Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.07 | 20.29 | 19.74 | 19.76 | 5,830,824 | -0.30(-1.51%) |
Apr 28, 2011 | 19.83 | 20.12 | 19.72 | 20.07 | 4,228,788 | +0.24(+1.24%) |
Apr 27, 2011 | 19.84 | 19.84 | 19.50 | 19.82 | 5,251,824 | +0.01(+0.05%) |
Apr 26, 2011 | 19.94 | 20.09 | 19.71 | 19.81 | 9,019,979 | -0.30(-1.51%) |
Apr 25, 2011 | 20.10 | 20.29 | 19.98 | 20.11 | 2,678,186 | +0.13(+0.64%) |
Apr 21, 2011 | 20.12 | 20.25 | 19.93 | 19.99 | 2,648,390 | -0.09(-0.44%) |
Apr 20, 2011 | 19.83 | 20.10 | 19.71 | 20.08 | 5,004,271 | +0.50(+2.55%) |
Apr 19, 2011 | 19.46 | 19.61 | 19.43 | 19.58 | 4,078,670 | +0.12(+0.60%) |
Apr 18, 2011 | 19.47 | 19.53 | 19.16 | 19.46 | 5,139,474 | -0.25(-1.29%) |
Apr 15, 2011 | 19.58 | 19.75 | 19.35 | 19.71 | 3,854,933 | +0.18(+0.90%) |
Apr 14, 2011 | 19.36 | 19.62 | 19.23 | 19.54 | 3,423,096 | +0.06(+0.30%) |
Apr 13, 2011 | 19.39 | 19.77 | 19.33 | 19.48 | 4,747,154 | +0.15(+0.76%) |
Apr 12, 2011 | 19.30 | 19.38 | 19.17 | 19.33 | 4,274,630 | -0.11(-0.55%) |
Apr 11, 2011 | 19.51 | 19.66 | 19.22 | 19.44 | 3,856,698 | -0.01(-0.05%) |
Apr 08, 2011 | 19.96 | 20.10 | 19.31 | 19.45 | 4,632,681 | -0.38(-1.93%) |
Apr 07, 2011 | 19.76 | 20.04 | 19.67 | 19.83 | 3,187,620 | +0.00(+0.00%) |
Apr 06, 2011 | 19.61 | 19.95 | 19.58 | 19.83 | 5,163,236 | +0.22(+1.10%) |
Apr 05, 2011 | 19.23 | 19.87 | 19.18 | 19.62 | 7,057,653 | +0.33(+1.73%) |
Apr 04, 2011 | 19.33 | 19.48 | 19.15 | 19.28 | 3,665,795 | -0.04(-0.20%) |
Apr 01, 2011 | 19.29 | 19.59 | 19.20 | 19.32 | 5,813,401 | +0.20(+1.02%) |
Mar 31, 2011 | 19.26 | 19.37 | 19.00 | 19.13 | 3,943,536 | -0.15(-0.76%) |
Mar 30, 2011 | 19.34 | 19.44 | 19.19 | 19.27 | 3,365,615 | +0.02(+0.10%) |
Mar 29, 2011 | 19.29 | 19.40 | 19.09 | 19.25 | 3,433,915 | -0.05(-0.25%) |
Mar 28, 2011 | 19.30 | 19.54 | 19.25 | 19.30 | 3,532,688 | +0.01(+0.05%) |
Mar 25, 2011 | 19.42 | 19.49 | 19.14 | 19.29 | 3,782,798 | -0.14(-0.71%) |
Mar 24, 2011 | 18.74 | 19.58 | 18.74 | 19.43 | 7,001,498 | +0.72(+3.87%) |
Mar 23, 2011 | 18.35 | 18.75 | 18.23 | 18.70 | 7,976,805 | +0.27(+1.49%) |
Mar 22, 2011 | 18.55 | 18.68 | 18.34 | 18.43 | 4,308,970 | -0.12(-0.63%) |
Mar 21, 2011 | 18.59 | 18.77 | 18.35 | 18.55 | 4,925,839 | +0.34(+1.88%) |
Mar 18, 2011 | 18.45 | 18.51 | 18.06 | 18.21 | 8,363,738 | -0.08(-0.43%) |
Mar 17, 2011 | 18.05 | 18.35 | 17.90 | 18.28 | 6,261,127 | +0.45(+2.53%) |
Mar 16, 2011 | 17.89 | 18.22 | 17.77 | 17.83 | 8,329,967 | -0.16(-0.87%) |
Mar 15, 2011 | 17.72 | 18.09 | 17.70 | 17.99 | 5,636,540 | -0.23(-1.24%) |
Mar 14, 2011 | 17.96 | 18.24 | 17.73 | 18.22 | 4,869,847 | +0.06(+0.32%) |
Mar 11, 2011 | 18.04 | 18.22 | 17.80 | 18.16 | 3,901,242 | +0.01(+0.07%) |
Mar 10, 2011 | 18.08 | 18.21 | 17.75 | 18.14 | 4,538,595 | -0.09(-0.50%) |
Mar 09, 2011 | 18.27 | 18.37 | 18.07 | 18.23 | 2,781,669 | -0.12(-0.68%) |
Mar 08, 2011 | 18.15 | 18.61 | 18.01 | 18.36 | 4,614,111 | +0.29(+1.61%) |
Mar 07, 2011 | 18.43 | 18.56 | 17.88 | 18.07 | 6,970,078 | -0.33(-1.81%) |
Mar 04, 2011 | 18.54 | 18.61 | 17.99 | 18.40 | 5,537,357 | -0.16(-0.87%) |
Mar 03, 2011 | 18.50 | 18.83 | 18.46 | 18.56 | 5,435,646 | +0.24(+1.31%) |
Mar 02, 2011 | 18.07 | 18.52 | 18.06 | 18.32 | 4,350,808 | +0.30(+1.68%) |
Mar 01, 2011 | 18.48 | 18.61 | 18.01 | 18.02 | 5,386,004 | -0.39(-2.13%) |
Feb 28, 2011 | 18.75 | 18.78 | 18.27 | 18.41 | 5,703,084 | -0.37(-1.98%) |
Feb 25, 2011 | 18.59 | 18.97 | 18.57 | 18.78 | 3,595,181 | +0.37(+2.02%) |
Feb 24, 2011 | 18.38 | 18.65 | 18.26 | 18.41 | 4,629,557 | -0.06(-0.32%) |
Feb 23, 2011 | 18.52 | 18.74 | 17.98 | 18.47 | 11,435,371 | -0.01(-0.05%) |
Feb 22, 2011 | 18.67 | 18.86 | 18.46 | 18.48 | 5,612,672 | -0.40(-2.13%) |
Feb 18, 2011 | 18.98 | 19.28 | 18.77 | 18.88 | 5,979,972 | -0.08(-0.41%) |
Feb 17, 2011 | 18.54 | 19.24 | 18.48 | 18.96 | 8,234,401 | +0.42(+2.27%) |
Feb 16, 2011 | 18.22 | 19.78 | 18.21 | 18.54 | 17,172,736 | +0.39(+2.16%) |
Feb 15, 2011 | 17.92 | 18.17 | 17.86 | 18.15 | 3,858,230 | +0.13(+0.71%) |
Feb 14, 2011 | 17.85 | 18.18 | 17.81 | 18.02 | 3,837,299 | +0.19(+1.04%) |
Feb 11, 2011 | 17.72 | 17.96 | 17.62 | 17.83 | 5,363,785 | +0.01(+0.05%) |
Feb 10, 2011 | 17.58 | 17.95 | 17.44 | 17.82 | 7,336,363 | +0.17(+0.94%) |
Feb 09, 2011 | 17.84 | 18.11 | 17.55 | 17.66 | 8,242,391 | -0.26(-1.48%) |
Feb 08, 2011 | 17.89 | 17.97 | 17.67 | 17.92 | 3,913,844 | +0.02(+0.11%) |
Feb 07, 2011 | 17.82 | 17.99 | 17.68 | 17.90 | 5,651,920 | +0.05(+0.27%) |
Feb 04, 2011 | 17.64 | 18.01 | 17.52 | 17.85 | 7,777,899 | +0.12(+0.66%) |
Feb 03, 2011 | 17.43 | 17.81 | 17.08 | 17.74 | 14,399,868 | +0.02(+0.11%) |
Feb 02, 2011 | 16.89 | 17.82 | 15.89 | 17.72 | 44,919,724 | +2.42(+15.81%) |
Feb 01, 2011 | 15.26 | 15.65 | 14.95 | 15.30 | 14,641,147 | +0.03(+0.19%) |
Jan 31, 2011 | 14.70 | 15.27 | 14.69 | 15.27 | 8,891,373 | +0.58(+3.93%) |
Jan 28, 2011 | 14.82 | 14.94 | 14.49 | 14.69 | 6,613,326 | -0.08(-0.53%) |
Jan 27, 2011 | 14.98 | 15.08 | 14.75 | 14.77 | 4,269,124 | -0.25(-1.69%) |
Jan 26, 2011 | 15.08 | 15.18 | 14.96 | 15.02 | 3,478,923 | -0.03(-0.23%) |
Jan 25, 2011 | 14.97 | 15.08 | 14.83 | 15.06 | 3,318,672 | +0.08(+0.56%) |
Jan 24, 2011 | 14.75 | 15.11 | 14.69 | 14.97 | 6,069,451 | +0.16(+1.06%) |
Jan 21, 2011 | 15.43 | 15.45 | 14.81 | 14.82 | 10,721,396 | -0.62(-4.00%) |
Jan 20, 2011 | 15.41 | 15.58 | 15.26 | 15.43 | 4,055,049 | -0.08(-0.51%) |
Jan 19, 2011 | 15.59 | 15.74 | 15.48 | 15.51 | 4,491,286 | -0.16(-1.00%) |
Jan 18, 2011 | 15.57 | 15.77 | 15.56 | 15.67 | 4,620,980 | +0.05(+0.31%) |
Jan 14, 2011 | 15.61 | 15.66 | 15.18 | 15.62 | 9,385,258 | -0.09(-0.56%) |
Jan 13, 2011 | 15.69 | 15.83 | 15.59 | 15.71 | 5,843,204 | +0.01(+0.06%) |
Jan 12, 2011 | 15.74 | 15.78 | 15.59 | 15.70 | 7,048,388 | +0.03(+0.19%) |
Jan 11, 2011 | 15.83 | 15.84 | 15.43 | 15.67 | 4,953,112 | -0.01(-0.06%) |
Jan 10, 2011 | 15.69 | 15.75 | 15.51 | 15.68 | 5,847,039 | -0.04(-0.26%) |
Jan 07, 2011 | 15.93 | 15.94 | 15.64 | 15.72 | 3,938,660 | -0.17(-1.09%) |
Jan 06, 2011 | 15.96 | 16.13 | 15.75 | 15.89 | 4,880,237 | -0.05(-0.31%) |
Jan 05, 2011 | 15.97 | 16.21 | 15.88 | 15.94 | 5,424,166 | -0.10(-0.61%) |
Jan 04, 2011 | 16.05 | 16.21 | 15.99 | 16.04 | 3,450,490 | +0.00(+0.00%) |
Jan 03, 2011 | 16.16 | 16.21 | 15.88 | 16.04 | 5,762,837 | +0.00(+0.00%) |
Dec 31, 2010 | 16.25 | 16.30 | 15.84 | 16.04 | 4,667,711 | -0.23(-1.44%) |
Dec 30, 2010 | 16.21 | 16.32 | 16.11 | 16.28 | 2,480,901 | +0.07(+0.42%) |
Dec 29, 2010 | 15.86 | 16.24 | 15.82 | 16.21 | 4,902,123 | +0.39(+2.48%) |
Dec 28, 2010 | 15.79 | 15.87 | 15.70 | 15.82 | 1,722,908 | +0.02(+0.12%) |
Dec 27, 2010 | 15.57 | 15.84 | 15.48 | 15.80 | 2,551,171 | +0.19(+1.19%) |
Dec 23, 2010 | 15.66 | 15.70 | 15.59 | 15.61 | 1,994,196 | -0.04(-0.25%) |
Dec 22, 2010 | 15.60 | 15.82 | 15.55 | 15.65 | 6,125,672 | +0.05(+0.31%) |
Dec 21, 2010 | 15.56 | 15.65 | 15.52 | 15.60 | 2,500,681 | +0.08(+0.50%) |
Dec 20, 2010 | 15.58 | 15.64 | 15.51 | 15.52 | 3,935,482 | -0.06(-0.38%) |
Dec 17, 2010 | 15.56 | 15.60 | 15.48 | 15.58 | 5,386,362 | +0.04(+0.25%) |
Dec 16, 2010 | 15.37 | 15.55 | 15.09 | 15.54 | 4,459,096 | +0.16(+1.02%) |
Dec 15, 2010 | 15.44 | 15.49 | 15.31 | 15.38 | 4,486,373 | -0.08(-0.52%) |
Dec 14, 2010 | 15.44 | 15.54 | 15.33 | 15.47 | 3,747,928 | +0.03(+0.21%) |
Dec 13, 2010 | 15.52 | 15.57 | 15.40 | 15.43 | 3,561,477 | -0.06(-0.38%) |
Dec 10, 2010 | 15.47 | 15.55 | 15.36 | 15.49 | 3,180,780 | +0.07(+0.44%) |
Dec 09, 2010 | 15.46 | 15.64 | 15.37 | 15.42 | 6,995,277 | +0.00(+0.00%) |
Dec 08, 2010 | 15.22 | 15.43 | 15.17 | 15.42 | 6,381,980 | +0.23(+1.55%) |
Dec 07, 2010 | 15.29 | 15.33 | 14.98 | 15.19 | 6,452,380 | +0.08(+0.52%) |
Dec 06, 2010 | 14.85 | 15.12 | 14.72 | 15.11 | 4,829,591 | +0.24(+1.65%) |
Dec 03, 2010 | 14.75 | 14.89 | 14.66 | 14.87 | 2,900,198 | +0.10(+0.66%) |
Dec 02, 2010 | 14.71 | 14.86 | 14.59 | 14.77 | 3,836,474 | +0.03(+0.20%) |
Dec 01, 2010 | 14.75 | 14.93 | 14.65 | 14.74 | 4,086,439 | +0.14(+0.94%) |
Nov 30, 2010 | 14.54 | 14.68 | 14.40 | 14.60 | 6,179,404 | -0.10(-0.67%) |
Nov 29, 2010 | 14.50 | 14.79 | 14.37 | 14.70 | 5,099,353 | +0.19(+1.28%) |
Nov 26, 2010 | 14.61 | 14.76 | 14.51 | 14.51 | 1,494,634 | -0.16(-1.07%) |
Nov 24, 2010 | 14.60 | 14.67 | 14.67 | 14.67 | 4,426,601 | +0.13(+0.88%) |
Nov 23, 2010 | 14.96 | 14.96 | 14.52 | 14.54 | 6,899,802 | -0.55(-3.63%) |
Nov 22, 2010 | 15.07 | 15.21 | 15.01 | 15.09 | 4,652,626 | +0.06(+0.39%) |
Nov 19, 2010 | 15.17 | 15.25 | 14.99 | 15.03 | 3,423,493 | -0.19(-1.22%) |
Nov 18, 2010 | 15.25 | 15.37 | 15.20 | 15.22 | 2,820,516 | +0.12(+0.78%) |
Nov 17, 2010 | 15.06 | 15.18 | 14.97 | 15.10 | 2,839,145 | +0.03(+0.20%) |
Nov 16, 2010 | 15.18 | 15.39 | 15.00 | 15.07 | 5,978,034 | -0.28(-1.85%) |
Nov 15, 2010 | 15.59 | 15.60 | 15.29 | 15.36 | 4,261,888 | -0.15(-0.95%) |
Nov 12, 2010 | 15.51 | 15.67 | 15.31 | 15.50 | 5,668,535 | -0.17(-1.06%) |
Nov 11, 2010 | 15.76 | 15.79 | 15.52 | 15.67 | 5,438,754 | -0.18(-1.11%) |
Nov 10, 2010 | 16.01 | 16.05 | 15.71 | 15.85 | 6,298,870 | -0.16(-0.98%) |
Nov 09, 2010 | 16.28 | 16.33 | 15.98 | 16.00 | 6,277,939 | -0.19(-1.15%) |
Nov 08, 2010 | 15.97 | 16.23 | 15.79 | 16.19 | 6,280,139 | +0.19(+1.19%) |
Nov 05, 2010 | 15.54 | 16.05 | 15.28 | 16.00 | 8,366,912 | +0.47(+3.06%) |
Nov 04, 2010 | 15.38 | 15.52 | 15.02 | 15.52 | 9,634,286 | +0.34(+2.26%) |
Nov 03, 2010 | 15.67 | 15.76 | 14.93 | 15.18 | 17,556,602 | -0.69(-4.32%) |
Nov 02, 2010 | 15.59 | 15.89 | 15.51 | 15.86 | 10,493,150 | +0.39(+2.53%) |
Nov 01, 2010 | 15.49 | 15.62 | 15.37 | 15.47 | 4,066,086 | -0.03(-0.19%) |
Oct 29, 2010 | 15.28 | 15.57 | 15.24 | 15.50 | 4,182,001 | +0.20(+1.28%) |
Oct 28, 2010 | 15.52 | 15.55 | 15.21 | 15.31 | 4,096,069 | -0.16(-1.01%) |
Oct 27, 2010 | 15.43 | 15.48 | 15.23 | 15.46 | 4,030,382 | +0.17(+1.09%) |
Oct 25, 2010 | 15.35 | 15.47 | 15.27 | 15.30 | 3,931,517 | +0.01(+0.06%) |
Oct 22, 2010 | 15.25 | 15.36 | 15.14 | 15.29 | 2,662,816 | +0.04(+0.26%) |
Oct 21, 2010 | 15.10 | 15.47 | 15.05 | 15.25 | 5,081,879 | +0.17(+1.10%) |
Oct 20, 2010 | 15.26 | 15.39 | 14.98 | 15.08 | 7,714,577 | -0.18(-1.16%) |
Oct 19, 2010 | 15.28 | 15.40 | 15.11 | 15.26 | 5,929,481 | -0.19(-1.20%) |
Oct 18, 2010 | 15.54 | 15.67 | 15.37 | 15.44 | 6,416,263 | -0.19(-1.19%) |
Oct 15, 2010 | 16.32 | 16.32 | 15.44 | 15.63 | 11,675,418 | -0.55(-3.39%) |
Oct 14, 2010 | 16.37 | 16.63 | 16.11 | 16.18 | 5,816,087 | -0.23(-1.43%) |
Oct 13, 2010 | 16.34 | 16.51 | 16.02 | 16.41 | 9,525,690 | +0.15(+0.90%) |
Oct 12, 2010 | 17.24 | 17.39 | 16.12 | 16.27 | 18,914,448 | -1.03(-5.95%) |
Oct 11, 2010 | 17.28 | 17.56 | 16.97 | 17.29 | 3,924,459 | +0.01(+0.06%) |
Oct 08, 2010 | 17.22 | 17.38 | 17.05 | 17.28 | 3,467,779 | +0.07(+0.40%) |
Oct 07, 2010 | 17.19 | 17.31 | 16.87 | 17.22 | 5,279,653 | +0.17(+0.98%) |
Oct 06, 2010 | 17.40 | 17.47 | 16.92 | 17.05 | 6,076,635 | -0.40(-2.30%) |
Oct 05, 2010 | 16.76 | 17.69 | 16.76 | 17.45 | 10,821,621 | +0.84(+5.07%) |
Oct 04, 2010 | 16.05 | 16.84 | 16.04 | 16.61 | 7,262,386 | +0.51(+3.16%) |
Oct 01, 2010 | 16.26 | 16.43 | 16.08 | 16.10 | 3,436,427 | -0.01(-0.05%) |
Sep 30, 2010 | 16.08 | 16.40 | 15.90 | 16.11 | 6,170,774 | +0.21(+1.34%) |
Sep 29, 2010 | 16.14 | 16.23 | 15.79 | 15.89 | 3,081,115 | -0.31(-1.93%) |
Sep 28, 2010 | 15.95 | 16.32 | 15.87 | 16.21 | 4,431,679 | -0.02(-0.12%) |
Sep 27, 2010 | 16.07 | 16.34 | 16.06 | 16.23 | 2,665,184 | +0.11(+0.67%) |
Sep 24, 2010 | 15.98 | 16.25 | 15.95 | 16.12 | 3,447,370 | +0.29(+1.86%) |
Sep 23, 2010 | 15.62 | 15.97 | 15.58 | 15.83 | 4,257,906 | +0.01(+0.06%) |
Sep 22, 2010 | 15.94 | 16.10 | 15.78 | 15.82 | 3,417,115 | -0.14(-0.86%) |
Sep 21, 2010 | 15.97 | 16.10 | 15.84 | 15.95 | 3,180,374 | -0.06(-0.37%) |
Sep 20, 2010 | 15.96 | 16.17 | 15.89 | 16.01 | 5,114,420 | +0.09(+0.57%) |
Sep 17, 2010 | 16.16 | 16.16 | 15.86 | 15.92 | 4,164,714 | -0.37(-2.30%) |
Sep 15, 2010 | 16.24 | 16.37 | 16.13 | 16.30 | 2,576,253 | -0.06(-0.39%) |
Sep 14, 2010 | 16.13 | 16.43 | 16.11 | 16.36 | 4,149,218 | +0.17(+1.06%) |
Sep 13, 2010 | 16.05 | 16.25 | 15.99 | 16.19 | 3,170,079 | +0.28(+1.79%) |
Sep 10, 2010 | 16.00 | 16.20 | 15.86 | 15.90 | 2,530,783 | -0.04(-0.25%) |
Sep 09, 2010 | 16.17 | 16.19 | 15.85 | 15.94 | 2,077,425 | +0.03(+0.18%) |
Sep 08, 2010 | 15.82 | 16.00 | 15.56 | 15.91 | 4,085,340 | +0.19(+1.18%) |
Sep 07, 2010 | 15.97 | 16.14 | 15.70 | 15.73 | 2,960,421 | -0.39(-2.43%) |
Sep 03, 2010 | 16.25 | 16.52 | 16.06 | 16.12 | 3,873,639 | +0.10(+0.61%) |
Sep 02, 2010 | 15.66 | 16.07 | 15.57 | 16.02 | 3,731,011 | +0.24(+1.55%) |
Sep 01, 2010 | 15.16 | 15.79 | 15.16 | 15.78 | 7,073,040 | +0.86(+5.78%) |
Aug 31, 2010 | 14.53 | 15.02 | 14.53 | 14.91 | 10,720,976 | -0.05(-0.33%) |
Aug 30, 2010 | 15.14 | 15.36 | 14.95 | 14.96 | 3,650,184 | -0.26(-1.74%) |
Aug 27, 2010 | 15.18 | 15.32 | 14.77 | 15.23 | 4,661,537 | +0.27(+1.83%) |
Aug 26, 2010 | 15.01 | 15.27 | 14.93 | 14.95 | 5,252,910 | -0.03(-0.20%) |
Aug 25, 2010 | 14.61 | 15.02 | 14.37 | 14.98 | 6,675,087 | +0.26(+1.80%) |
Aug 24, 2010 | 15.00 | 15.00 | 14.71 | 14.72 | 5,404,836 | -0.42(-2.78%) |
Aug 23, 2010 | 15.50 | 15.64 | 15.11 | 15.14 | 3,262,597 | -0.32(-2.09%) |
Aug 20, 2010 | 15.64 | 15.74 | 15.28 | 15.46 | 5,039,381 | -0.27(-1.74%) |
Aug 19, 2010 | 15.91 | 15.98 | 15.52 | 15.74 | 4,770,602 | -0.25(-1.59%) |
Aug 18, 2010 | 15.74 | 16.05 | 15.51 | 15.99 | 4,822,341 | +0.18(+1.11%) |
Aug 17, 2010 | 15.84 | 16.04 | 15.69 | 15.82 | 3,911,504 | +0.10(+0.62%) |
Aug 16, 2010 | 15.26 | 15.85 | 15.16 | 15.72 | 5,132,694 | +0.37(+2.42%) |
Aug 13, 2010 | 15.35 | 15.60 | 15.35 | 15.35 | 3,168,518 | -0.09(-0.57%) |
Aug 12, 2010 | 15.48 | 15.62 | 15.35 | 15.43 | 3,329,377 | -0.31(-1.99%) |
Aug 11, 2010 | 16.06 | 16.12 | 15.67 | 15.75 | 7,241,059 | -0.62(-3.77%) |
Aug 10, 2010 | 16.64 | 16.64 | 16.20 | 16.36 | 4,614,321 | -0.43(-2.57%) |
Aug 09, 2010 | 16.82 | 16.93 | 16.72 | 16.80 | 3,834,731 | +0.08(+0.47%) |
Aug 06, 2010 | 16.61 | 16.80 | 16.14 | 16.72 | 6,730,581 | -0.16(-0.93%) |
Aug 05, 2010 | 16.94 | 17.06 | 16.70 | 16.87 | 3,756,364 | -0.15(-0.86%) |
Aug 04, 2010 | 16.45 | 17.17 | 16.33 | 17.02 | 17,370,376 | +1.18(+7.42%) |
Aug 03, 2010 | 16.07 | 16.13 | 15.66 | 15.85 | 8,326,210 | -0.31(-1.94%) |
Aug 02, 2010 | 15.80 | 16.21 | 15.67 | 16.16 | 5,585,420 | +0.56(+3.58%) |
Jul 30, 2010 | 15.55 | 15.74 | 15.29 | 15.60 | 3,607,966 | -0.08(-0.50%) |
Jul 29, 2010 | 15.87 | 16.04 | 15.36 | 15.68 | 4,197,275 | -0.15(-0.93%) |
Jul 28, 2010 | 15.97 | 16.17 | 15.71 | 15.83 | 2,822,275 | -0.35(-2.18%) |
Jul 27, 2010 | 16.08 | 16.25 | 15.99 | 16.18 | 3,818,299 | +0.13(+0.79%) |
Jul 26, 2010 | 15.53 | 16.06 | 15.50 | 16.05 | 4,418,465 | +0.50(+3.21%) |
Jul 23, 2010 | 15.16 | 15.56 | 15.10 | 15.55 | 4,619,796 | +0.28(+1.86%) |
Jul 22, 2010 | 14.68 | 15.38 | 14.62 | 15.27 | 4,835,247 | +0.71(+4.84%) |
Jul 21, 2010 | 15.08 | 15.08 | 14.49 | 14.56 | 4,012,862 | -0.48(-3.19%) |
Jul 20, 2010 | 14.50 | 15.05 | 14.42 | 15.04 | 5,085,537 | +0.26(+1.79%) |
Jul 19, 2010 | 14.30 | 14.80 | 14.30 | 14.78 | 3,965,162 | +0.29(+2.03%) |
Jul 16, 2010 | 15.17 | 15.18 | 14.47 | 14.48 | 5,617,477 | -0.69(-4.52%) |
Jul 15, 2010 | 15.05 | 15.21 | 14.80 | 15.17 | 5,086,531 | +0.11(+0.72%) |
Jul 14, 2010 | 14.89 | 15.13 | 14.84 | 15.06 | 4,214,708 | +0.23(+1.58%) |
Jul 13, 2010 | 14.62 | 14.90 | 14.60 | 14.83 | 4,034,698 | +0.32(+2.23%) |
Jul 12, 2010 | 14.47 | 14.66 | 14.40 | 14.50 | 2,972,447 | -0.03(-0.20%) |
Jul 09, 2010 | 14.51 | 14.63 | 14.44 | 14.53 | 3,130,164 | +0.08(+0.54%) |
Jul 08, 2010 | 14.66 | 14.75 | 14.25 | 14.45 | 5,087,881 | -0.19(-1.27%) |
Jul 07, 2010 | 14.12 | 14.64 | 14.05 | 14.64 | 3,927,059 | +0.51(+3.60%) |
Jul 06, 2010 | 14.45 | 14.48 | 14.02 | 14.13 | 5,480,680 | -0.17(-1.16%) |
Jul 02, 2010 | 14.11 | 14.43 | 14.00 | 14.30 | 5,892,590 | +0.26(+1.88%) |
Jul 01, 2010 | 14.04 | 14.20 | 13.77 | 14.03 | 9,116,160 | -0.07(-0.49%) |
Jun 30, 2010 | 14.32 | 14.49 | 14.07 | 14.10 | 9,556,137 | -0.24(-1.71%) |
Jun 29, 2010 | 14.55 | 14.70 | 14.20 | 14.35 | 13,141,693 | -0.48(-3.22%) |
Jun 25, 2010 | 14.75 | 14.90 | 14.53 | 14.82 | 7,325,181 | +0.10(+0.65%) |
Jun 24, 2010 | 14.93 | 15.02 | 14.71 | 14.73 | 5,525,338 | -0.24(-1.64%) |
Jun 23, 2010 | 15.01 | 15.16 | 14.86 | 14.97 | 5,344,009 | -0.03(-0.20%) |
Jun 22, 2010 | 15.42 | 15.51 | 14.97 | 15.00 | 5,447,000 | -0.45(-2.92%) |
Jun 21, 2010 | 15.79 | 15.97 | 15.39 | 15.45 | 4,662,016 | -0.24(-1.56%) |
Jun 18, 2010 | 15.83 | 15.85 | 15.60 | 15.70 | 4,967,596 | -0.14(-0.87%) |
Jun 17, 2010 | 15.73 | 15.95 | 15.67 | 15.84 | 5,378,425 | +0.16(+1.00%) |
Jun 16, 2010 | 15.91 | 15.96 | 15.43 | 15.68 | 8,354,128 | -0.29(-1.84%) |
Jun 15, 2010 | 16.20 | 16.29 | 15.75 | 15.97 | 6,527,603 | -0.05(-0.31%) |
Jun 14, 2010 | 16.13 | 16.22 | 15.77 | 16.02 | 6,880,051 | +0.04(+0.25%) |
Jun 11, 2010 | 15.38 | 16.03 | 15.37 | 15.98 | 7,196,632 | +0.39(+2.51%) |
Jun 10, 2010 | 15.18 | 15.62 | 15.05 | 15.59 | 5,344,251 | +0.70(+4.67%) |
Jun 09, 2010 | 15.27 | 15.36 | 14.86 | 14.90 | 5,301,434 | -0.27(-1.81%) |
Jun 08, 2010 | 15.20 | 15.23 | 14.90 | 15.17 | 10,078,211 | +0.13(+0.85%) |
Jun 07, 2010 | 15.48 | 15.70 | 15.02 | 15.04 | 8,567,553 | -0.44(-2.85%) |
Jun 04, 2010 | 15.99 | 16.21 | 15.44 | 15.48 | 8,454,933 | -0.90(-5.51%) |
Jun 03, 2010 | 16.20 | 16.44 | 16.02 | 16.39 | 4,474,252 | +0.35(+2.21%) |
Jun 02, 2010 | 15.86 | 16.11 | 15.73 | 16.03 | 5,322,045 | +0.27(+1.74%) |
Jun 01, 2010 | 15.89 | 16.27 | 15.73 | 15.76 | 4,978,026 | -0.41(-2.54%) |
May 28, 2010 | 16.37 | 16.33 | 15.98 | 16.17 | 4,060,737 | -0.21(-1.26%) |
May 27, 2010 | 16.21 | 16.39 | 16.18 | 16.37 | 3,913,516 | +0.46(+2.86%) |
May 26, 2010 | 16.00 | 16.47 | 15.87 | 15.92 | 6,378,723 | +0.01(+0.09%) |
May 25, 2010 | 15.61 | 15.94 | 15.50 | 15.90 | 9,640,036 | -0.04(-0.25%) |
May 24, 2010 | 16.26 | 16.36 | 15.92 | 15.94 | 7,040,295 | -0.41(-2.51%) |
May 21, 2010 | 15.79 | 16.49 | 15.74 | 16.35 | 10,684,131 | +0.32(+2.02%) |
May 20, 2010 | 16.07 | 16.59 | 15.99 | 16.03 | 8,805,979 | -0.73(-4.38%) |
May 19, 2010 | 17.19 | 17.19 | 16.71 | 16.77 | 7,061,485 | -0.41(-2.39%) |
May 18, 2010 | 17.52 | 17.72 | 17.05 | 17.18 | 7,458,239 | -0.22(-1.24%) |
May 17, 2010 | 16.97 | 17.46 | 16.85 | 17.39 | 7,669,448 | +0.33(+1.95%) |
May 14, 2010 | 17.39 | 17.52 | 16.87 | 17.06 | 12,328,410 | -0.66(-3.70%) |
May 13, 2010 | 17.27 | 17.96 | 17.23 | 17.72 | 10,265,819 | +0.37(+2.15%) |
May 12, 2010 | 17.48 | 17.83 | 17.19 | 17.34 | 21,817,780 | -1.07(-5.80%) |
May 11, 2010 | 18.54 | 18.73 | 17.98 | 18.41 | 17,325,182 | +0.55(+3.07%) |
May 10, 2010 | 17.81 | 18.33 | 17.57 | 17.86 | 12,023,460 | +0.60(+3.46%) |
May 07, 2010 | 17.71 | 18.40 | 17.14 | 17.27 | 20,684,966 | -0.54(-3.03%) |
May 06, 2010 | 18.87 | 18.89 | 16.70 | 17.80 | 20,160,426 | -1.10(-5.80%) |
May 05, 2010 | 18.98 | 19.20 | 18.67 | 18.90 | 10,468,023 | +0.23(+1.21%) |
May 04, 2010 | 19.11 | 19.14 | 18.52 | 18.68 | 6,842,322 | -0.64(-3.30%) |