Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.91 | 19.97 | 19.78 | 19.90 | 2,118,266 | -0.02(-0.10%) |
May 23, 2011 | 19.93 | 20.01 | 19.60 | 19.92 | 1,452,366 | -0.14(-0.70%) |
May 20, 2011 | 20.33 | 20.35 | 19.97 | 20.06 | 1,309,442 | -0.29(-1.43%) |
May 19, 2011 | 20.46 | 20.68 | 20.11 | 20.35 | 1,855,234 | -0.13(-0.63%) |
May 18, 2011 | 19.26 | 20.49 | 19.24 | 20.48 | 4,384,217 | +1.39(+7.28%) |
May 17, 2011 | 19.72 | 19.84 | 19.07 | 19.09 | 2,450,635 | -0.69(-3.49%) |
May 16, 2011 | 19.98 | 20.00 | 19.60 | 19.78 | 2,205,841 | -0.27(-1.35%) |
May 13, 2011 | 20.38 | 20.38 | 19.99 | 20.05 | 1,206,373 | -0.26(-1.28%) |
May 12, 2011 | 20.41 | 20.46 | 20.25 | 20.31 | 1,443,540 | -0.19(-0.93%) |
May 11, 2011 | 20.44 | 20.61 | 20.36 | 20.50 | 1,529,770 | +0.06(+0.29%) |
May 10, 2011 | 20.37 | 20.59 | 20.26 | 20.44 | 1,584,388 | +0.08(+0.39%) |
May 09, 2011 | 20.44 | 20.56 | 20.25 | 20.36 | 1,277,094 | -0.13(-0.63%) |
May 06, 2011 | 20.50 | 20.86 | 19.98 | 20.49 | 5,125,513 | -0.82(-3.85%) |
May 05, 2011 | 21.31 | 21.69 | 21.20 | 21.31 | 1,862,523 | -0.12(-0.56%) |
May 04, 2011 | 21.50 | 21.57 | 21.32 | 21.43 | 1,607,766 | -0.09(-0.42%) |
May 03, 2011 | 21.61 | 21.69 | 21.28 | 21.52 | 1,217,906 | -0.17(-0.78%) |
May 02, 2011 | 21.82 | 21.92 | 21.51 | 21.69 | 1,947,795 | +0.15(+0.70%) |
Apr 29, 2011 | 20.76 | 21.63 | 20.60 | 21.54 | 3,077,356 | +0.93(+4.51%) |
Apr 28, 2011 | 20.78 | 20.84 | 20.58 | 20.61 | 1,384,414 | -0.22(-1.06%) |
Apr 27, 2011 | 20.89 | 20.94 | 20.44 | 20.83 | 2,363,581 | +0.05(+0.24%) |
Apr 26, 2011 | 21.03 | 21.05 | 20.76 | 20.78 | 2,721,252 | -0.13(-0.62%) |
Apr 25, 2011 | 20.92 | 21.00 | 20.62 | 20.91 | 904,800 | -0.16(-0.76%) |
Apr 21, 2011 | 21.25 | 21.36 | 21.02 | 21.07 | 932,630 | -0.20(-0.94%) |
Apr 20, 2011 | 21.29 | 21.53 | 21.12 | 21.27 | 1,172,621 | +0.22(+1.05%) |
Apr 19, 2011 | 20.84 | 21.22 | 20.82 | 21.05 | 1,397,004 | +0.19(+0.91%) |
Apr 18, 2011 | 20.45 | 20.98 | 20.31 | 20.86 | 1,683,649 | -0.02(-0.10%) |
Apr 15, 2011 | 21.18 | 21.18 | 20.70 | 20.88 | 1,760,299 | -0.25(-1.18%) |
Apr 14, 2011 | 20.59 | 21.26 | 20.51 | 21.13 | 3,467,367 | +0.68(+3.33%) |
Apr 13, 2011 | 20.34 | 20.56 | 20.20 | 20.45 | 2,716,137 | +0.16(+0.79%) |
Apr 12, 2011 | 20.49 | 20.58 | 20.04 | 20.29 | 2,161,996 | -0.28(-1.36%) |
Apr 11, 2011 | 20.64 | 20.84 | 20.50 | 20.57 | 1,651,366 | -0.06(-0.29%) |
Apr 08, 2011 | 21.02 | 21.39 | 20.49 | 20.63 | 2,963,683 | -0.33(-1.57%) |
Apr 07, 2011 | 21.01 | 21.42 | 20.67 | 20.96 | 6,925,957 | -1.53(-6.80%) |
Apr 06, 2011 | 22.97 | 23.13 | 22.42 | 22.49 | 1,781,905 | -0.22(-0.97%) |
Apr 05, 2011 | 21.99 | 22.76 | 21.79 | 22.71 | 2,173,656 | +0.73(+3.32%) |
Apr 04, 2011 | 22.04 | 22.38 | 21.96 | 21.98 | 2,016,869 | +0.06(+0.27%) |
Apr 01, 2011 | 21.17 | 21.96 | 20.81 | 21.92 | 2,898,760 | +0.93(+4.43%) |
Mar 31, 2011 | 20.97 | 21.12 | 20.85 | 20.99 | 3,847,443 | +0.04(+0.19%) |
Mar 30, 2011 | 20.95 | 21.10 | 20.88 | 20.95 | 1,724,597 | -0.01(-0.05%) |
Mar 29, 2011 | 20.85 | 21.00 | 20.74 | 20.96 | 1,620,542 | +0.05(+0.24%) |
Mar 28, 2011 | 21.20 | 21.22 | 20.81 | 20.91 | 1,436,821 | -0.35(-1.65%) |
Mar 25, 2011 | 21.48 | 21.51 | 21.21 | 21.26 | 1,341,173 | -0.22(-1.02%) |
Mar 24, 2011 | 21.20 | 21.53 | 21.09 | 21.48 | 882,415 | +0.36(+1.72%) |
Mar 23, 2011 | 21.15 | 21.33 | 20.95 | 21.12 | 800,768 | -0.09(-0.44%) |
Mar 22, 2011 | 21.42 | 21.49 | 21.15 | 21.21 | 1,095,671 | -0.19(-0.89%) |
Mar 21, 2011 | 21.28 | 21.48 | 20.94 | 21.40 | 1,526,570 | +0.65(+3.13%) |
Mar 18, 2011 | 20.78 | 21.25 | 20.63 | 20.75 | 2,269,483 | +0.10(+0.48%) |
Mar 17, 2011 | 20.58 | 20.73 | 20.13 | 20.65 | 1,607,088 | +0.34(+1.70%) |
Mar 16, 2011 | 20.26 | 20.50 | 20.01 | 20.30 | 1,915,081 | -0.04(-0.17%) |
Mar 15, 2011 | 20.13 | 20.47 | 19.85 | 20.34 | 1,303,250 | -0.20(-0.97%) |
Mar 14, 2011 | 20.60 | 20.82 | 20.25 | 20.54 | 917,320 | -0.21(-1.01%) |
Mar 11, 2011 | 20.26 | 20.80 | 20.12 | 20.75 | 1,125,340 | +0.41(+2.02%) |
Mar 10, 2011 | 20.68 | 20.80 | 20.18 | 20.34 | 1,533,180 | -0.50(-2.40%) |
Mar 09, 2011 | 21.05 | 21.05 | 20.58 | 20.84 | 1,734,793 | -0.21(-1.00%) |
Mar 08, 2011 | 20.81 | 21.33 | 20.67 | 21.05 | 1,668,564 | +0.19(+0.91%) |
Mar 07, 2011 | 21.42 | 21.42 | 20.63 | 20.86 | 977,485 | -0.47(-2.20%) |
Mar 04, 2011 | 21.32 | 21.41 | 21.17 | 21.33 | 798,481 | +0.00(+0.00%) |
Mar 03, 2011 | 20.88 | 21.50 | 20.88 | 21.33 | 2,488,120 | +0.51(+2.45%) |
Mar 02, 2011 | 20.60 | 20.93 | 20.57 | 20.82 | 1,284,483 | +0.25(+1.22%) |
Mar 01, 2011 | 21.13 | 21.39 | 20.50 | 20.57 | 2,248,135 | -0.78(-3.65%) |
Feb 28, 2011 | 21.21 | 21.46 | 20.92 | 21.35 | 1,538,320 | -0.03(-0.14%) |
Feb 25, 2011 | 21.13 | 21.42 | 20.66 | 21.38 | 3,447,595 | +0.43(+2.05%) |
Feb 24, 2011 | 20.40 | 21.08 | 20.22 | 20.95 | 4,103,039 | +0.63(+3.10%) |
Feb 23, 2011 | 20.16 | 20.44 | 19.53 | 20.32 | 6,279,599 | +0.07(+0.35%) |
Feb 22, 2011 | 20.48 | 20.70 | 20.15 | 20.25 | 3,415,701 | -0.47(-2.27%) |
Feb 18, 2011 | 21.31 | 21.44 | 20.42 | 20.72 | 4,939,880 | -0.63(-2.95%) |
Feb 17, 2011 | 21.55 | 21.75 | 21.32 | 21.35 | 1,923,684 | -0.24(-1.11%) |
Feb 16, 2011 | 21.13 | 21.84 | 20.80 | 21.59 | 5,951,640 | +0.01(+0.05%) |
Feb 15, 2011 | 21.91 | 22.00 | 21.46 | 21.58 | 2,471,819 | -0.39(-1.78%) |
Feb 14, 2011 | 22.10 | 22.16 | 21.89 | 21.97 | 1,984,205 | -0.08(-0.36%) |
Feb 11, 2011 | 22.14 | 22.20 | 22.03 | 22.05 | 4,899,244 | -0.12(-0.54%) |
Feb 10, 2011 | 21.97 | 22.21 | 21.74 | 22.17 | 2,480,550 | +0.08(+0.36%) |
Feb 09, 2011 | 22.17 | 22.19 | 21.95 | 22.09 | 3,667,216 | -0.09(-0.43%) |
Feb 08, 2011 | 21.83 | 22.20 | 21.75 | 22.18 | 2,157,652 | +0.40(+1.86%) |
Feb 07, 2011 | 21.47 | 21.89 | 21.37 | 21.78 | 1,541,827 | +0.33(+1.51%) |
Feb 04, 2011 | 21.28 | 21.51 | 21.00 | 21.45 | 2,190,477 | +0.22(+1.06%) |
Feb 03, 2011 | 21.11 | 21.37 | 20.91 | 21.23 | 1,254,070 | +0.07(+0.33%) |
Feb 02, 2011 | 21.00 | 21.22 | 20.75 | 21.16 | 1,883,961 | -0.06(-0.28%) |
Feb 01, 2011 | 21.27 | 21.37 | 21.00 | 21.22 | 3,048,769 | +0.11(+0.52%) |
Jan 31, 2011 | 20.99 | 21.13 | 20.50 | 21.11 | 2,167,266 | +0.27(+1.30%) |
Jan 28, 2011 | 20.96 | 21.25 | 20.50 | 20.84 | 2,349,041 | -0.08(-0.38%) |
Jan 27, 2011 | 20.32 | 21.02 | 20.30 | 20.92 | 2,160,967 | +0.67(+3.31%) |
Jan 26, 2011 | 20.15 | 20.35 | 19.75 | 20.25 | 1,380,903 | +0.21(+1.05%) |
Jan 25, 2011 | 20.18 | 20.32 | 19.72 | 20.04 | 2,975,314 | -0.20(-0.99%) |
Jan 24, 2011 | 20.50 | 20.65 | 20.11 | 20.24 | 1,651,586 | -0.24(-1.17%) |
Jan 21, 2011 | 20.44 | 20.79 | 20.25 | 20.48 | 2,456,270 | +0.13(+0.64%) |
Jan 20, 2011 | 20.71 | 20.78 | 20.29 | 20.35 | 2,156,915 | -0.47(-2.26%) |
Jan 19, 2011 | 20.70 | 20.94 | 20.50 | 20.82 | 1,868,975 | +0.10(+0.47%) |
Jan 18, 2011 | 20.65 | 20.91 | 20.56 | 20.72 | 2,267,486 | -0.10(-0.47%) |
Jan 14, 2011 | 20.57 | 20.84 | 20.56 | 20.82 | 1,908,954 | +0.19(+0.92%) |
Jan 13, 2011 | 20.82 | 20.85 | 20.50 | 20.63 | 1,737,815 | -0.16(-0.78%) |
Jan 12, 2011 | 21.06 | 21.60 | 20.69 | 20.79 | 1,556,237 | -0.10(-0.47%) |
Jan 11, 2011 | 20.99 | 21.34 | 20.75 | 20.89 | 4,844,985 | +0.08(+0.38%) |
Jan 10, 2011 | 20.58 | 20.89 | 20.49 | 20.81 | 2,856,915 | +0.24(+1.17%) |
Jan 07, 2011 | 20.45 | 20.66 | 20.33 | 20.57 | 1,908,617 | +0.26(+1.28%) |
Jan 06, 2011 | 20.46 | 20.92 | 20.27 | 20.31 | 3,769,011 | +0.18(+0.89%) |
Jan 05, 2011 | 19.67 | 20.21 | 19.61 | 20.13 | 2,463,910 | +0.39(+1.98%) |
Jan 04, 2011 | 19.60 | 19.85 | 19.53 | 19.74 | 3,372,113 | +0.17(+0.87%) |
Jan 03, 2011 | 19.27 | 19.81 | 19.20 | 19.57 | 2,916,056 | +0.30(+1.56%) |
Dec 31, 2010 | 19.41 | 19.43 | 19.13 | 19.27 | 1,492,522 | -0.11(-0.57%) |
Dec 30, 2010 | 19.43 | 19.49 | 19.32 | 19.38 | 1,338,980 | -0.02(-0.10%) |
Dec 29, 2010 | 19.20 | 19.47 | 19.12 | 19.40 | 1,122,021 | +0.20(+1.04%) |
Dec 28, 2010 | 19.22 | 19.30 | 19.03 | 19.20 | 1,054,733 | +0.04(+0.21%) |
Dec 27, 2010 | 19.28 | 19.29 | 18.95 | 19.16 | 1,017,366 | -0.16(-0.83%) |
Dec 23, 2010 | 19.50 | 19.50 | 19.23 | 19.32 | 1,082,291 | -0.05(-0.26%) |
Dec 22, 2010 | 19.48 | 19.54 | 19.31 | 19.37 | 2,088,731 | -0.11(-0.56%) |
Dec 21, 2010 | 19.53 | 19.55 | 19.38 | 19.48 | 1,639,125 | -0.04(-0.20%) |
Dec 20, 2010 | 19.75 | 19.76 | 19.26 | 19.52 | 2,390,317 | -0.14(-0.71%) |
Dec 17, 2010 | 19.08 | 19.73 | 19.00 | 19.66 | 6,061,115 | +0.66(+3.47%) |
Dec 16, 2010 | 19.15 | 19.15 | 18.91 | 19.00 | 5,686,450 | +0.32(+1.71%) |
Dec 15, 2010 | 18.26 | 18.75 | 18.25 | 18.68 | 3,030,184 | +0.43(+2.36%) |
Dec 14, 2010 | 18.05 | 18.30 | 17.98 | 18.25 | 2,558,228 | +0.28(+1.56%) |
Dec 13, 2010 | 18.40 | 18.44 | 17.92 | 17.97 | 2,327,655 | -0.28(-1.53%) |
Dec 10, 2010 | 18.48 | 18.56 | 18.25 | 18.25 | 3,449,798 | -0.02(-0.11%) |
Dec 09, 2010 | 18.25 | 18.28 | 18.06 | 18.27 | 2,487,647 | +0.07(+0.38%) |
Dec 08, 2010 | 18.00 | 18.20 | 17.92 | 18.20 | 2,664,708 | +0.26(+1.45%) |
Dec 07, 2010 | 18.03 | 18.14 | 17.82 | 17.94 | 2,988,433 | +0.31(+1.76%) |
Dec 06, 2010 | 17.98 | 18.01 | 17.59 | 17.63 | 1,628,640 | -0.35(-1.95%) |
Dec 03, 2010 | 17.88 | 18.01 | 17.88 | 17.98 | 1,411,889 | +0.04(+0.22%) |
Dec 02, 2010 | 17.94 | 18.02 | 17.79 | 17.94 | 1,983,143 | +0.04(+0.22%) |
Dec 01, 2010 | 17.75 | 17.93 | 17.65 | 17.90 | 2,881,769 | +0.35(+1.99%) |
Nov 30, 2010 | 17.64 | 17.72 | 17.46 | 17.55 | 1,747,900 | -0.25(-1.40%) |
Nov 29, 2010 | 17.50 | 17.84 | 17.42 | 17.80 | 1,858,802 | +0.23(+1.31%) |
Nov 26, 2010 | 17.50 | 17.64 | 17.37 | 17.57 | 632,943 | -0.01(-0.06%) |
Nov 24, 2010 | 17.40 | 17.58 | 17.58 | 17.58 | 2,184,021 | +0.30(+1.74%) |
Nov 23, 2010 | 17.79 | 17.80 | 17.23 | 17.28 | 2,234,661 | -0.64(-3.57%) |
Nov 22, 2010 | 17.75 | 17.96 | 17.63 | 17.92 | 1,720,419 | +0.12(+0.67%) |
Nov 19, 2010 | 17.75 | 18.00 | 17.65 | 17.80 | 1,638,293 | +0.04(+0.23%) |
Nov 18, 2010 | 18.16 | 18.23 | 17.70 | 17.76 | 2,723,267 | -0.25(-1.39%) |
Nov 17, 2010 | 17.69 | 18.01 | 17.62 | 18.01 | 1,841,397 | +0.28(+1.58%) |
Nov 16, 2010 | 18.09 | 18.10 | 17.58 | 17.73 | 2,281,197 | -0.43(-2.37%) |
Nov 15, 2010 | 18.49 | 18.55 | 18.12 | 18.16 | 1,850,980 | -0.19(-1.04%) |
Nov 12, 2010 | 18.20 | 18.52 | 18.15 | 18.35 | 8,786,870 | +0.14(+0.77%) |
Nov 11, 2010 | 18.45 | 18.49 | 18.20 | 18.21 | 4,393,857 | -0.36(-1.94%) |
Nov 10, 2010 | 19.25 | 19.25 | 18.36 | 18.57 | 3,942,847 | -0.73(-3.78%) |
Nov 09, 2010 | 19.01 | 19.96 | 19.01 | 19.30 | 3,080,566 | -0.06(-0.31%) |
Nov 08, 2010 | 19.52 | 19.52 | 18.92 | 19.36 | 2,774,256 | -0.13(-0.67%) |
Nov 05, 2010 | 19.15 | 19.60 | 19.06 | 19.49 | 1,739,184 | +0.30(+1.56%) |
Nov 04, 2010 | 19.20 | 19.35 | 19.03 | 19.19 | 1,378,388 | -0.01(-0.05%) |
Nov 03, 2010 | 19.14 | 19.30 | 18.94 | 19.20 | 1,383,481 | +0.12(+0.63%) |
Nov 02, 2010 | 19.17 | 19.37 | 19.02 | 19.08 | 1,161,064 | -0.04(-0.21%) |
Nov 01, 2010 | 19.14 | 19.36 | 18.97 | 19.12 | 759,461 | +0.02(+0.10%) |
Oct 29, 2010 | 18.14 | 19.30 | 18.14 | 19.10 | 2,374,805 | -0.01(-0.05%) |
Oct 28, 2010 | 19.35 | 19.50 | 19.04 | 19.11 | 1,708,661 | -0.18(-0.93%) |
Oct 27, 2010 | 19.27 | 19.50 | 19.00 | 19.29 | 1,367,349 | -0.20(-1.03%) |
Oct 25, 2010 | 19.61 | 19.66 | 19.37 | 19.49 | 999,802 | -0.03(-0.15%) |
Oct 22, 2010 | 18.88 | 19.69 | 18.88 | 19.52 | 2,117,472 | +0.71(+3.77%) |
Oct 21, 2010 | 18.54 | 18.91 | 18.54 | 18.81 | 2,076,868 | +0.26(+1.40%) |
Oct 20, 2010 | 18.51 | 18.56 | 18.31 | 18.55 | 1,182,975 | +0.19(+1.03%) |
Oct 19, 2010 | 18.44 | 18.61 | 18.24 | 18.36 | 1,413,540 | -0.23(-1.24%) |
Oct 18, 2010 | 18.72 | 18.73 | 18.47 | 18.59 | 1,474,744 | -0.17(-0.91%) |
Oct 15, 2010 | 18.84 | 18.93 | 18.54 | 18.76 | 1,593,197 | +0.04(+0.21%) |
Oct 14, 2010 | 18.54 | 18.81 | 18.45 | 18.72 | 1,796,383 | +0.12(+0.65%) |
Oct 13, 2010 | 18.47 | 18.75 | 18.43 | 18.60 | 1,387,964 | +0.09(+0.49%) |
Oct 12, 2010 | 18.30 | 18.55 | 18.26 | 18.51 | 1,571,006 | +0.14(+0.76%) |
Oct 11, 2010 | 18.63 | 18.65 | 18.31 | 18.37 | 1,499,360 | -0.11(-0.60%) |
Oct 08, 2010 | 18.25 | 18.63 | 18.19 | 18.48 | 2,024,186 | +0.31(+1.71%) |
Oct 07, 2010 | 18.34 | 18.38 | 18.05 | 18.17 | 1,349,285 | -0.15(-0.82%) |
Oct 06, 2010 | 18.04 | 18.32 | 17.95 | 18.32 | 1,664,929 | +0.22(+1.22%) |
Oct 05, 2010 | 18.29 | 18.36 | 18.07 | 18.10 | 2,088,922 | -0.09(-0.49%) |
Oct 04, 2010 | 18.14 | 18.31 | 17.87 | 18.19 | 1,570,899 | +0.09(+0.50%) |
Oct 01, 2010 | 18.55 | 18.58 | 18.00 | 18.10 | 2,674,819 | -0.37(-2.00%) |
Sep 30, 2010 | 18.45 | 18.61 | 18.32 | 18.47 | 2,872,360 | +0.05(+0.27%) |
Sep 29, 2010 | 18.35 | 18.54 | 18.24 | 18.42 | 1,521,426 | -0.08(-0.43%) |
Sep 28, 2010 | 18.52 | 18.54 | 18.15 | 18.50 | 1,826,727 | +0.00(+0.00%) |
Sep 27, 2010 | 18.16 | 18.57 | 17.96 | 18.50 | 2,512,100 | +0.34(+1.87%) |
Sep 24, 2010 | 18.06 | 18.23 | 17.97 | 18.16 | 2,474,748 | +0.26(+1.45%) |
Sep 23, 2010 | 17.72 | 18.02 | 17.57 | 17.90 | 1,958,400 | +0.05(+0.28%) |
Sep 22, 2010 | 18.15 | 18.19 | 17.58 | 17.85 | 3,219,547 | -0.32(-1.76%) |
Sep 21, 2010 | 18.53 | 18.57 | 18.16 | 18.17 | 1,834,299 | -0.32(-1.73%) |
Sep 20, 2010 | 18.26 | 18.70 | 18.26 | 18.49 | 2,113,565 | +0.24(+1.32%) |
Sep 17, 2010 | 18.11 | 18.38 | 17.97 | 18.25 | 3,322,039 | +0.21(+1.16%) |
Sep 15, 2010 | 17.43 | 18.09 | 17.39 | 18.04 | 3,956,362 | +0.52(+2.97%) |
Sep 14, 2010 | 17.72 | 17.75 | 17.51 | 17.52 | 1,845,727 | -0.20(-1.13%) |
Sep 13, 2010 | 17.43 | 17.78 | 17.43 | 17.72 | 1,731,997 | +0.38(+2.19%) |
Sep 10, 2010 | 17.43 | 17.52 | 17.25 | 17.34 | 1,370,494 | -0.08(-0.46%) |
Sep 09, 2010 | 17.72 | 17.75 | 17.40 | 17.42 | 1,138,348 | -0.13(-0.74%) |
Sep 08, 2010 | 17.56 | 17.65 | 17.38 | 17.55 | 1,484,929 | +0.07(+0.40%) |
Sep 07, 2010 | 17.55 | 17.76 | 17.48 | 17.48 | 2,058,613 | -0.08(-0.46%) |
Sep 03, 2010 | 17.47 | 17.69 | 17.39 | 17.56 | 2,020,031 | +0.22(+1.27%) |
Sep 02, 2010 | 17.14 | 17.44 | 17.00 | 17.34 | 2,397,243 | +0.32(+1.88%) |
Sep 01, 2010 | 16.85 | 17.22 | 16.75 | 17.02 | 3,049,301 | +0.36(+2.16%) |
Aug 31, 2010 | 17.04 | 17.09 | 16.66 | 16.66 | 5,919,619 | -0.44(-2.57%) |
Aug 30, 2010 | 17.35 | 17.39 | 17.10 | 17.10 | 2,091,981 | -0.26(-1.50%) |
Aug 27, 2010 | 17.42 | 17.48 | 17.00 | 17.36 | 2,312,341 | +0.05(+0.29%) |
Aug 26, 2010 | 17.43 | 17.60 | 17.23 | 17.31 | 2,773,860 | -0.12(-0.69%) |
Aug 25, 2010 | 17.32 | 17.65 | 17.12 | 17.43 | 9,383,104 | -0.04(-0.23%) |
Aug 24, 2010 | 17.24 | 17.54 | 17.14 | 17.47 | 28,583,476 | +0.22(+1.28%) |
Aug 23, 2010 | 17.62 | 17.72 | 17.21 | 17.25 | 4,029,202 | -0.26(-1.48%) |
Aug 20, 2010 | 17.15 | 17.73 | 17.11 | 17.51 | 6,059,265 | +0.44(+2.58%) |
Aug 19, 2010 | 16.89 | 17.10 | 16.77 | 17.07 | 5,995,681 | +0.19(+1.13%) |
Aug 18, 2010 | 17.27 | 17.27 | 16.87 | 16.88 | 7,694,682 | -0.31(-1.80%) |
Aug 17, 2010 | 17.39 | 17.45 | 16.96 | 17.19 | 20,888,648 | -0.16(-0.92%) |
Aug 16, 2010 | 17.04 | 17.75 | 16.77 | 17.35 | 5,724,685 | +0.42(+2.48%) |
Aug 13, 2010 | 16.95 | 17.11 | 16.82 | 16.93 | 1,475,748 | -0.05(-0.29%) |
Aug 12, 2010 | 16.67 | 17.12 | 16.60 | 16.98 | 1,924,472 | +0.16(+0.95%) |
Aug 11, 2010 | 16.83 | 16.88 | 16.69 | 16.82 | 1,803,932 | -0.21(-1.23%) |
Aug 10, 2010 | 16.74 | 17.11 | 16.57 | 17.03 | 2,873,315 | +0.24(+1.43%) |
Aug 09, 2010 | 16.83 | 16.94 | 16.64 | 16.79 | 808,364 | -0.06(-0.36%) |
Aug 06, 2010 | 16.49 | 16.85 | 16.42 | 16.85 | 1,298,430 | +0.22(+1.32%) |
Aug 05, 2010 | 16.54 | 16.76 | 16.52 | 16.63 | 1,503,666 | -0.20(-1.19%) |
Aug 04, 2010 | 16.68 | 16.91 | 16.64 | 16.83 | 1,149,508 | +0.12(+0.72%) |
Aug 03, 2010 | 16.75 | 16.89 | 16.57 | 16.71 | 863,048 | -0.19(-1.12%) |
Aug 02, 2010 | 16.96 | 17.00 | 16.79 | 16.90 | 2,015,809 | +0.21(+1.26%) |
Jul 30, 2010 | 16.53 | 16.84 | 16.51 | 16.69 | 1,691,515 | -0.01(-0.06%) |
Jul 29, 2010 | 16.65 | 16.77 | 16.48 | 16.70 | 1,773,471 | +0.16(+0.97%) |
Jul 28, 2010 | 16.69 | 16.70 | 16.49 | 16.54 | 1,647,572 | -0.15(-0.90%) |
Jul 27, 2010 | 16.78 | 16.97 | 16.49 | 16.69 | 3,368,778 | +0.26(+1.58%) |
Jul 26, 2010 | 16.20 | 16.52 | 16.19 | 16.43 | 1,415,917 | +0.24(+1.48%) |
Jul 23, 2010 | 15.94 | 16.37 | 15.84 | 16.19 | 2,083,009 | +0.19(+1.19%) |
Jul 22, 2010 | 16.13 | 16.28 | 15.77 | 16.00 | 2,034,889 | -0.03(-0.19%) |
Jul 21, 2010 | 16.59 | 16.83 | 15.90 | 16.03 | 4,251,687 | -0.86(-5.09%) |
Jul 20, 2010 | 16.51 | 16.98 | 16.48 | 16.89 | 1,510,773 | +0.23(+1.38%) |
Jul 19, 2010 | 16.81 | 16.84 | 16.57 | 16.66 | 830,244 | -0.11(-0.66%) |
Jul 16, 2010 | 17.11 | 17.12 | 16.61 | 16.77 | 1,867,129 | -0.43(-2.50%) |
Jul 15, 2010 | 17.28 | 17.34 | 16.91 | 17.20 | 1,539,847 | -0.13(-0.75%) |
Jul 14, 2010 | 17.29 | 17.38 | 17.09 | 17.33 | 1,844,457 | +0.08(+0.46%) |
Jul 13, 2010 | 17.33 | 17.54 | 17.18 | 17.25 | 2,104,118 | +0.23(+1.35%) |
Jul 12, 2010 | 17.00 | 17.14 | 16.69 | 17.02 | 862,513 | +0.01(+0.06%) |
Jul 09, 2010 | 16.98 | 17.07 | 16.83 | 17.01 | 1,066,446 | +0.00(+0.00%) |
Jul 08, 2010 | 16.67 | 17.02 | 16.60 | 17.01 | 4,662,121 | +0.78(+4.81%) |
Jul 07, 2010 | 15.95 | 16.30 | 15.74 | 16.23 | 937,908 | +0.28(+1.76%) |
Jul 06, 2010 | 15.90 | 16.41 | 15.81 | 15.95 | 1,406,818 | +0.18(+1.14%) |
Jul 02, 2010 | 15.90 | 16.03 | 15.65 | 15.77 | 1,400,327 | -0.18(-1.13%) |
Jul 01, 2010 | 16.07 | 16.15 | 15.75 | 15.95 | 1,705,690 | -0.15(-0.93%) |
Jun 30, 2010 | 16.22 | 16.48 | 16.02 | 16.10 | 1,225,273 | -0.19(-1.17%) |
Jun 29, 2010 | 16.22 | 16.45 | 16.07 | 16.29 | 3,750,344 | -0.17(-1.03%) |
Jun 25, 2010 | 16.01 | 16.55 | 15.94 | 16.46 | 2,775,905 | +0.41(+2.55%) |
Jun 24, 2010 | 16.08 | 16.16 | 15.91 | 16.05 | 2,129,035 | -0.03(-0.19%) |
Jun 23, 2010 | 16.34 | 16.42 | 16.07 | 16.08 | 3,092,030 | -0.10(-0.62%) |
Jun 22, 2010 | 15.91 | 16.20 | 15.85 | 16.18 | 3,122,622 | +0.34(+2.15%) |
Jun 21, 2010 | 16.31 | 16.46 | 15.65 | 15.84 | 2,410,009 | -0.34(-2.10%) |
Jun 18, 2010 | 16.31 | 16.35 | 16.04 | 16.18 | 2,962,104 | -0.09(-0.55%) |
Jun 17, 2010 | 16.57 | 16.60 | 16.19 | 16.27 | 4,176,070 | -0.33(-1.99%) |
Jun 16, 2010 | 16.87 | 16.91 | 16.42 | 16.60 | 3,076,984 | -0.20(-1.19%) |
Jun 15, 2010 | 16.84 | 17.07 | 16.21 | 16.80 | 5,313,362 | -0.10(-0.59%) |
Jun 14, 2010 | 17.53 | 17.59 | 16.89 | 16.90 | 2,468,346 | -0.37(-2.14%) |
Jun 11, 2010 | 17.07 | 17.43 | 16.97 | 17.27 | 2,932,375 | +0.06(+0.35%) |
Jun 10, 2010 | 17.02 | 17.39 | 17.00 | 17.21 | 5,140,064 | +0.57(+3.43%) |
Jun 09, 2010 | 17.10 | 17.63 | 16.49 | 16.64 | 18,589,456 | -1.78(-9.66%) |
Jun 08, 2010 | 18.70 | 18.70 | 18.12 | 18.42 | 1,026,747 | -0.25(-1.34%) |
Jun 07, 2010 | 18.93 | 18.98 | 18.55 | 18.67 | 1,332,697 | -0.27(-1.44%) |
Jun 04, 2010 | 19.38 | 19.39 | 18.79 | 18.94 | 1,116,976 | -0.80(-4.04%) |
Jun 03, 2010 | 19.62 | 19.93 | 19.40 | 19.74 | 742,877 | +0.30(+1.54%) |
Jun 02, 2010 | 18.41 | 19.54 | 18.41 | 19.44 | 1,348,583 | +1.15(+6.29%) |