Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.00 | 17.65 | 16.91 | 17.61 | 3,329,647 | +0.61(+3.59%) |
Apr 28, 2011 | 17.15 | 17.39 | 16.99 | 17.00 | 1,371,487 | -0.20(-1.16%) |
Apr 27, 2011 | 16.78 | 17.25 | 16.62 | 17.20 | 1,473,891 | +0.48(+2.87%) |
Apr 26, 2011 | 16.90 | 16.90 | 16.53 | 16.72 | 1,678,878 | -0.11(-0.65%) |
Apr 25, 2011 | 17.34 | 17.15 | 16.82 | 16.83 | 1,193,463 | -0.41(-2.38%) |
Apr 21, 2011 | 17.30 | 17.32 | 17.07 | 17.24 | 843,031 | +0.04(+0.23%) |
Apr 20, 2011 | 17.25 | 17.48 | 17.18 | 17.20 | 1,535,640 | +0.05(+0.29%) |
Apr 19, 2011 | 17.02 | 17.19 | 16.85 | 17.15 | 974,224 | +0.03(+0.18%) |
Apr 18, 2011 | 17.31 | 17.45 | 16.82 | 17.12 | 1,921,166 | -0.20(-1.15%) |
Apr 15, 2011 | 17.23 | 17.39 | 17.09 | 17.32 | 1,581,481 | +0.08(+0.46%) |
Apr 14, 2011 | 16.91 | 17.29 | 16.88 | 17.24 | 2,470,975 | +0.25(+1.47%) |
Apr 13, 2011 | 16.93 | 17.15 | 16.73 | 16.99 | 1,796,339 | +0.31(+1.86%) |
Apr 12, 2011 | 16.82 | 16.93 | 16.46 | 16.68 | 1,554,172 | -0.11(-0.66%) |
Apr 11, 2011 | 17.20 | 17.37 | 16.67 | 16.79 | 2,530,374 | -0.50(-2.89%) |
Apr 08, 2011 | 16.68 | 17.29 | 16.64 | 17.29 | 2,992,632 | +0.80(+4.85%) |
Apr 07, 2011 | 16.68 | 16.72 | 16.45 | 16.49 | 2,435,448 | -0.21(-1.26%) |
Apr 06, 2011 | 16.46 | 16.73 | 16.33 | 16.70 | 2,972,834 | +0.34(+2.08%) |
Apr 05, 2011 | 15.39 | 16.36 | 15.39 | 16.36 | 2,918,492 | +0.87(+5.62%) |
Apr 04, 2011 | 15.48 | 15.70 | 15.45 | 15.49 | 1,080,956 | +0.17(+1.11%) |
Apr 01, 2011 | 15.66 | 15.68 | 15.27 | 15.32 | 2,382,926 | -0.49(-3.10%) |
Mar 31, 2011 | 15.90 | 15.97 | 15.72 | 15.81 | 1,402,353 | +0.03(+0.19%) |
Mar 30, 2011 | 15.48 | 15.80 | 15.42 | 15.78 | 1,927,349 | +0.38(+2.47%) |
Mar 29, 2011 | 15.50 | 15.68 | 15.37 | 15.40 | 1,907,549 | -0.09(-0.58%) |
Mar 28, 2011 | 15.69 | 15.77 | 15.42 | 15.49 | 2,252,724 | -0.49(-3.07%) |
Mar 25, 2011 | 15.71 | 16.08 | 15.70 | 15.98 | 1,733,501 | +0.28(+1.78%) |
Mar 24, 2011 | 16.12 | 16.15 | 15.69 | 15.70 | 1,989,636 | -0.44(-2.73%) |
Mar 23, 2011 | 15.74 | 16.21 | 15.65 | 16.14 | 2,613,194 | +0.41(+2.61%) |
Mar 22, 2011 | 15.84 | 15.95 | 15.63 | 15.73 | 2,276,136 | -0.26(-1.63%) |
Mar 21, 2011 | 15.82 | 16.00 | 15.73 | 15.99 | 1,470,388 | +0.38(+2.43%) |
Mar 18, 2011 | 15.64 | 15.85 | 15.34 | 15.61 | 3,468,617 | +0.12(+0.77%) |
Mar 17, 2011 | 15.13 | 15.58 | 15.02 | 15.49 | 3,603,073 | +0.33(+2.18%) |
Mar 16, 2011 | 14.96 | 15.24 | 14.69 | 15.16 | 1,774,491 | +0.24(+1.61%) |
Mar 15, 2011 | 14.42 | 14.95 | 14.32 | 14.92 | 1,279,526 | +0.02(+0.13%) |
Mar 14, 2011 | 14.85 | 15.05 | 14.65 | 14.90 | 591,635 | -0.12(-0.80%) |
Mar 11, 2011 | 14.58 | 15.11 | 14.58 | 15.02 | 1,146,533 | +0.18(+1.21%) |
Mar 10, 2011 | 15.01 | 15.14 | 14.64 | 14.84 | 2,119,979 | -0.47(-3.07%) |
Mar 09, 2011 | 15.64 | 15.74 | 15.18 | 15.31 | 1,270,550 | -0.33(-2.11%) |
Mar 08, 2011 | 15.80 | 15.80 | 15.45 | 15.64 | 1,137,428 | -0.15(-0.95%) |
Mar 07, 2011 | 16.31 | 16.31 | 15.62 | 15.79 | 1,558,094 | -0.34(-2.11%) |
Mar 04, 2011 | 16.10 | 16.35 | 16.09 | 16.13 | 1,131,916 | +0.01(+0.06%) |
Mar 03, 2011 | 16.36 | 16.40 | 16.02 | 16.12 | 1,790,361 | -0.46(-2.77%) |
Mar 02, 2011 | 16.78 | 16.79 | 16.46 | 16.58 | 1,655,726 | -0.20(-1.19%) |
Mar 01, 2011 | 16.60 | 16.87 | 16.54 | 16.78 | 2,158,062 | +0.23(+1.39%) |
Feb 28, 2011 | 16.25 | 16.59 | 16.20 | 16.55 | 1,442,471 | +0.33(+2.03%) |
Feb 25, 2011 | 16.15 | 16.39 | 16.10 | 16.22 | 1,482,861 | +0.06(+0.37%) |
Feb 24, 2011 | 17.00 | 17.08 | 16.11 | 16.16 | 1,473,611 | -0.85(-5.00%) |
Feb 23, 2011 | 16.65 | 17.21 | 16.65 | 17.01 | 2,908,436 | +0.35(+2.10%) |
Feb 22, 2011 | 17.41 | 17.43 | 16.63 | 16.66 | 2,751,059 | -0.52(-3.03%) |
Feb 18, 2011 | 17.09 | 17.33 | 16.88 | 17.18 | 3,095,534 | +0.25(+1.48%) |
Feb 17, 2011 | 16.65 | 16.93 | 16.56 | 16.93 | 1,476,653 | +0.30(+1.80%) |
Feb 16, 2011 | 16.65 | 16.68 | 16.34 | 16.63 | 1,726,289 | +0.08(+0.48%) |
Feb 15, 2011 | 16.49 | 16.59 | 16.39 | 16.55 | 1,794,103 | +0.24(+1.47%) |
Feb 14, 2011 | 16.31 | 16.43 | 16.11 | 16.31 | 2,311,406 | +0.17(+1.05%) |
Feb 11, 2011 | 16.58 | 16.78 | 16.14 | 16.14 | 1,680,068 | -0.53(-3.18%) |
Feb 10, 2011 | 16.40 | 16.68 | 16.40 | 16.67 | 2,359,378 | +0.05(+0.30%) |
Feb 09, 2011 | 16.75 | 16.79 | 16.47 | 16.62 | 2,032,274 | -0.13(-0.78%) |
Feb 08, 2011 | 16.65 | 16.75 | 16.46 | 16.75 | 2,814,686 | +0.45(+2.76%) |
Feb 07, 2011 | 16.59 | 16.63 | 16.27 | 16.30 | 1,409,587 | -0.17(-1.03%) |
Feb 04, 2011 | 16.55 | 16.83 | 16.41 | 16.47 | 1,762,235 | -0.08(-0.48%) |
Feb 03, 2011 | 16.19 | 16.59 | 16.01 | 16.55 | 1,968,459 | +0.51(+3.18%) |
Feb 02, 2011 | 16.26 | 16.26 | 15.94 | 16.04 | 1,730,633 | -0.27(-1.66%) |
Feb 01, 2011 | 16.12 | 16.42 | 15.88 | 16.31 | 2,342,269 | +0.22(+1.37%) |
Jan 31, 2011 | 16.25 | 16.45 | 15.98 | 16.09 | 2,156,539 | -0.37(-2.25%) |
Jan 28, 2011 | 15.86 | 16.74 | 15.70 | 16.46 | 2,931,330 | +0.46(+2.88%) |
Jan 27, 2011 | 16.42 | 16.48 | 15.91 | 16.00 | 1,862,490 | -0.50(-3.03%) |
Jan 26, 2011 | 16.05 | 16.63 | 15.82 | 16.50 | 2,909,027 | +0.38(+2.36%) |
Jan 25, 2011 | 15.47 | 16.16 | 15.43 | 16.12 | 4,387,309 | +0.43(+2.74%) |
Jan 24, 2011 | 15.96 | 16.15 | 15.57 | 15.69 | 2,717,773 | -0.16(-1.01%) |
Jan 21, 2011 | 16.20 | 16.47 | 15.85 | 15.85 | 4,009,774 | -0.53(-3.24%) |
Jan 20, 2011 | 16.50 | 16.56 | 16.16 | 16.38 | 2,930,614 | -0.46(-2.73%) |
Jan 19, 2011 | 17.15 | 17.18 | 16.67 | 16.84 | 2,191,757 | -0.20(-1.17%) |
Jan 18, 2011 | 17.20 | 17.23 | 16.95 | 17.04 | 1,821,518 | +0.14(+0.83%) |
Jan 17, 2011 | 17.09 | 17.16 | 16.88 | 16.90 | 1,070,157 | -0.03(-0.18%) |
Jan 14, 2011 | 17.29 | 17.46 | 16.87 | 16.93 | 2,322,093 | -0.57(-3.26%) |
Jan 13, 2011 | 18.13 | 18.13 | 17.40 | 17.50 | 1,760,892 | -0.53(-2.94%) |
Jan 12, 2011 | 18.00 | 18.11 | 17.68 | 18.03 | 2,776,571 | +0.15(+0.84%) |
Jan 11, 2011 | 17.13 | 17.94 | 17.05 | 17.88 | 3,548,317 | +0.98(+5.80%) |
Jan 10, 2011 | 17.22 | 17.22 | 16.85 | 16.90 | 1,940,898 | -0.16(-0.94%) |
Jan 07, 2011 | 16.79 | 17.28 | 16.77 | 17.06 | 2,135,737 | +0.09(+0.53%) |
Jan 06, 2011 | 17.50 | 17.55 | 16.90 | 16.97 | 2,300,531 | -0.60(-3.41%) |
Jan 05, 2011 | 17.60 | 17.71 | 17.28 | 17.57 | 1,573,624 | -0.20(-1.13%) |
Jan 04, 2011 | 18.20 | 18.20 | 17.47 | 17.77 | 1,798,548 | -0.73(-3.95%) |
Dec 31, 2010 | 18.63 | 18.63 | 18.43 | 18.50 | 592,635 | -0.07(-0.38%) |
Dec 30, 2010 | 18.50 | 18.68 | 18.47 | 18.57 | 921,075 | +0.01(+0.05%) |
Dec 29, 2010 | 18.29 | 18.60 | 18.20 | 18.56 | 1,076,410 | +0.23(+1.25%) |
Dec 24, 2010 | 18.23 | 18.53 | 18.22 | 18.33 | 105,641 | +0.13(+0.71%) |
Dec 23, 2010 | 18.08 | 18.43 | 18.06 | 18.20 | 653,617 | -0.03(-0.16%) |
Dec 22, 2010 | 18.50 | 18.60 | 18.20 | 18.23 | 1,287,314 | -0.36(-1.94%) |
Dec 21, 2010 | 18.35 | 18.59 | 18.27 | 18.59 | 1,600,181 | +0.31(+1.70%) |
Dec 20, 2010 | 18.31 | 18.52 | 18.16 | 18.28 | 1,816,237 | -0.17(-0.92%) |
Dec 17, 2010 | 18.29 | 18.45 | 17.84 | 18.45 | 7,352,987 | +0.49(+2.73%) |
Dec 16, 2010 | 18.05 | 18.19 | 17.79 | 17.96 | 1,708,880 | -0.15(-0.83%) |
Dec 15, 2010 | 18.25 | 18.45 | 17.97 | 18.11 | 2,618,357 | -0.40(-2.16%) |
Dec 14, 2010 | 18.45 | 18.68 | 18.30 | 18.51 | 2,189,354 | +0.24(+1.31%) |
Dec 13, 2010 | 18.30 | 18.51 | 18.21 | 18.27 | 2,381,612 | +0.18(+1.00%) |
Dec 10, 2010 | 17.99 | 18.11 | 17.67 | 18.09 | 1,406,274 | +0.05(+0.28%) |
Dec 09, 2010 | 18.22 | 18.34 | 17.91 | 18.04 | 1,845,628 | -0.18(-0.99%) |
Dec 08, 2010 | 18.35 | 18.47 | 18.03 | 18.22 | 2,500,488 | -0.28(-1.51%) |
Dec 07, 2010 | 19.20 | 19.20 | 18.36 | 18.50 | 2,763,372 | -0.49(-2.58%) |
Dec 06, 2010 | 18.93 | 19.04 | 18.80 | 18.99 | 1,684,992 | +0.18(+0.96%) |
Dec 03, 2010 | 18.70 | 18.96 | 18.53 | 18.81 | 1,780,940 | +0.41(+2.23%) |
Dec 02, 2010 | 18.48 | 18.65 | 18.27 | 18.40 | 2,412,923 | +0.08(+0.44%) |
Dec 01, 2010 | 18.36 | 18.41 | 17.92 | 18.32 | 4,532,156 | +0.41(+2.29%) |
Nov 30, 2010 | 17.45 | 17.99 | 17.38 | 17.91 | 2,922,218 | +0.71(+4.13%) |
Nov 29, 2010 | 17.04 | 17.29 | 16.85 | 17.20 | 1,427,693 | +0.13(+0.76%) |
Nov 26, 2010 | 17.09 | 17.10 | 16.98 | 17.07 | 4,591,610 | -0.12(-0.70%) |
Nov 25, 2010 | 17.29 | 17.29 | 17.11 | 17.19 | 334,409 | -0.07(-0.41%) |
Nov 24, 2010 | 17.40 | 17.50 | 17.20 | 17.26 | 1,798,163 | -0.22(-1.26%) |
Nov 23, 2010 | 17.62 | 17.70 | 17.38 | 17.48 | 2,860,422 | -0.06(-0.34%) |
Nov 22, 2010 | 17.40 | 17.58 | 17.07 | 17.54 | 1,442,764 | +0.16(+0.92%) |
Nov 19, 2010 | 17.32 | 17.45 | 17.04 | 17.38 | 1,477,835 | -0.06(-0.34%) |
Nov 18, 2010 | 17.41 | 17.58 | 17.34 | 17.44 | 1,643,576 | +0.31(+1.81%) |
Nov 17, 2010 | 16.90 | 17.32 | 16.80 | 17.13 | 1,635,866 | +0.20(+1.18%) |
Nov 16, 2010 | 17.15 | 17.20 | 16.76 | 16.93 | 2,672,903 | -0.29(-1.68%) |
Nov 15, 2010 | 17.94 | 18.00 | 17.19 | 17.22 | 2,278,870 | -0.72(-4.01%) |
Nov 12, 2010 | 17.60 | 18.03 | 17.56 | 17.94 | 5,300,895 | +0.14(+0.79%) |
Nov 11, 2010 | 17.76 | 17.80 | 17.28 | 17.80 | 2,287,961 | +0.13(+0.74%) |
Nov 10, 2010 | 18.15 | 18.15 | 17.36 | 17.67 | 7,840,308 | -0.33(-1.83%) |
Nov 09, 2010 | 19.20 | 19.27 | 17.83 | 18.00 | 4,297,177 | -1.06(-5.56%) |
Nov 08, 2010 | 18.94 | 19.07 | 18.63 | 19.06 | 2,307,941 | +0.20(+1.06%) |
Nov 05, 2010 | 18.80 | 19.25 | 18.80 | 18.86 | 2,372,478 | +0.00(+0.00%) |
Nov 04, 2010 | 19.24 | 19.41 | 18.73 | 18.86 | 5,537,413 | +0.25(+1.34%) |
Nov 03, 2010 | 18.15 | 18.74 | 17.90 | 18.61 | 6,184,618 | +0.52(+2.87%) |
Nov 02, 2010 | 18.00 | 18.24 | 17.85 | 18.09 | 4,061,898 | +0.26(+1.46%) |
Nov 01, 2010 | 17.39 | 17.97 | 17.30 | 17.83 | 4,151,142 | +0.56(+3.24%) |
Oct 29, 2010 | 17.65 | 17.65 | 17.18 | 17.27 | 4,919,567 | -0.22(-1.26%) |
Oct 28, 2010 | 17.35 | 17.49 | 17.07 | 17.49 | 2,860,919 | +0.42(+2.46%) |
Oct 27, 2010 | 17.41 | 17.44 | 16.94 | 17.07 | 3,392,878 | -0.49(-2.79%) |
Oct 25, 2010 | 17.60 | 17.70 | 17.40 | 17.56 | 2,763,804 | +0.29(+1.68%) |
Oct 22, 2010 | 17.06 | 17.29 | 16.79 | 17.27 | 4,571,798 | +0.36(+2.13%) |
Oct 21, 2010 | 17.56 | 17.68 | 16.80 | 16.91 | 3,998,937 | -0.74(-4.19%) |
Oct 20, 2010 | 17.50 | 17.93 | 17.46 | 17.65 | 2,667,354 | +0.11(+0.63%) |
Oct 19, 2010 | 17.68 | 17.75 | 17.33 | 17.54 | 3,573,375 | -0.75(-4.10%) |
Oct 18, 2010 | 18.30 | 18.35 | 18.01 | 18.29 | 1,218,458 | -0.13(-0.71%) |
Oct 15, 2010 | 18.65 | 18.65 | 18.26 | 18.42 | 1,935,616 | -0.29(-1.55%) |
Oct 14, 2010 | 18.78 | 18.91 | 18.60 | 18.71 | 1,356,836 | -0.07(-0.37%) |
Oct 13, 2010 | 18.80 | 19.06 | 18.68 | 18.78 | 3,085,802 | +0.15(+0.81%) |
Oct 12, 2010 | 18.79 | 18.83 | 18.42 | 18.63 | 3,341,797 | -0.15(-0.80%) |
Oct 08, 2010 | 18.85 | 18.97 | 18.70 | 18.78 | 1,821,699 | +0.12(+0.64%) |
Oct 07, 2010 | 19.40 | 19.43 | 18.61 | 18.66 | 3,074,828 | -0.64(-3.32%) |
Oct 06, 2010 | 19.12 | 19.41 | 18.94 | 19.30 | 2,472,100 | +0.29(+1.53%) |
Oct 05, 2010 | 18.96 | 19.24 | 18.91 | 19.01 | 2,446,060 | +0.35(+1.88%) |
Oct 04, 2010 | 18.87 | 18.87 | 18.45 | 18.66 | 1,739,734 | -0.15(-0.80%) |
Oct 01, 2010 | 19.21 | 19.31 | 18.71 | 18.81 | 2,449,073 | -0.21(-1.10%) |
Sep 30, 2010 | 19.75 | 19.75 | 18.65 | 19.02 | 5,048,358 | -0.66(-3.35%) |
Sep 29, 2010 | 19.61 | 19.82 | 19.51 | 19.68 | 2,310,602 | +0.07(+0.36%) |
Sep 28, 2010 | 18.60 | 19.66 | 18.30 | 19.61 | 5,457,666 | +0.92(+4.92%) |
Sep 27, 2010 | 18.75 | 18.80 | 18.54 | 18.69 | 3,310,354 | -0.01(-0.05%) |
Sep 24, 2010 | 19.40 | 19.43 | 18.62 | 18.70 | 3,032,553 | -0.62(-3.21%) |
Sep 23, 2010 | 19.45 | 19.55 | 19.22 | 19.32 | 2,378,180 | -0.20(-1.02%) |
Sep 22, 2010 | 19.79 | 19.80 | 19.42 | 19.52 | 2,895,987 | +0.16(+0.83%) |
Sep 21, 2010 | 19.57 | 19.60 | 18.84 | 19.36 | 4,765,558 | -0.38(-1.93%) |
Sep 20, 2010 | 20.13 | 20.21 | 19.62 | 19.74 | 3,136,330 | -0.44(-2.18%) |
Sep 17, 2010 | 20.73 | 20.73 | 20.02 | 20.18 | 5,057,853 | -0.21(-1.03%) |
Sep 15, 2010 | 20.46 | 20.78 | 20.26 | 20.39 | 2,977,781 | +0.01(+0.05%) |
Sep 14, 2010 | 19.93 | 20.65 | 19.88 | 20.38 | 2,691,077 | +0.83(+4.25%) |
Sep 13, 2010 | 19.60 | 19.75 | 19.31 | 19.55 | 1,402,132 | -0.11(-0.56%) |
Sep 10, 2010 | 19.50 | 19.86 | 19.46 | 19.66 | 4,278,667 | -0.05(-0.25%) |
Sep 09, 2010 | 20.00 | 20.05 | 19.36 | 19.71 | 2,192,833 | -0.31(-1.55%) |
Sep 08, 2010 | 20.26 | 20.59 | 20.01 | 20.02 | 2,986,664 | -0.16(-0.79%) |
Sep 07, 2010 | 20.20 | 20.39 | 19.76 | 20.18 | 4,092,650 | +0.29(+1.46%) |
Sep 03, 2010 | 19.53 | 19.94 | 19.33 | 19.89 | 4,794,632 | -0.64(-3.12%) |
Sep 02, 2010 | 20.60 | 20.64 | 20.28 | 20.53 | 2,032,119 | +0.32(+1.58%) |
Sep 01, 2010 | 21.00 | 21.00 | 19.94 | 20.21 | 3,713,101 | -0.73(-3.49%) |
Aug 31, 2010 | 20.71 | 21.35 | 20.70 | 20.94 | 3,521,017 | +0.42(+2.05%) |
Aug 30, 2010 | 20.69 | 20.69 | 20.17 | 20.52 | 2,364,545 | -0.15(-0.73%) |
Aug 27, 2010 | 20.41 | 20.68 | 20.01 | 20.67 | 3,006,938 | +0.31(+1.52%) |
Aug 26, 2010 | 20.27 | 20.55 | 20.10 | 20.36 | 2,844,506 | +0.23(+1.14%) |
Aug 25, 2010 | 19.45 | 20.17 | 19.28 | 20.13 | 3,403,946 | +1.03(+5.39%) |
Aug 24, 2010 | 18.82 | 19.47 | 18.82 | 19.10 | 2,480,037 | -0.08(-0.42%) |
Aug 23, 2010 | 19.35 | 19.35 | 19.02 | 19.18 | 1,975,840 | -0.16(-0.83%) |
Aug 20, 2010 | 19.15 | 19.36 | 18.88 | 19.34 | 3,134,345 | +0.06(+0.31%) |
Aug 19, 2010 | 19.30 | 19.56 | 18.93 | 19.28 | 2,314,454 | +0.13(+0.68%) |
Aug 18, 2010 | 18.68 | 19.27 | 18.44 | 19.15 | 2,218,261 | +0.35(+1.86%) |
Aug 17, 2010 | 18.68 | 18.80 | 18.41 | 18.80 | 1,500,844 | +0.06(+0.32%) |
Aug 16, 2010 | 18.57 | 18.80 | 18.54 | 18.74 | 1,446,969 | +0.37(+2.01%) |
Aug 13, 2010 | 18.60 | 18.60 | 18.16 | 18.37 | 1,510,117 | -0.23(-1.24%) |
Aug 12, 2010 | 18.15 | 18.60 | 18.12 | 18.60 | 2,884,774 | +0.73(+4.09%) |
Aug 11, 2010 | 17.99 | 18.36 | 17.79 | 17.87 | 2,804,761 | -0.13(-0.72%) |
Aug 10, 2010 | 17.60 | 18.13 | 17.60 | 18.00 | 2,207,616 | +0.17(+0.95%) |
Aug 09, 2010 | 17.75 | 17.89 | 17.49 | 17.83 | 1,187,827 | +0.13(+0.73%) |
Aug 06, 2010 | 17.70 | 17.88 | 17.63 | 17.70 | 3,139,077 | +0.31(+1.78%) |
Aug 05, 2010 | 17.36 | 17.44 | 17.16 | 17.39 | 2,269,873 | +0.05(+0.29%) |
Aug 04, 2010 | 17.34 | 17.54 | 17.21 | 17.34 | 2,275,788 | +0.47(+2.79%) |
Aug 03, 2010 | 16.70 | 16.97 | 16.56 | 16.87 | 2,275,303 | +0.17(+1.02%) |
Jul 30, 2010 | 16.60 | 16.77 | 16.44 | 16.70 | 2,327,567 | +0.17(+1.03%) |
Jul 29, 2010 | 16.69 | 16.74 | 16.38 | 16.53 | 2,972,403 | +0.13(+0.79%) |
Jul 28, 2010 | 16.00 | 16.48 | 15.92 | 16.40 | 3,277,810 | +0.29(+1.80%) |
Jul 27, 2010 | 16.50 | 16.50 | 15.96 | 16.11 | 3,669,353 | -0.45(-2.72%) |
Jul 26, 2010 | 17.05 | 17.05 | 16.54 | 16.56 | 1,741,040 | -0.34(-2.01%) |
Jul 23, 2010 | 16.86 | 16.90 | 16.61 | 16.90 | 1,885,439 | +0.23(+1.38%) |
Jul 22, 2010 | 16.49 | 16.90 | 16.48 | 16.67 | 1,366,011 | +0.18(+1.09%) |
Jul 21, 2010 | 16.60 | 16.71 | 16.36 | 16.49 | 2,389,552 | -0.09(-0.54%) |
Jul 20, 2010 | 16.25 | 16.73 | 16.17 | 16.58 | 3,723,243 | +0.30(+1.84%) |
Jul 19, 2010 | 16.54 | 16.58 | 16.06 | 16.28 | 3,194,584 | -0.48(-2.86%) |
Jul 16, 2010 | 16.64 | 16.81 | 16.55 | 16.76 | 2,627,778 | -0.19(-1.12%) |
Jul 15, 2010 | 17.00 | 17.01 | 16.60 | 16.95 | 3,034,332 | +0.11(+0.65%) |
Jul 14, 2010 | 17.15 | 17.24 | 16.84 | 16.84 | 3,227,956 | -0.28(-1.64%) |
Jul 13, 2010 | 17.60 | 17.69 | 17.08 | 17.12 | 2,637,847 | -0.15(-0.87%) |
Jul 12, 2010 | 17.67 | 17.86 | 17.14 | 17.27 | 2,521,435 | -0.50(-2.81%) |
Jul 09, 2010 | 17.27 | 17.87 | 17.26 | 17.77 | 2,390,618 | +0.59(+3.43%) |
Jul 08, 2010 | 17.52 | 17.52 | 16.85 | 17.18 | 2,259,642 | -0.34(-1.94%) |
Jul 07, 2010 | 17.07 | 17.54 | 16.83 | 17.52 | 2,856,909 | +0.40(+2.34%) |
Jul 06, 2010 | 17.65 | 17.77 | 16.90 | 17.12 | 3,670,940 | -0.82(-4.57%) |
Jul 02, 2010 | 18.30 | 18.55 | 17.84 | 17.94 | 2,615,405 | -1.14(-5.97%) |
Jun 30, 2010 | 18.65 | 19.31 | 18.65 | 19.08 | 4,120,157 | +0.36(+1.92%) |
Jun 29, 2010 | 19.00 | 19.18 | 18.48 | 18.72 | 2,410,461 | -0.31(-1.63%) |
Jun 25, 2010 | 18.61 | 19.15 | 18.60 | 19.03 | 2,284,217 | +0.56(+3.03%) |
Jun 24, 2010 | 18.53 | 18.86 | 18.41 | 18.47 | 1,948,538 | +0.00(+0.00%) |
Jun 23, 2010 | 18.37 | 18.76 | 18.24 | 18.47 | 2,293,390 | +0.06(+0.33%) |
Jun 22, 2010 | 18.29 | 18.64 | 18.24 | 18.41 | 2,152,074 | +0.19(+1.04%) |
Jun 21, 2010 | 18.84 | 18.90 | 18.15 | 18.22 | 3,445,013 | -0.44(-2.36%) |
Jun 18, 2010 | 19.00 | 19.00 | 18.46 | 18.66 | 5,033,732 | -0.01(-0.05%) |
Jun 17, 2010 | 18.00 | 18.72 | 17.95 | 18.67 | 2,932,163 | +0.95(+5.36%) |
Jun 16, 2010 | 17.65 | 17.84 | 17.60 | 17.72 | 1,779,681 | +0.12(+0.68%) |
Jun 15, 2010 | 17.32 | 17.63 | 17.32 | 17.60 | 2,197,568 | +0.34(+1.97%) |
Jun 14, 2010 | 17.75 | 17.80 | 17.24 | 17.26 | 2,947,931 | -0.63(-3.52%) |
Jun 11, 2010 | 17.75 | 18.08 | 17.71 | 17.89 | 2,959,717 | +0.32(+1.82%) |
Jun 10, 2010 | 17.72 | 17.86 | 17.35 | 17.57 | 5,134,820 | -0.43(-2.39%) |
Jun 09, 2010 | 18.17 | 18.37 | 17.85 | 18.00 | 3,137,375 | -0.43(-2.33%) |
Jun 08, 2010 | 18.54 | 18.78 | 18.29 | 18.43 | 3,079,545 | +0.04(+0.22%) |
Jun 07, 2010 | 17.82 | 18.71 | 17.58 | 18.39 | 2,842,902 | +0.55(+3.08%) |
Jun 04, 2010 | 17.60 | 18.15 | 17.56 | 17.84 | 3,679,608 | -0.04(-0.22%) |
Jun 03, 2010 | 18.06 | 18.08 | 17.48 | 17.88 | 3,735,386 | -0.16(-0.89%) |
Jun 02, 2010 | 17.95 | 18.07 | 17.71 | 18.04 | 16,941,536 | +0.01(+0.06%) |
Jun 01, 2010 | 18.15 | 18.46 | 18.03 | 18.03 | 3,483,461 | -0.04(-0.22%) |
May 31, 2010 | 18.12 | 18.12 | 17.83 | 18.07 | 466,795 | +0.15(+0.84%) |
May 28, 2010 | 17.91 | 18.02 | 17.64 | 17.92 | 5,613,738 | +0.04(+0.22%) |
May 27, 2010 | 17.76 | 18.06 | 17.53 | 17.88 | 2,220,745 | +0.11(+0.62%) |
May 26, 2010 | 18.02 | 18.07 | 17.63 | 17.77 | 4,476,861 | +0.01(+0.06%) |
May 25, 2010 | 16.84 | 17.83 | 16.84 | 17.76 | 6,584,819 | +1.18(+7.12%) |
May 21, 2010 | 16.24 | 16.70 | 16.01 | 16.58 | 3,432,474 | +0.00(+0.00%) |
May 20, 2010 | 16.70 | 16.81 | 16.55 | 16.58 | 4,167,923 | -0.60(-3.49%) |
May 19, 2010 | 17.61 | 17.61 | 16.74 | 17.18 | 5,254,971 | -0.61(-3.43%) |
May 18, 2010 | 17.45 | 17.95 | 17.45 | 17.79 | 5,149,834 | -0.08(-0.45%) |
May 17, 2010 | 18.25 | 18.30 | 17.64 | 17.87 | 3,649,361 | -0.46(-2.51%) |
May 14, 2010 | 18.43 | 18.43 | 17.45 | 18.33 | 4,366,890 | +0.45(+2.52%) |
May 13, 2010 | 18.05 | 18.27 | 17.74 | 17.88 | 4,666,373 | -0.39(-2.13%) |
May 12, 2010 | 18.66 | 18.93 | 18.15 | 18.27 | 7,136,443 | +0.23(+1.27%) |
May 11, 2010 | 17.07 | 18.24 | 17.71 | 18.04 | 10,022,561 | +1.48(+8.94%) |
May 10, 2010 | 16.74 | 16.64 | 16.45 | 16.56 | 3,810,494 | -0.18(-1.08%) |
May 07, 2010 | 16.72 | 16.98 | 15.95 | 16.74 | 5,666,589 | -0.11(-0.65%) |
May 06, 2010 | 16.09 | 17.02 | 16.07 | 16.85 | 8,392,679 | +0.78(+4.85%) |
May 05, 2010 | 15.36 | 16.15 | 15.70 | 16.07 | 5,351,557 | +0.17(+1.07%) |
May 04, 2010 | 15.89 | 15.94 | 15.30 | 15.90 | 6,499,808 | +0.21(+1.34%) |