Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.25 | 26.64 | 26.18 | 26.52 | 2,359,154 | +0.45(+1.72%) |
May 23, 2011 | 26.56 | 26.56 | 25.64 | 26.07 | 2,941,344 | -0.81(-3.02%) |
May 20, 2011 | 27.16 | 27.18 | 26.68 | 26.88 | 834,995 | -0.41(-1.49%) |
May 19, 2011 | 27.45 | 27.61 | 27.04 | 27.29 | 995,583 | +0.03(+0.12%) |
May 18, 2011 | 26.67 | 27.32 | 26.55 | 27.26 | 1,671,407 | +0.62(+2.34%) |
May 17, 2011 | 27.51 | 27.54 | 26.46 | 26.63 | 2,698,305 | -1.11(-3.99%) |
May 16, 2011 | 28.02 | 28.17 | 27.62 | 27.74 | 1,864,319 | -0.59(-2.09%) |
May 13, 2011 | 28.76 | 28.99 | 28.22 | 28.33 | 1,926,727 | -0.37(-1.30%) |
May 12, 2011 | 28.54 | 28.80 | 28.22 | 28.70 | 1,548,400 | +0.08(+0.28%) |
May 11, 2011 | 28.88 | 29.12 | 28.46 | 28.62 | 1,579,989 | -0.43(-1.47%) |
May 10, 2011 | 28.77 | 29.17 | 28.50 | 29.05 | 1,256,570 | +0.49(+1.70%) |
May 09, 2011 | 28.15 | 28.95 | 27.96 | 28.56 | 1,415,421 | +0.25(+0.90%) |
May 06, 2011 | 28.60 | 28.74 | 28.10 | 28.31 | 1,327,405 | +0.36(+1.27%) |
May 05, 2011 | 28.04 | 28.62 | 27.77 | 27.95 | 2,200,221 | -0.42(-1.46%) |
May 04, 2011 | 29.23 | 29.35 | 28.35 | 28.37 | 2,733,955 | -0.90(-3.08%) |
May 03, 2011 | 29.96 | 30.33 | 29.15 | 29.27 | 2,129,506 | -0.93(-3.07%) |
May 02, 2011 | 30.25 | 30.29 | 30.07 | 30.20 | 1,428,790 | -0.22(-0.73%) |
Apr 29, 2011 | 30.50 | 30.73 | 30.25 | 30.42 | 1,317,707 | +0.12(+0.39%) |
Apr 28, 2011 | 30.05 | 30.42 | 29.81 | 30.30 | 2,325,360 | +0.03(+0.09%) |
Apr 27, 2011 | 30.04 | 30.31 | 29.02 | 30.27 | 3,138,816 | +0.42(+1.39%) |
Apr 26, 2011 | 30.28 | 31.20 | 29.45 | 29.86 | 4,751,205 | +1.39(+4.89%) |
Apr 25, 2011 | 28.56 | 28.88 | 28.37 | 28.47 | 2,071,090 | -0.03(-0.09%) |
Apr 21, 2011 | 28.19 | 28.50 | 28.02 | 28.49 | 787,316 | +0.54(+1.95%) |
Apr 20, 2011 | 28.00 | 28.27 | 27.72 | 27.95 | 1,305,424 | +0.49(+1.79%) |
Apr 19, 2011 | 26.29 | 27.53 | 26.28 | 27.46 | 1,971,587 | +1.40(+5.36%) |
Apr 18, 2011 | 26.48 | 26.48 | 25.50 | 26.06 | 2,180,299 | -0.90(-3.32%) |
Apr 15, 2011 | 26.85 | 27.19 | 26.61 | 26.96 | 733,683 | +0.19(+0.71%) |
Apr 14, 2011 | 27.10 | 27.21 | 26.64 | 26.77 | 1,421,929 | -0.51(-1.88%) |
Apr 13, 2011 | 27.40 | 27.49 | 27.01 | 27.28 | 933,168 | +0.15(+0.56%) |
Apr 12, 2011 | 27.12 | 27.31 | 26.97 | 27.13 | 1,183,918 | -0.13(-0.49%) |
Apr 11, 2011 | 27.70 | 27.87 | 27.05 | 27.26 | 806,094 | -0.20(-0.73%) |
Apr 08, 2011 | 28.04 | 28.20 | 27.17 | 27.46 | 1,296,443 | -0.45(-1.60%) |
Apr 07, 2011 | 28.45 | 28.73 | 27.82 | 27.91 | 1,264,098 | -0.38(-1.33%) |
Apr 06, 2011 | 28.89 | 29.08 | 28.06 | 28.29 | 1,245,409 | -0.47(-1.65%) |
Apr 05, 2011 | 28.26 | 28.96 | 28.02 | 28.76 | 1,249,098 | +0.46(+1.62%) |
Apr 04, 2011 | 28.24 | 28.32 | 28.05 | 28.31 | 918,492 | +0.10(+0.34%) |
Apr 01, 2011 | 28.37 | 28.54 | 27.87 | 28.21 | 1,273,003 | -0.01(-0.02%) |
Mar 31, 2011 | 27.70 | 28.27 | 27.69 | 28.21 | 754,297 | +0.46(+1.65%) |
Mar 30, 2011 | 27.85 | 28.01 | 27.56 | 27.76 | 901,883 | +0.16(+0.57%) |
Mar 29, 2011 | 26.95 | 27.68 | 26.62 | 27.60 | 1,321,503 | +0.59(+2.18%) |
Mar 28, 2011 | 27.57 | 27.72 | 26.99 | 27.01 | 1,382,646 | -0.51(-1.84%) |
Mar 25, 2011 | 27.27 | 27.70 | 27.04 | 27.52 | 1,197,672 | +0.26(+0.97%) |
Mar 24, 2011 | 26.84 | 27.45 | 26.57 | 27.25 | 1,301,455 | +0.60(+2.27%) |
Mar 23, 2011 | 26.51 | 26.81 | 26.28 | 26.65 | 977,432 | +0.08(+0.30%) |
Mar 22, 2011 | 27.02 | 27.02 | 26.42 | 26.57 | 1,037,112 | -0.38(-1.40%) |
Mar 21, 2011 | 26.93 | 27.00 | 26.84 | 26.95 | 980,354 | +1.02(+3.93%) |
Mar 18, 2011 | 26.33 | 26.42 | 25.82 | 25.93 | 1,196,078 | -0.02(-0.06%) |
Mar 17, 2011 | 26.29 | 26.39 | 25.81 | 25.94 | 1,436,379 | +0.23(+0.88%) |
Mar 16, 2011 | 25.07 | 26.10 | 25.07 | 25.72 | 2,921,722 | +0.61(+2.43%) |
Mar 15, 2011 | 24.86 | 25.38 | 24.80 | 25.11 | 1,221,259 | -0.20(-0.79%) |
Mar 14, 2011 | 25.27 | 25.80 | 25.13 | 25.31 | 1,302,901 | -0.22(-0.85%) |
Mar 11, 2011 | 25.15 | 25.64 | 25.04 | 25.52 | 971,330 | +0.28(+1.11%) |
Mar 10, 2011 | 25.51 | 25.56 | 25.08 | 25.24 | 1,834,085 | -0.78(-3.01%) |
Mar 09, 2011 | 25.78 | 26.32 | 25.57 | 26.02 | 1,161,785 | +0.17(+0.67%) |
Mar 08, 2011 | 25.59 | 26.19 | 25.20 | 25.85 | 2,507,727 | +0.20(+0.80%) |
Mar 07, 2011 | 26.61 | 26.66 | 25.49 | 25.65 | 1,294,773 | -0.78(-2.96%) |
Mar 04, 2011 | 27.13 | 27.13 | 26.21 | 26.43 | 862,623 | -0.64(-2.37%) |
Mar 03, 2011 | 25.94 | 27.18 | 25.89 | 27.07 | 1,863,965 | +1.54(+6.02%) |
Mar 02, 2011 | 25.53 | 25.62 | 25.11 | 25.53 | 2,008,494 | +0.06(+0.23%) |
Mar 01, 2011 | 26.32 | 26.51 | 25.40 | 25.47 | 1,703,581 | -0.81(-3.08%) |
Feb 28, 2011 | 26.73 | 26.95 | 26.19 | 26.28 | 996,099 | -0.27(-1.02%) |
Feb 25, 2011 | 26.34 | 26.72 | 26.30 | 26.55 | 1,268,059 | +0.41(+1.57%) |
Feb 24, 2011 | 25.92 | 26.51 | 25.51 | 26.14 | 1,493,692 | +0.13(+0.50%) |
Feb 23, 2011 | 27.21 | 27.21 | 25.47 | 26.01 | 2,385,018 | -1.24(-4.55%) |
Feb 22, 2011 | 27.90 | 28.19 | 27.09 | 27.25 | 1,416,218 | -0.91(-3.22%) |
Feb 18, 2011 | 28.39 | 28.42 | 27.94 | 28.16 | 1,891,585 | -0.11(-0.40%) |
Feb 17, 2011 | 27.59 | 28.38 | 27.37 | 28.27 | 2,141,304 | +0.66(+2.40%) |
Feb 16, 2011 | 27.54 | 27.95 | 27.45 | 27.61 | 1,018,941 | +0.11(+0.41%) |
Feb 15, 2011 | 27.82 | 28.17 | 27.43 | 27.50 | 1,428,971 | -0.36(-1.29%) |
Feb 14, 2011 | 27.82 | 28.13 | 27.75 | 27.86 | 1,115,872 | +0.04(+0.15%) |
Feb 11, 2011 | 27.24 | 27.86 | 27.17 | 27.81 | 1,424,116 | +0.54(+1.97%) |
Feb 10, 2011 | 26.86 | 27.66 | 26.78 | 27.28 | 1,782,830 | +0.23(+0.83%) |
Feb 09, 2011 | 26.68 | 27.09 | 26.50 | 27.05 | 1,415,435 | +0.31(+1.15%) |
Feb 08, 2011 | 26.83 | 26.94 | 26.39 | 26.74 | 919,260 | -0.12(-0.44%) |
Feb 07, 2011 | 26.37 | 27.09 | 26.37 | 26.86 | 1,406,509 | +0.53(+2.02%) |
Feb 04, 2011 | 25.82 | 26.37 | 25.82 | 26.33 | 1,222,706 | +0.39(+1.51%) |
Feb 03, 2011 | 25.66 | 26.08 | 25.48 | 25.94 | 947,901 | +0.18(+0.69%) |
Feb 02, 2011 | 25.98 | 26.17 | 25.69 | 25.76 | 1,742,097 | -0.35(-1.36%) |
Feb 01, 2011 | 25.57 | 26.37 | 24.95 | 26.12 | 3,579,663 | +0.84(+3.32%) |
Jan 31, 2011 | 26.04 | 26.22 | 25.26 | 25.28 | 2,853,847 | -0.68(-2.61%) |
Jan 28, 2011 | 26.51 | 26.67 | 25.88 | 25.95 | 2,133,956 | -0.47(-1.77%) |
Jan 27, 2011 | 27.09 | 27.59 | 25.93 | 26.42 | 4,203,365 | -1.59(-5.66%) |
Jan 26, 2011 | 27.53 | 28.20 | 27.52 | 28.01 | 2,099,289 | +0.58(+2.10%) |
Jan 25, 2011 | 26.94 | 27.43 | 26.80 | 27.43 | 1,961,757 | +0.55(+2.06%) |
Jan 24, 2011 | 26.56 | 27.14 | 26.51 | 26.88 | 1,088,737 | +0.36(+1.36%) |
Jan 21, 2011 | 26.58 | 26.81 | 26.39 | 26.52 | 1,115,024 | +0.06(+0.24%) |
Jan 20, 2011 | 27.28 | 27.35 | 26.26 | 26.45 | 2,044,593 | -1.02(-3.72%) |
Jan 19, 2011 | 27.88 | 27.95 | 27.35 | 27.48 | 1,340,006 | -0.49(-1.75%) |
Jan 18, 2011 | 27.00 | 27.98 | 27.00 | 27.96 | 1,509,409 | +0.90(+3.34%) |
Jan 14, 2011 | 27.17 | 27.24 | 26.80 | 27.06 | 1,577,413 | -0.17(-0.61%) |
Jan 13, 2011 | 27.95 | 27.95 | 27.10 | 27.23 | 1,479,129 | -0.56(-2.03%) |
Jan 12, 2011 | 27.64 | 27.82 | 27.42 | 27.79 | 1,189,544 | +0.43(+1.57%) |
Jan 11, 2011 | 27.09 | 27.49 | 27.05 | 27.36 | 1,329,323 | +0.52(+1.94%) |
Jan 10, 2011 | 26.45 | 26.99 | 26.19 | 26.84 | 1,284,518 | +0.23(+0.85%) |
Jan 07, 2011 | 26.52 | 26.97 | 26.12 | 26.62 | 1,143,385 | +0.26(+0.98%) |
Jan 06, 2011 | 26.66 | 26.82 | 26.28 | 26.36 | 783,711 | -0.41(-1.53%) |
Jan 05, 2011 | 26.48 | 26.88 | 26.48 | 26.77 | 1,292,500 | +0.19(+0.73%) |
Jan 04, 2011 | 26.79 | 26.84 | 26.30 | 26.57 | 1,466,083 | -0.08(-0.28%) |
Jan 03, 2011 | 25.93 | 26.77 | 25.93 | 26.65 | 1,263,094 | +0.99(+3.86%) |
Dec 31, 2010 | 25.77 | 25.96 | 25.65 | 25.66 | 846,181 | -0.26(-1.00%) |
Dec 30, 2010 | 25.89 | 26.08 | 25.87 | 25.92 | 626,792 | +0.04(+0.17%) |
Dec 29, 2010 | 25.95 | 26.02 | 25.80 | 25.87 | 443,579 | -0.02(-0.08%) |
Dec 28, 2010 | 26.00 | 26.05 | 25.80 | 25.89 | 346,784 | -0.05(-0.19%) |
Dec 27, 2010 | 25.85 | 25.98 | 25.64 | 25.94 | 565,094 | -0.03(-0.12%) |
Dec 23, 2010 | 26.14 | 26.24 | 25.91 | 25.98 | 535,178 | -0.17(-0.64%) |
Dec 22, 2010 | 26.50 | 26.50 | 25.99 | 26.14 | 929,074 | -0.29(-1.10%) |
Dec 21, 2010 | 25.98 | 26.53 | 25.88 | 26.43 | 1,245,693 | +0.57(+2.20%) |
Dec 20, 2010 | 25.91 | 25.98 | 25.69 | 25.86 | 1,077,862 | +0.02(+0.06%) |
Dec 17, 2010 | 25.65 | 26.02 | 25.55 | 25.85 | 2,269,176 | +0.24(+0.92%) |
Dec 16, 2010 | 25.66 | 25.85 | 25.50 | 25.61 | 1,123,529 | +0.00(+0.00%) |
Dec 15, 2010 | 25.54 | 26.00 | 25.44 | 25.61 | 1,125,608 | -0.02(-0.06%) |
Dec 14, 2010 | 25.66 | 25.85 | 25.50 | 25.63 | 755,956 | -0.03(-0.10%) |
Dec 13, 2010 | 25.83 | 25.94 | 25.63 | 25.65 | 790,744 | -0.03(-0.10%) |
Dec 10, 2010 | 25.70 | 25.79 | 25.57 | 25.68 | 1,261,548 | +0.04(+0.17%) |
Dec 09, 2010 | 25.52 | 25.71 | 25.38 | 25.64 | 1,154,293 | +0.26(+1.04%) |
Dec 08, 2010 | 25.43 | 25.55 | 25.13 | 25.37 | 1,072,056 | +0.06(+0.23%) |
Dec 07, 2010 | 25.49 | 25.67 | 25.11 | 25.31 | 2,149,498 | +0.10(+0.38%) |
Dec 06, 2010 | 25.03 | 25.30 | 24.91 | 25.22 | 706,495 | +0.15(+0.60%) |
Dec 03, 2010 | 24.85 | 25.14 | 24.82 | 25.07 | 1,429,835 | +0.12(+0.50%) |
Dec 02, 2010 | 24.80 | 25.11 | 24.74 | 24.94 | 1,621,919 | +0.19(+0.78%) |
Dec 01, 2010 | 23.83 | 24.90 | 23.83 | 24.75 | 1,903,759 | +1.35(+5.77%) |
Nov 30, 2010 | 23.40 | 23.71 | 23.29 | 23.40 | 5,081,851 | -0.26(-1.09%) |
Nov 29, 2010 | 23.65 | 23.75 | 23.29 | 23.66 | 1,796,030 | -0.17(-0.72%) |
Nov 26, 2010 | 23.97 | 24.02 | 23.79 | 23.83 | 416,005 | -0.40(-1.64%) |
Nov 24, 2010 | 23.89 | 24.23 | 24.23 | 24.23 | 1,093,155 | +0.54(+2.29%) |
Nov 23, 2010 | 23.58 | 23.74 | 23.38 | 23.69 | 1,582,866 | -0.30(-1.25%) |
Nov 22, 2010 | 23.54 | 24.06 | 23.52 | 23.99 | 1,646,277 | +0.31(+1.29%) |
Nov 19, 2010 | 23.52 | 23.74 | 23.26 | 23.68 | 860,676 | +0.09(+0.36%) |
Nov 18, 2010 | 23.28 | 23.83 | 23.26 | 23.59 | 1,179,257 | +0.74(+3.22%) |
Nov 17, 2010 | 22.88 | 22.98 | 22.63 | 22.86 | 1,028,274 | -0.01(-0.05%) |
Nov 16, 2010 | 22.98 | 22.98 | 22.49 | 22.87 | 1,759,404 | -0.34(-1.48%) |
Nov 15, 2010 | 23.22 | 23.59 | 23.10 | 23.21 | 1,365,046 | +0.13(+0.56%) |
Nov 12, 2010 | 23.17 | 23.39 | 22.81 | 23.08 | 1,412,279 | -0.35(-1.51%) |
Nov 11, 2010 | 23.28 | 23.47 | 23.03 | 23.44 | 1,785,367 | -0.15(-0.64%) |
Nov 10, 2010 | 23.15 | 23.61 | 22.93 | 23.59 | 1,319,765 | +0.46(+1.99%) |
Nov 09, 2010 | 23.63 | 23.65 | 23.03 | 23.13 | 1,561,962 | -0.47(-2.00%) |
Nov 08, 2010 | 23.74 | 23.74 | 23.39 | 23.60 | 1,132,552 | -0.24(-0.99%) |
Nov 05, 2010 | 23.29 | 23.85 | 23.07 | 23.83 | 1,399,484 | +0.54(+2.32%) |
Nov 04, 2010 | 22.85 | 23.31 | 22.79 | 23.29 | 1,640,427 | +0.81(+3.62%) |
Nov 03, 2010 | 22.60 | 22.70 | 22.24 | 22.48 | 1,518,926 | -0.06(-0.29%) |
Nov 02, 2010 | 22.75 | 23.00 | 22.51 | 22.54 | 1,810,529 | +0.08(+0.36%) |
Nov 01, 2010 | 22.40 | 22.90 | 22.22 | 22.46 | 1,723,634 | +0.29(+1.30%) |
Oct 29, 2010 | 22.36 | 22.50 | 22.04 | 22.17 | 1,435,630 | -0.29(-1.29%) |
Oct 28, 2010 | 22.57 | 23.25 | 22.26 | 22.46 | 2,346,590 | +0.46(+2.07%) |
Oct 27, 2010 | 21.97 | 22.01 | 21.60 | 22.01 | 1,339,938 | -0.36(-1.60%) |
Oct 25, 2010 | 22.28 | 22.65 | 22.17 | 22.36 | 1,526,294 | +0.22(+1.02%) |
Oct 22, 2010 | 22.15 | 22.28 | 21.95 | 22.14 | 1,516,244 | +0.13(+0.58%) |
Oct 21, 2010 | 22.34 | 22.46 | 21.71 | 22.01 | 1,826,583 | -0.21(-0.96%) |
Oct 20, 2010 | 21.92 | 22.36 | 21.82 | 22.23 | 2,155,080 | +0.43(+1.96%) |
Oct 19, 2010 | 21.16 | 22.24 | 21.16 | 21.80 | 2,480,805 | +0.34(+1.60%) |
Oct 18, 2010 | 21.53 | 21.63 | 21.33 | 21.45 | 1,098,767 | -0.04(-0.17%) |
Oct 15, 2010 | 21.91 | 22.00 | 21.28 | 21.49 | 1,217,705 | -0.20(-0.94%) |
Oct 14, 2010 | 21.77 | 21.89 | 21.54 | 21.70 | 1,348,298 | -0.09(-0.39%) |
Oct 13, 2010 | 21.66 | 21.95 | 21.33 | 21.78 | 1,434,343 | +0.42(+1.95%) |
Oct 12, 2010 | 21.25 | 21.44 | 20.91 | 21.36 | 921,505 | +0.09(+0.43%) |
Oct 11, 2010 | 21.38 | 21.39 | 21.11 | 21.27 | 1,054,990 | -0.07(-0.33%) |
Oct 08, 2010 | 21.34 | 21.41 | 21.02 | 21.34 | 829,533 | +0.13(+0.63%) |
Oct 07, 2010 | 20.94 | 21.29 | 20.67 | 21.21 | 1,288,799 | +0.34(+1.64%) |
Oct 06, 2010 | 21.08 | 21.35 | 20.80 | 20.87 | 1,596,783 | -0.25(-1.17%) |
Oct 05, 2010 | 20.55 | 21.17 | 20.55 | 21.11 | 1,008,914 | +0.81(+3.98%) |
Oct 04, 2010 | 20.61 | 20.75 | 20.01 | 20.30 | 951,634 | -0.40(-1.94%) |
Oct 01, 2010 | 20.71 | 20.84 | 20.53 | 20.71 | 1,298,599 | +0.17(+0.83%) |
Sep 30, 2010 | 20.53 | 21.19 | 20.41 | 20.54 | 16,495 | -0.37(-1.78%) |
Sep 29, 2010 | 20.51 | 21.00 | 20.41 | 20.91 | 1,727,684 | +0.31(+1.48%) |
Sep 28, 2010 | 20.56 | 20.65 | 20.21 | 20.60 | 1,644,591 | +0.24(+1.16%) |
Sep 27, 2010 | 20.68 | 20.69 | 20.36 | 20.37 | 941,419 | -0.28(-1.35%) |
Sep 24, 2010 | 20.23 | 20.68 | 20.18 | 20.65 | 977,253 | +0.74(+3.74%) |
Sep 23, 2010 | 20.03 | 20.28 | 19.74 | 19.90 | 1,379,138 | -0.27(-1.35%) |
Sep 22, 2010 | 20.41 | 20.87 | 20.07 | 20.18 | 1,682,553 | -0.40(-1.93%) |
Sep 21, 2010 | 20.38 | 20.75 | 20.34 | 20.57 | 1,298,156 | +0.12(+0.60%) |
Sep 20, 2010 | 20.19 | 20.49 | 19.95 | 20.45 | 1,038,900 | +0.33(+1.62%) |
Sep 17, 2010 | 20.12 | 20.18 | 19.62 | 20.12 | 1,911,966 | +0.04(+0.19%) |
Sep 15, 2010 | 19.74 | 20.11 | 19.49 | 20.08 | 1,566,867 | +0.23(+1.16%) |
Sep 14, 2010 | 19.67 | 19.98 | 19.47 | 19.85 | 1,315,797 | +0.05(+0.27%) |
Sep 13, 2010 | 19.82 | 19.95 | 19.68 | 19.80 | 1,595,981 | +0.33(+1.68%) |
Sep 10, 2010 | 19.11 | 19.58 | 19.07 | 19.47 | 1,932,179 | +0.45(+2.39%) |
Sep 09, 2010 | 19.19 | 19.24 | 18.87 | 19.02 | 1,541,741 | +0.10(+0.54%) |
Sep 08, 2010 | 18.81 | 19.10 | 18.74 | 18.92 | 1,058,760 | +0.18(+0.97%) |
Sep 07, 2010 | 18.96 | 18.98 | 18.61 | 18.74 | 1,057,656 | -0.37(-1.93%) |
Sep 03, 2010 | 19.13 | 19.25 | 18.88 | 19.11 | 1,073,811 | +0.28(+1.48%) |
Sep 02, 2010 | 18.28 | 18.85 | 18.21 | 18.83 | 1,510,671 | +0.56(+3.08%) |
Sep 01, 2010 | 17.96 | 18.39 | 17.88 | 18.26 | 1,828,135 | +0.80(+4.60%) |
Aug 31, 2010 | 17.43 | 17.68 | 17.13 | 17.46 | 4,109 | +0.04(+0.25%) |
Aug 30, 2010 | 17.93 | 17.97 | 17.40 | 17.42 | 1,219,356 | -0.16(-0.91%) |
Aug 27, 2010 | 17.99 | 17.99 | 17.07 | 17.58 | 1,629,966 | +0.43(+2.53%) |
Aug 26, 2010 | 17.41 | 17.83 | 17.09 | 17.15 | 1,251,267 | -0.27(-1.57%) |
Aug 25, 2010 | 17.03 | 17.50 | 16.85 | 17.42 | 1,525,427 | +0.22(+1.31%) |
Aug 24, 2010 | 17.31 | 17.53 | 16.97 | 17.19 | 214 | -0.48(-2.73%) |
Aug 23, 2010 | 18.25 | 18.43 | 17.66 | 17.68 | 1,258,900 | -0.37(-2.08%) |
Aug 20, 2010 | 18.16 | 18.16 | 17.77 | 18.05 | 1,107,743 | -0.20(-1.11%) |
Aug 19, 2010 | 18.45 | 18.74 | 18.06 | 18.25 | 214 | -0.40(-2.12%) |
Aug 18, 2010 | 18.48 | 18.73 | 18.34 | 18.65 | 2,147,983 | +0.01(+0.06%) |
Aug 17, 2010 | 18.97 | 19.16 | 18.62 | 18.64 | 2,076,834 | -0.12(-0.65%) |
Aug 16, 2010 | 18.24 | 18.91 | 18.02 | 18.76 | 2,291,498 | +0.41(+2.21%) |
Aug 13, 2010 | 18.36 | 18.56 | 18.05 | 18.36 | 1,972,464 | +0.19(+1.06%) |
Aug 12, 2010 | 17.47 | 18.36 | 17.34 | 18.16 | 2,694,582 | +0.36(+2.01%) |
Aug 11, 2010 | 18.56 | 18.71 | 17.75 | 17.81 | 2,781,221 | -1.32(-6.91%) |
Aug 10, 2010 | 18.80 | 19.19 | 18.71 | 19.13 | 2,077,348 | +0.15(+0.81%) |
Aug 09, 2010 | 18.81 | 19.11 | 18.71 | 18.98 | 2,229,648 | +0.28(+1.48%) |
Aug 06, 2010 | 18.70 | 18.84 | 18.28 | 18.70 | 1,748,726 | -0.21(-1.13%) |
Aug 05, 2010 | 18.50 | 19.06 | 18.48 | 18.91 | 2,031,313 | +0.12(+0.62%) |
Aug 04, 2010 | 18.48 | 18.84 | 18.48 | 18.79 | 1,918,932 | +0.58(+3.16%) |
Aug 03, 2010 | 18.29 | 18.63 | 18.05 | 18.22 | 1,993,684 | -0.10(-0.55%) |
Aug 02, 2010 | 18.21 | 18.58 | 18.10 | 18.32 | 2,081,799 | +0.39(+2.17%) |
Jul 30, 2010 | 17.93 | 18.10 | 17.60 | 17.93 | 3,559,001 | -0.07(-0.41%) |
Jul 29, 2010 | 17.10 | 18.24 | 16.90 | 18.00 | 4,584,597 | +1.70(+10.44%) |
Jul 28, 2010 | 16.38 | 16.62 | 16.15 | 16.30 | 1,478,568 | -0.09(-0.52%) |
Jul 27, 2010 | 16.75 | 16.79 | 16.20 | 16.39 | 1,458,720 | -0.24(-1.44%) |
Jul 26, 2010 | 16.47 | 16.70 | 16.34 | 16.63 | 870,032 | +0.19(+1.17%) |
Jul 23, 2010 | 15.64 | 16.56 | 15.59 | 16.44 | 1,856,481 | +0.68(+4.30%) |
Jul 22, 2010 | 15.99 | 16.12 | 15.69 | 15.76 | 2,006,768 | +0.10(+0.65%) |
Jul 21, 2010 | 15.27 | 15.92 | 15.27 | 15.66 | 2,832,651 | +0.56(+3.71%) |
Jul 20, 2010 | 14.46 | 15.14 | 14.43 | 15.10 | 1,086,123 | +0.34(+2.28%) |
Jul 19, 2010 | 14.68 | 14.83 | 14.47 | 14.76 | 1,112,730 | +0.20(+1.35%) |
Jul 16, 2010 | 14.56 | 15.15 | 14.54 | 14.56 | 1,394,989 | -0.60(-3.94%) |
Jul 15, 2010 | 15.31 | 15.31 | 14.93 | 15.16 | 2,298,987 | -0.09(-0.59%) |
Jul 14, 2010 | 15.17 | 15.49 | 15.04 | 15.25 | 2,227,342 | +0.06(+0.42%) |
Jul 13, 2010 | 14.66 | 15.28 | 14.60 | 15.19 | 2,248,382 | +0.78(+5.40%) |
Jul 12, 2010 | 14.46 | 14.64 | 14.28 | 14.41 | 1,490,038 | -0.16(-1.09%) |
Jul 09, 2010 | 14.57 | 14.60 | 14.18 | 14.57 | 1,159,142 | +0.39(+2.75%) |
Jul 08, 2010 | 14.37 | 14.37 | 13.98 | 14.18 | 1,967,587 | -0.01(-0.04%) |
Jul 07, 2010 | 13.49 | 14.24 | 13.36 | 14.19 | 2,007,479 | +0.76(+5.68%) |
Jul 06, 2010 | 13.60 | 13.85 | 13.27 | 13.42 | 2,805 | +0.09(+0.68%) |
Jul 02, 2010 | 13.33 | 13.57 | 13.25 | 13.33 | 1,558,680 | -0.11(-0.79%) |
Jul 01, 2010 | 13.87 | 14.00 | 13.25 | 13.44 | 2,744,588 | -0.42(-3.04%) |
Jun 30, 2010 | 14.44 | 14.46 | 13.81 | 13.86 | 397 | -0.44(-3.10%) |
Jun 29, 2010 | 14.67 | 14.72 | 14.20 | 14.30 | 1,970,532 | -0.90(-5.93%) |
Jun 25, 2010 | 15.20 | 15.29 | 14.75 | 15.20 | 5,183,487 | +0.37(+2.52%) |
Jun 24, 2010 | 15.20 | 15.20 | 14.78 | 14.83 | 1,085,643 | -0.47(-3.07%) |
Jun 23, 2010 | 15.16 | 15.50 | 14.91 | 15.30 | 1,082,682 | +0.06(+0.39%) |
Jun 22, 2010 | 15.61 | 15.95 | 15.22 | 15.24 | 991,670 | -0.36(-2.32%) |
Jun 21, 2010 | 15.99 | 16.17 | 15.48 | 15.60 | 940,468 | -0.09(-0.54%) |
Jun 18, 2010 | 15.69 | 15.92 | 15.57 | 15.69 | 795,963 | +0.01(+0.03%) |
Jun 17, 2010 | 15.67 | 15.75 | 15.42 | 15.68 | 1,137,577 | +0.05(+0.34%) |
Jun 16, 2010 | 15.95 | 16.02 | 15.56 | 15.63 | 1,900,491 | -0.44(-2.72%) |
Jun 15, 2010 | 15.49 | 16.12 | 15.49 | 16.07 | 1,991,437 | +0.67(+4.33%) |
Jun 14, 2010 | 15.43 | 15.77 | 15.29 | 15.40 | 1,754,892 | +0.12(+0.77%) |
Jun 11, 2010 | 14.63 | 15.31 | 14.63 | 15.28 | 1,302,351 | +0.41(+2.72%) |
Jun 10, 2010 | 14.66 | 14.90 | 14.51 | 14.88 | 764,027 | +0.57(+3.95%) |
Jun 09, 2010 | 14.35 | 14.91 | 14.25 | 14.31 | 1,534,404 | +0.14(+1.02%) |
Jun 08, 2010 | 13.90 | 14.29 | 13.83 | 14.17 | 1,538,782 | +0.32(+2.31%) |
Jun 07, 2010 | 14.66 | 14.66 | 13.80 | 13.85 | 1,298,154 | -0.71(-4.91%) |
Jun 04, 2010 | 14.56 | 15.17 | 14.50 | 14.56 | 1,004,076 | -0.88(-5.70%) |
Jun 03, 2010 | 15.38 | 15.73 | 15.20 | 15.44 | 1,226,422 | -0.06(-0.41%) |
Jun 02, 2010 | 15.00 | 15.51 | 14.92 | 15.51 | 1,096,785 | +0.60(+4.01%) |