Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 18.78 | 19.05 | 18.69 | 19.02 | 3,762,375 | +0.29(+1.57%) |
Jun 29, 2011 | 18.53 | 18.77 | 18.27 | 18.72 | 4,164,924 | +0.38(+2.07%) |
Jun 28, 2011 | 17.96 | 18.34 | 17.93 | 18.34 | 3,690,187 | +0.51(+2.88%) |
Jun 27, 2011 | 17.70 | 17.91 | 17.54 | 17.83 | 2,887,901 | +0.05(+0.27%) |
Jun 24, 2011 | 18.21 | 18.23 | 17.57 | 17.78 | 10,173,502 | -0.41(-2.25%) |
Jun 23, 2011 | 18.08 | 18.24 | 17.61 | 18.19 | 7,007,660 | -0.26(-1.39%) |
Jun 22, 2011 | 18.52 | 18.82 | 18.42 | 18.45 | 3,475,474 | -0.18(-0.97%) |
Jun 21, 2011 | 18.09 | 18.68 | 18.06 | 18.63 | 4,054,858 | +0.73(+4.09%) |
Jun 20, 2011 | 17.78 | 17.96 | 17.74 | 17.89 | 3,221,844 | +0.05(+0.27%) |
Jun 17, 2011 | 18.18 | 18.33 | 17.59 | 17.85 | 5,028,122 | -0.16(-0.90%) |
Jun 16, 2011 | 18.22 | 18.34 | 17.86 | 18.01 | 4,011,513 | -0.18(-0.99%) |
Jun 15, 2011 | 18.35 | 18.64 | 18.01 | 18.19 | 6,375,370 | -0.37(-2.00%) |
Jun 14, 2011 | 18.43 | 18.67 | 18.34 | 18.56 | 4,020,922 | +0.41(+2.25%) |
Jun 13, 2011 | 19.02 | 19.15 | 17.96 | 18.15 | 5,957,282 | -0.87(-4.60%) |
Jun 10, 2011 | 19.31 | 19.35 | 18.88 | 19.03 | 5,642,517 | -0.43(-2.20%) |
Jun 09, 2011 | 19.31 | 19.63 | 19.20 | 19.45 | 2,847,346 | +0.27(+1.39%) |
Jun 08, 2011 | 19.05 | 19.49 | 19.04 | 19.19 | 4,071,044 | +0.13(+0.70%) |
Jun 07, 2011 | 19.14 | 19.42 | 18.98 | 19.05 | 4,295,335 | +0.05(+0.25%) |
Jun 06, 2011 | 19.90 | 20.13 | 18.98 | 19.01 | 4,775,024 | -0.91(-4.58%) |
Jun 03, 2011 | 19.49 | 20.26 | 19.35 | 19.92 | 5,672,232 | +0.43(+2.19%) |
May 24, 2011 | 19.49 | 19.95 | 19.38 | 19.49 | 4,562,065 | +0.20(+1.04%) |
May 23, 2011 | 19.56 | 19.68 | 19.21 | 19.29 | 4,775,979 | -0.65(-3.24%) |
May 20, 2011 | 19.98 | 20.17 | 19.60 | 19.94 | 6,202,412 | -0.12(-0.62%) |
May 19, 2011 | 19.95 | 20.17 | 19.55 | 20.06 | 5,151,670 | +0.21(+1.05%) |
May 18, 2011 | 19.52 | 20.18 | 19.49 | 19.85 | 4,509,830 | +0.40(+2.05%) |
May 17, 2011 | 19.13 | 19.54 | 18.96 | 19.45 | 5,849,937 | +0.16(+0.84%) |
May 16, 2011 | 19.51 | 19.87 | 19.23 | 19.29 | 4,801,776 | -0.24(-1.22%) |
May 13, 2011 | 19.83 | 19.88 | 19.28 | 19.53 | 5,834,910 | -0.25(-1.25%) |
May 12, 2011 | 19.26 | 19.94 | 18.88 | 19.78 | 7,251,873 | +0.40(+2.06%) |
May 11, 2011 | 20.12 | 20.16 | 19.00 | 19.38 | 6,364,488 | -0.84(-4.14%) |
May 10, 2011 | 20.30 | 20.38 | 20.03 | 20.21 | 3,346,052 | -0.04(-0.19%) |
May 09, 2011 | 20.08 | 20.44 | 20.02 | 20.25 | 4,045,957 | +0.13(+0.66%) |
May 06, 2011 | 20.06 | 20.74 | 19.84 | 20.12 | 6,512,269 | +0.40(+2.02%) |
May 05, 2011 | 18.93 | 19.94 | 18.62 | 19.72 | 10,643,692 | -0.14(-0.72%) |
May 04, 2011 | 20.34 | 20.41 | 19.73 | 19.86 | 7,608,490 | -0.54(-2.66%) |
May 03, 2011 | 20.98 | 20.99 | 20.18 | 20.41 | 4,130,301 | -0.68(-3.20%) |
May 02, 2011 | 21.06 | 21.11 | 20.92 | 21.08 | 4,211,983 | -0.38(-1.77%) |
Apr 29, 2011 | 20.75 | 21.58 | 20.71 | 21.46 | 6,725,415 | +0.75(+3.63%) |
Apr 28, 2011 | 20.80 | 20.99 | 20.41 | 20.71 | 12,003,543 | -0.26(-1.22%) |
Apr 27, 2011 | 21.46 | 21.49 | 20.56 | 20.97 | 7,334,098 | -0.41(-1.91%) |
Apr 26, 2011 | 21.65 | 21.70 | 21.27 | 21.38 | 4,664,600 | -0.10(-0.49%) |
Apr 25, 2011 | 21.71 | 21.79 | 21.37 | 21.48 | 3,358,759 | -0.26(-1.18%) |
Apr 21, 2011 | 22.25 | 22.36 | 21.69 | 21.74 | 3,302,238 | -0.48(-2.14%) |
Apr 20, 2011 | 21.96 | 22.38 | 21.82 | 22.21 | 4,975,161 | +0.64(+2.95%) |
Apr 19, 2011 | 20.96 | 21.62 | 20.93 | 21.57 | 5,235,693 | +0.62(+2.95%) |
Apr 18, 2011 | 21.00 | 21.03 | 20.46 | 20.96 | 4,810,888 | -0.32(-1.52%) |
Apr 15, 2011 | 21.51 | 21.54 | 21.02 | 21.28 | 4,542,321 | +0.03(+0.13%) |
Apr 14, 2011 | 21.05 | 21.28 | 20.77 | 21.25 | 5,334,250 | -0.04(-0.18%) |
Apr 13, 2011 | 21.51 | 21.83 | 21.05 | 21.29 | 4,566,794 | -0.03(-0.13%) |
Apr 12, 2011 | 21.93 | 21.97 | 21.02 | 21.32 | 5,833,781 | -0.86(-3.86%) |
Apr 11, 2011 | 23.38 | 23.41 | 22.03 | 22.17 | 5,606,091 | -1.16(-4.97%) |
Apr 08, 2011 | 23.55 | 23.82 | 23.12 | 23.33 | 4,142,332 | -0.08(-0.33%) |
Apr 07, 2011 | 23.06 | 23.51 | 22.94 | 23.41 | 4,069,941 | +0.27(+1.15%) |
Apr 06, 2011 | 24.13 | 24.75 | 23.08 | 23.14 | 6,191,759 | -0.49(-2.09%) |
Apr 05, 2011 | 23.34 | 23.77 | 23.28 | 23.64 | 4,162,985 | +0.29(+1.22%) |
Apr 04, 2011 | 23.26 | 23.49 | 23.17 | 23.35 | 2,143,904 | +0.14(+0.61%) |
Apr 01, 2011 | 23.38 | 23.75 | 23.08 | 23.21 | 3,507,360 | +0.01(+0.04%) |
Mar 31, 2011 | 23.34 | 23.72 | 23.19 | 23.20 | 3,369,316 | -0.15(-0.65%) |
Mar 30, 2011 | 23.35 | 23.35 | 23.35 | 23.35 | 3,195,801 | +0.36(+1.57%) |
Mar 29, 2011 | 22.59 | 23.10 | 22.30 | 22.99 | 3,341,576 | +0.39(+1.73%) |
Mar 28, 2011 | 23.02 | 23.40 | 22.60 | 22.60 | 2,400,646 | -0.38(-1.66%) |
Mar 25, 2011 | 22.85 | 23.09 | 22.57 | 22.98 | 3,757,425 | +0.14(+0.62%) |
Mar 24, 2011 | 22.76 | 22.87 | 22.22 | 22.84 | 3,213,043 | +0.10(+0.46%) |
Mar 23, 2011 | 22.76 | 22.87 | 22.50 | 22.73 | 2,856,846 | -0.12(-0.54%) |
Mar 22, 2011 | 22.86 | 23.12 | 22.68 | 22.86 | 3,181,295 | +0.07(+0.29%) |
Mar 21, 2011 | 22.75 | 22.99 | 22.65 | 22.79 | 4,159,372 | +0.86(+3.90%) |
Mar 18, 2011 | 22.28 | 22.35 | 21.73 | 21.94 | 5,796,343 | +0.01(+0.04%) |
Mar 17, 2011 | 21.50 | 22.02 | 21.30 | 21.93 | 3,848,812 | +0.92(+4.39%) |
Mar 16, 2011 | 21.54 | 21.92 | 20.69 | 21.00 | 5,162,772 | -0.54(-2.52%) |
Mar 15, 2011 | 21.45 | 21.76 | 21.40 | 21.55 | 3,258,060 | -0.29(-1.31%) |
Mar 14, 2011 | 21.55 | 21.91 | 21.35 | 21.83 | 3,493,900 | +0.09(+0.44%) |
Mar 11, 2011 | 20.98 | 21.89 | 20.65 | 21.74 | 3,577,076 | +0.60(+2.83%) |
Mar 10, 2011 | 21.88 | 21.88 | 21.01 | 21.14 | 6,587,444 | -0.98(-4.43%) |
Mar 09, 2011 | 22.16 | 22.44 | 21.93 | 22.12 | 3,663,385 | +0.00(+0.00%) |
Mar 08, 2011 | 22.78 | 22.78 | 21.58 | 22.12 | 4,422,751 | -0.53(-2.35%) |
Mar 07, 2011 | 23.13 | 23.27 | 22.33 | 22.65 | 4,672,552 | -0.29(-1.24%) |
Mar 04, 2011 | 23.12 | 23.22 | 22.70 | 22.93 | 4,385,378 | -0.18(-0.78%) |
Mar 03, 2011 | 23.14 | 23.37 | 22.85 | 23.12 | 4,998,712 | +0.15(+0.66%) |
Mar 02, 2011 | 22.73 | 23.14 | 22.53 | 22.96 | 6,400,774 | +0.25(+1.09%) |
Mar 01, 2011 | 23.19 | 23.48 | 22.58 | 22.72 | 7,062,984 | -0.32(-1.40%) |
Feb 28, 2011 | 23.25 | 23.48 | 22.80 | 23.04 | 4,870,026 | -0.09(-0.37%) |
Feb 25, 2011 | 22.34 | 23.12 | 22.11 | 23.12 | 6,589,659 | +0.92(+4.15%) |
Feb 24, 2011 | 23.07 | 23.10 | 22.00 | 22.20 | 6,428,424 | -0.20(-0.89%) |
Feb 23, 2011 | 21.71 | 22.94 | 21.63 | 22.40 | 6,346,056 | +0.71(+3.29%) |
Feb 22, 2011 | 21.84 | 22.76 | 21.60 | 21.69 | 5,151,345 | +0.04(+0.18%) |
Feb 18, 2011 | 21.97 | 21.97 | 21.47 | 21.65 | 3,367,335 | -0.28(-1.26%) |
Feb 17, 2011 | 21.78 | 22.05 | 21.71 | 21.93 | 4,335,624 | +0.08(+0.35%) |
Feb 16, 2011 | 21.13 | 21.95 | 21.08 | 21.85 | 5,580,068 | +0.86(+4.08%) |
Feb 15, 2011 | 21.36 | 21.45 | 20.92 | 20.99 | 5,520,389 | -0.42(-1.95%) |
Feb 14, 2011 | 20.30 | 21.44 | 20.30 | 21.41 | 5,137,823 | +1.09(+5.38%) |
Feb 11, 2011 | 20.13 | 20.47 | 20.02 | 20.32 | 2,466,969 | +0.05(+0.23%) |
Feb 10, 2011 | 19.67 | 20.34 | 19.66 | 20.27 | 3,921,229 | +0.48(+2.45%) |
Feb 09, 2011 | 19.90 | 20.16 | 19.53 | 19.79 | 4,080,655 | -0.18(-0.90%) |
Feb 08, 2011 | 20.47 | 20.48 | 19.76 | 19.97 | 3,943,066 | -0.54(-2.64%) |
Feb 07, 2011 | 19.97 | 20.71 | 19.97 | 20.51 | 5,962,987 | +0.65(+3.26%) |
Feb 04, 2011 | 19.70 | 19.93 | 19.40 | 19.86 | 4,408,136 | +0.33(+1.70%) |
Feb 03, 2011 | 19.63 | 19.79 | 19.37 | 19.53 | 3,740,604 | -0.11(-0.58%) |
Feb 02, 2011 | 19.57 | 19.98 | 19.49 | 19.64 | 2,877,776 | -0.14(-0.72%) |
Feb 01, 2011 | 19.51 | 19.98 | 19.47 | 19.79 | 8,911,690 | +0.44(+2.26%) |
Jan 31, 2011 | 18.41 | 19.36 | 18.41 | 19.35 | 7,709,630 | +1.03(+5.60%) |
Jan 28, 2011 | 17.74 | 18.37 | 17.61 | 18.32 | 8,410,860 | +0.64(+3.60%) |
Jan 27, 2011 | 17.95 | 17.95 | 17.44 | 17.69 | 3,242,097 | -0.19(-1.06%) |
Jan 26, 2011 | 17.73 | 18.05 | 17.59 | 17.88 | 3,047,962 | +0.21(+1.18%) |
Jan 25, 2011 | 17.65 | 17.68 | 17.16 | 17.67 | 4,462,409 | -0.07(-0.38%) |
Jan 24, 2011 | 17.64 | 17.81 | 17.58 | 17.73 | 3,181,384 | +0.08(+0.43%) |
Jan 21, 2011 | 18.06 | 18.08 | 17.59 | 17.66 | 3,398,056 | -0.27(-1.49%) |
Jan 20, 2011 | 18.09 | 18.16 | 17.77 | 17.92 | 3,520,783 | -0.29(-1.57%) |
Jan 19, 2011 | 18.58 | 18.73 | 18.11 | 18.21 | 3,365,612 | -0.35(-1.90%) |
Jan 18, 2011 | 18.23 | 18.67 | 18.23 | 18.56 | 3,537,547 | +0.34(+1.88%) |
Jan 14, 2011 | 18.09 | 18.24 | 17.88 | 18.22 | 3,848,981 | +0.10(+0.52%) |
Jan 13, 2011 | 18.41 | 18.51 | 18.03 | 18.12 | 3,852,395 | -0.26(-1.40%) |
Jan 12, 2011 | 18.18 | 18.38 | 18.16 | 18.38 | 3,933,165 | +0.40(+2.22%) |
Jan 11, 2011 | 17.92 | 18.04 | 17.79 | 17.98 | 4,835,341 | +0.17(+0.96%) |
Jan 10, 2011 | 17.73 | 17.86 | 17.59 | 17.81 | 2,857,561 | +0.02(+0.11%) |
Jan 07, 2011 | 17.74 | 18.14 | 17.54 | 17.79 | 3,752,837 | +0.25(+1.41%) |
Jan 06, 2011 | 17.91 | 18.02 | 17.46 | 17.54 | 3,750,402 | -0.24(-1.34%) |
Jan 05, 2011 | 17.98 | 18.19 | 17.61 | 17.78 | 5,996,941 | -0.34(-1.89%) |
Jan 04, 2011 | 18.48 | 18.57 | 17.94 | 18.12 | 3,709,234 | -0.29(-1.55%) |
Jan 03, 2011 | 18.44 | 18.54 | 18.28 | 18.41 | 2,787,122 | +0.26(+1.41%) |
Dec 31, 2010 | 18.08 | 18.25 | 17.94 | 18.15 | 1,918,324 | +0.09(+0.47%) |
Dec 30, 2010 | 18.29 | 18.32 | 17.93 | 18.07 | 1,923,213 | -0.26(-1.40%) |
Dec 29, 2010 | 18.28 | 18.43 | 18.21 | 18.32 | 1,629,978 | +0.11(+0.63%) |
Dec 28, 2010 | 18.29 | 18.38 | 18.17 | 18.21 | 1,308,675 | -0.02(-0.10%) |
Dec 27, 2010 | 18.19 | 18.28 | 18.02 | 18.23 | 3,321,438 | -0.01(-0.05%) |
Dec 23, 2010 | 18.41 | 18.45 | 18.19 | 18.24 | 2,192,717 | -0.17(-0.93%) |
Dec 22, 2010 | 18.56 | 18.56 | 18.41 | 18.41 | 4,100,307 | -0.09(-0.46%) |
Dec 21, 2010 | 18.41 | 18.55 | 18.19 | 18.49 | 3,455,070 | +0.18(+0.99%) |
Dec 20, 2010 | 17.99 | 18.36 | 17.72 | 18.31 | 4,197,231 | +0.49(+2.77%) |
Dec 17, 2010 | 17.83 | 18.01 | 17.73 | 17.82 | 7,449,535 | -0.05(-0.27%) |
Dec 16, 2010 | 18.15 | 18.18 | 17.73 | 17.87 | 5,875,947 | -0.29(-1.57%) |
Dec 15, 2010 | 18.25 | 18.40 | 17.93 | 18.15 | 3,565,722 | -0.19(-1.04%) |
Dec 14, 2010 | 18.80 | 18.82 | 18.25 | 18.34 | 3,121,701 | -0.46(-2.43%) |
Dec 13, 2010 | 18.82 | 19.02 | 18.72 | 18.80 | 3,699,377 | +0.11(+0.61%) |
Dec 10, 2010 | 18.58 | 18.84 | 18.51 | 18.68 | 2,168,051 | +0.21(+1.13%) |
Dec 09, 2010 | 18.39 | 18.49 | 18.05 | 18.48 | 1,925,889 | +0.20(+1.09%) |
Dec 08, 2010 | 18.61 | 18.61 | 18.14 | 18.28 | 2,158,499 | -0.31(-1.69%) |
Dec 07, 2010 | 18.96 | 19.02 | 18.43 | 18.59 | 2,524,654 | -0.04(-0.20%) |
Dec 06, 2010 | 18.55 | 18.78 | 18.49 | 18.63 | 1,787,043 | +0.07(+0.36%) |
Dec 03, 2010 | 18.44 | 18.62 | 18.25 | 18.56 | 2,536,848 | +0.11(+0.62%) |
Dec 02, 2010 | 17.94 | 18.48 | 17.94 | 18.45 | 2,827,068 | +0.53(+2.97%) |
Dec 01, 2010 | 17.65 | 18.07 | 17.54 | 17.91 | 3,445,304 | +0.63(+3.63%) |
Nov 30, 2010 | 17.17 | 17.46 | 17.05 | 17.29 | 2,700,443 | -0.14(-0.82%) |
Nov 29, 2010 | 17.09 | 17.49 | 16.95 | 17.43 | 3,052,706 | +0.28(+1.61%) |
Nov 26, 2010 | 17.19 | 17.45 | 17.03 | 17.15 | 1,576,362 | -0.20(-1.15%) |
Nov 24, 2010 | 17.12 | 17.35 | 17.35 | 17.35 | 3,260,942 | +0.33(+1.96%) |
Nov 23, 2010 | 17.36 | 17.36 | 16.98 | 17.02 | 3,412,234 | -0.60(-3.40%) |
Nov 22, 2010 | 17.36 | 17.68 | 17.14 | 17.62 | 4,065,462 | +0.05(+0.27%) |
Nov 19, 2010 | 17.53 | 17.57 | 17.06 | 17.57 | 3,625,517 | -0.01(-0.05%) |
Nov 18, 2010 | 17.11 | 17.67 | 16.97 | 17.58 | 3,561,645 | +0.35(+2.04%) |
Nov 17, 2010 | 17.31 | 17.47 | 17.02 | 17.23 | 3,390,530 | -0.05(-0.28%) |
Nov 16, 2010 | 17.41 | 17.61 | 17.10 | 17.28 | 3,660,653 | -0.98(-5.36%) |
Nov 15, 2010 | 18.26 | 18.31 | 17.53 | 18.26 | 4,408,509 | +0.12(+0.68%) |
Nov 12, 2010 | 18.72 | 18.72 | 17.99 | 18.13 | 3,470,572 | -0.68(-3.64%) |
Nov 11, 2010 | 18.53 | 18.86 | 18.43 | 18.82 | 4,388,986 | +0.30(+1.64%) |
Nov 10, 2010 | 17.66 | 18.51 | 17.55 | 18.51 | 5,128,765 | +0.87(+4.90%) |
Nov 09, 2010 | 17.91 | 18.22 | 17.57 | 17.65 | 2,456,708 | -0.14(-0.80%) |
Nov 08, 2010 | 17.54 | 17.81 | 17.46 | 17.79 | 2,788,684 | +0.10(+0.59%) |
Nov 05, 2010 | 17.70 | 17.72 | 17.35 | 17.69 | 3,841,301 | -0.05(-0.27%) |
Nov 04, 2010 | 16.90 | 17.92 | 16.89 | 17.73 | 6,899,859 | +1.15(+6.94%) |
Nov 03, 2010 | 16.52 | 16.65 | 16.14 | 16.58 | 2,755,517 | +0.17(+1.04%) |
Nov 02, 2010 | 16.35 | 16.49 | 16.19 | 16.41 | 1,862,412 | +0.28(+1.71%) |
Nov 01, 2010 | 16.35 | 16.60 | 16.04 | 16.14 | 2,030,019 | -0.05(-0.29%) |
Oct 29, 2010 | 15.88 | 16.27 | 15.83 | 16.18 | 2,064,005 | +0.26(+1.61%) |
Oct 28, 2010 | 16.13 | 16.15 | 15.80 | 15.93 | 1,994,542 | -0.04(-0.24%) |
Oct 27, 2010 | 15.78 | 15.98 | 15.53 | 15.96 | 2,794,133 | -0.31(-1.93%) |
Oct 25, 2010 | 16.41 | 16.77 | 16.25 | 16.28 | 2,150,203 | +0.05(+0.29%) |
Oct 22, 2010 | 16.30 | 16.35 | 16.02 | 16.23 | 2,358,111 | -0.01(-0.06%) |
Oct 21, 2010 | 16.43 | 16.73 | 16.08 | 16.24 | 3,692,004 | -0.13(-0.81%) |
Oct 20, 2010 | 16.51 | 16.61 | 15.95 | 16.37 | 6,737,425 | -0.16(-0.98%) |
Oct 19, 2010 | 17.08 | 17.37 | 16.43 | 16.54 | 6,121,461 | -0.87(-5.02%) |
Oct 18, 2010 | 17.22 | 17.53 | 17.14 | 17.41 | 3,260,144 | +0.23(+1.33%) |
Oct 15, 2010 | 17.36 | 17.42 | 17.00 | 17.18 | 3,735,768 | -0.05(-0.28%) |
Oct 14, 2010 | 17.22 | 17.51 | 17.02 | 17.23 | 3,803,742 | +0.01(+0.06%) |
Oct 13, 2010 | 16.78 | 17.28 | 16.76 | 17.22 | 3,217,039 | +0.58(+3.49%) |
Oct 12, 2010 | 16.83 | 16.83 | 16.28 | 16.64 | 3,714,465 | -0.10(-0.62%) |
Oct 11, 2010 | 16.62 | 16.93 | 16.49 | 16.74 | 2,386,659 | +0.15(+0.92%) |
Oct 08, 2010 | 16.59 | 16.68 | 16.17 | 16.59 | 2,287,072 | +0.42(+2.59%) |
Oct 07, 2010 | 16.39 | 16.39 | 15.97 | 16.17 | 1,774,056 | -0.10(-0.64%) |
Oct 06, 2010 | 16.14 | 16.44 | 16.05 | 16.28 | 3,857,922 | +0.08(+0.47%) |
Oct 05, 2010 | 15.68 | 16.24 | 15.65 | 16.20 | 3,937,292 | +0.76(+4.93%) |
Oct 04, 2010 | 15.57 | 15.76 | 15.32 | 15.44 | 2,581,334 | -0.16(-1.04%) |
Oct 01, 2010 | 15.60 | 15.73 | 15.23 | 15.60 | 3,493,782 | +0.49(+3.25%) |
Sep 30, 2010 | 15.11 | 15.54 | 14.98 | 15.11 | 10,648 | +0.06(+0.40%) |
Sep 29, 2010 | 14.77 | 15.08 | 14.68 | 15.05 | 4,945,184 | +0.18(+1.22%) |
Sep 28, 2010 | 14.79 | 14.87 | 14.43 | 14.87 | 4,271,463 | +0.11(+0.77%) |
Sep 27, 2010 | 14.82 | 14.86 | 14.70 | 14.76 | 1,837,509 | -0.09(-0.58%) |
Sep 24, 2010 | 14.71 | 14.95 | 14.65 | 14.84 | 3,029,109 | +0.34(+2.36%) |
Sep 23, 2010 | 14.50 | 14.76 | 14.30 | 14.50 | 344 | -0.28(-1.87%) |
Sep 22, 2010 | 15.10 | 15.30 | 14.70 | 14.78 | 2,646,613 | -0.32(-2.14%) |
Sep 21, 2010 | 15.21 | 15.28 | 14.91 | 15.10 | 3,020,826 | -0.09(-0.56%) |
Sep 20, 2010 | 14.75 | 15.21 | 14.64 | 15.19 | 2,995,951 | +0.46(+3.10%) |
Sep 17, 2010 | 14.73 | 15.18 | 14.67 | 14.73 | 4,607,796 | -0.66(-4.26%) |
Sep 15, 2010 | 15.04 | 15.38 | 14.85 | 15.38 | 3,661,316 | +0.26(+1.70%) |
Sep 14, 2010 | 14.82 | 15.22 | 14.64 | 15.13 | 3,390,786 | +0.28(+1.86%) |
Sep 13, 2010 | 14.73 | 14.89 | 14.50 | 14.85 | 2,482,859 | +0.31(+2.16%) |
Sep 10, 2010 | 14.75 | 14.91 | 14.53 | 14.54 | 3,270,134 | -0.11(-0.78%) |
Sep 09, 2010 | 15.04 | 15.12 | 14.57 | 14.65 | 2,784,674 | -0.20(-1.34%) |
Sep 08, 2010 | 14.80 | 14.98 | 14.73 | 14.85 | 115 | +0.10(+0.64%) |
Sep 07, 2010 | 14.84 | 14.92 | 14.57 | 14.76 | 448 | -0.23(-1.52%) |
Sep 03, 2010 | 14.80 | 15.03 | 14.80 | 14.99 | 2,584,174 | +0.27(+1.81%) |
Sep 02, 2010 | 14.48 | 14.79 | 14.30 | 14.72 | 234 | +0.36(+2.52%) |
Sep 01, 2010 | 14.27 | 14.44 | 14.03 | 14.36 | 6,478,290 | +0.32(+2.30%) |
Aug 31, 2010 | 13.97 | 14.29 | 13.93 | 14.03 | 37,478 | -0.18(-1.27%) |
Aug 30, 2010 | 14.23 | 14.56 | 14.20 | 14.22 | 2,972,814 | -0.01(-0.07%) |
Aug 27, 2010 | 14.22 | 14.28 | 13.69 | 14.22 | 4,396,059 | +0.32(+2.33%) |
Aug 26, 2010 | 14.11 | 14.28 | 13.79 | 13.90 | 105 | -0.09(-0.61%) |
Aug 25, 2010 | 13.85 | 14.05 | 13.55 | 13.99 | 81,316 | +0.09(+0.62%) |
Aug 24, 2010 | 14.00 | 14.13 | 13.86 | 13.90 | 559 | -0.27(-1.88%) |
Aug 23, 2010 | 13.99 | 14.37 | 13.98 | 14.17 | 3,450,621 | +0.20(+1.43%) |
Aug 20, 2010 | 14.33 | 14.41 | 13.84 | 13.97 | 4,905,700 | -0.50(-3.48%) |
Aug 19, 2010 | 14.49 | 14.70 | 14.31 | 14.47 | 559 | -0.20(-1.36%) |
Aug 18, 2010 | 14.89 | 14.89 | 14.52 | 14.67 | 2,672,448 | -0.24(-1.59%) |
Aug 17, 2010 | 14.80 | 15.00 | 14.66 | 14.91 | 3,237,707 | +0.22(+1.49%) |
Aug 16, 2010 | 14.86 | 14.93 | 14.56 | 14.69 | 3,220,777 | -0.28(-1.84%) |
Aug 13, 2010 | 14.97 | 15.29 | 14.90 | 14.97 | 2,601,964 | -0.08(-0.51%) |
Aug 12, 2010 | 14.98 | 15.27 | 14.92 | 15.04 | 3,775,169 | -0.20(-1.31%) |
Aug 11, 2010 | 15.55 | 15.55 | 15.12 | 15.24 | 448 | -0.63(-3.95%) |
Aug 10, 2010 | 15.87 | 16.04 | 15.55 | 15.87 | 3,838,720 | -0.20(-1.24%) |
Aug 09, 2010 | 16.08 | 16.16 | 15.78 | 16.07 | 2,906,625 | +0.11(+0.72%) |
Aug 06, 2010 | 15.96 | 16.16 | 15.64 | 15.96 | 3,706,288 | -0.23(-1.41%) |
Aug 05, 2010 | 16.03 | 16.43 | 15.86 | 16.18 | 4,420,356 | +0.23(+1.43%) |
Aug 04, 2010 | 15.92 | 16.15 | 15.87 | 15.96 | 3,923,722 | +0.03(+0.18%) |
Aug 03, 2010 | 15.69 | 16.11 | 15.67 | 15.93 | 5,381,095 | +0.17(+1.09%) |
Aug 02, 2010 | 15.38 | 15.95 | 15.30 | 15.76 | 5,022,837 | +0.69(+4.61%) |
Jul 30, 2010 | 15.06 | 15.20 | 14.71 | 15.06 | 4,118,360 | +0.08(+0.51%) |
Jul 29, 2010 | 14.72 | 15.12 | 14.72 | 14.99 | 4,804,286 | +0.35(+2.40%) |
Jul 28, 2010 | 14.63 | 14.79 | 14.40 | 14.63 | 335 | +0.01(+0.06%) |
Jul 27, 2010 | 14.62 | 14.99 | 14.45 | 14.62 | 448 | -0.27(-1.79%) |
Jul 26, 2010 | 14.53 | 14.89 | 14.42 | 14.89 | 3,073,329 | +0.32(+2.22%) |
Jul 23, 2010 | 14.44 | 14.61 | 14.13 | 14.57 | 3,524,757 | +0.10(+0.72%) |
Jul 22, 2010 | 14.20 | 14.63 | 14.14 | 14.46 | 4,239,407 | +0.47(+3.33%) |
Jul 21, 2010 | 14.29 | 14.40 | 13.86 | 14.00 | 3,941,367 | -0.23(-1.60%) |
Jul 20, 2010 | 14.22 | 14.31 | 13.50 | 14.22 | 4,922,425 | +0.49(+3.53%) |
Jul 19, 2010 | 13.75 | 13.88 | 13.57 | 13.74 | 3,427,312 | +0.04(+0.28%) |
Jul 16, 2010 | 13.70 | 14.21 | 13.61 | 13.70 | 5,676,505 | -0.58(-4.06%) |
Jul 15, 2010 | 14.22 | 14.36 | 13.96 | 14.28 | 5,390,858 | +0.04(+0.27%) |
Jul 14, 2010 | 14.19 | 14.26 | 13.92 | 14.24 | 4,326,130 | -0.06(-0.40%) |
Jul 13, 2010 | 14.30 | 14.41 | 14.04 | 14.30 | 2,109 | +0.42(+3.01%) |
Jul 12, 2010 | 14.10 | 14.27 | 13.79 | 13.88 | 2,579,156 | -0.29(-2.08%) |
Jul 09, 2010 | 14.18 | 14.28 | 13.88 | 14.18 | 4,025,008 | -0.07(-0.47%) |
Jul 08, 2010 | 14.22 | 14.44 | 13.78 | 14.24 | 4,558,989 | +0.14(+1.01%) |
Jul 07, 2010 | 13.51 | 14.11 | 13.51 | 14.10 | 4,513,559 | +0.62(+4.58%) |
Jul 06, 2010 | 13.88 | 13.98 | 13.33 | 13.48 | 744 | -0.10(-0.77%) |
Jul 02, 2010 | 13.59 | 14.04 | 13.46 | 13.59 | 3,455,460 | -0.20(-1.45%) |