Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.50 | 17.67 | 17.42 | 17.63 | 16,315,806 | +0.15(+0.88%) |
May 23, 2011 | 17.52 | 17.66 | 17.40 | 17.48 | 20,099,014 | -0.30(-1.67%) |
May 20, 2011 | 18.03 | 18.14 | 17.77 | 17.77 | 18,950,802 | -0.32(-1.77%) |
May 19, 2011 | 18.21 | 18.21 | 18.04 | 18.09 | 16,454,754 | -0.08(-0.46%) |
May 18, 2011 | 18.27 | 18.27 | 18.06 | 18.18 | 22,153,984 | -0.10(-0.55%) |
May 17, 2011 | 18.10 | 18.32 | 18.09 | 18.28 | 24,379,148 | +0.15(+0.83%) |
May 16, 2011 | 17.95 | 18.44 | 17.94 | 18.13 | 20,686,494 | +0.01(+0.04%) |
May 13, 2011 | 18.14 | 18.18 | 18.07 | 18.12 | 23,691,138 | -0.00(-0.02%) |
May 12, 2011 | 17.94 | 18.15 | 17.93 | 18.13 | 27,547,900 | +0.13(+0.74%) |
May 11, 2011 | 18.19 | 18.20 | 17.90 | 17.99 | 19,479,658 | -0.23(-1.26%) |
May 10, 2011 | 18.14 | 18.30 | 18.08 | 18.22 | 21,734,386 | +0.11(+0.61%) |
May 09, 2011 | 17.95 | 18.14 | 17.93 | 18.11 | 21,053,940 | +0.10(+0.57%) |
May 06, 2011 | 17.80 | 18.11 | 17.75 | 18.01 | 32,811,732 | +0.16(+0.90%) |
May 05, 2011 | 17.94 | 18.00 | 17.73 | 17.85 | 23,074,890 | -0.24(-1.34%) |
May 04, 2011 | 18.11 | 18.18 | 17.93 | 18.09 | 19,117,476 | -0.05(-0.29%) |
May 03, 2011 | 18.06 | 18.18 | 17.98 | 18.14 | 20,887,540 | +0.20(+1.09%) |
May 02, 2011 | 17.94 | 17.98 | 17.92 | 17.95 | 14,889,000 | +0.23(+1.31%) |
Apr 29, 2011 | 17.62 | 17.79 | 16.83 | 17.72 | 11,991,031 | +0.10(+0.59%) |
Apr 28, 2011 | 17.88 | 17.88 | 17.59 | 17.61 | 12,596,519 | -0.28(-1.56%) |
Apr 27, 2011 | 17.87 | 17.91 | 17.66 | 17.89 | 9,908,190 | +0.03(+0.15%) |
Apr 26, 2011 | 17.64 | 17.92 | 17.55 | 17.86 | 16,678,910 | +0.23(+1.30%) |
Apr 25, 2011 | 17.60 | 17.66 | 17.53 | 17.63 | 7,855,752 | -0.00(-0.01%) |
Apr 21, 2011 | 17.54 | 17.68 | 17.47 | 17.64 | 12,124,559 | +0.09(+0.52%) |
Apr 20, 2011 | 17.37 | 17.67 | 17.33 | 17.55 | 16,372,561 | +0.33(+1.91%) |
Apr 19, 2011 | 17.12 | 17.23 | 17.05 | 17.22 | 15,725,368 | +0.05(+0.32%) |
Apr 18, 2011 | 17.14 | 17.30 | 17.11 | 17.16 | 16,909,186 | -0.18(-1.03%) |
Apr 15, 2011 | 17.34 | 17.46 | 17.25 | 17.34 | 22,336,658 | +0.04(+0.21%) |
Apr 14, 2011 | 17.49 | 17.52 | 17.27 | 17.31 | 20,514,560 | -0.27(-1.54%) |
Apr 13, 2011 | 17.54 | 17.69 | 17.51 | 17.58 | 20,137,730 | +0.11(+0.61%) |
Apr 12, 2011 | 17.44 | 17.59 | 17.41 | 17.47 | 22,613,076 | -0.15(-0.87%) |
Apr 11, 2011 | 17.42 | 17.63 | 17.39 | 17.62 | 20,951,368 | +0.22(+1.29%) |
Apr 08, 2011 | 17.42 | 17.63 | 17.31 | 17.40 | 26,440,970 | +0.07(+0.41%) |
Apr 07, 2011 | 17.26 | 17.36 | 17.17 | 17.33 | 24,357,458 | +0.09(+0.54%) |
Apr 06, 2011 | 17.17 | 17.24 | 17.13 | 17.24 | 19,991,692 | +0.09(+0.50%) |
Apr 05, 2011 | 17.05 | 17.22 | 16.96 | 17.15 | 19,946,244 | +0.09(+0.51%) |
Apr 04, 2011 | 16.83 | 17.07 | 16.79 | 17.06 | 17,119,456 | +0.23(+1.37%) |
Apr 01, 2011 | 16.78 | 16.89 | 16.61 | 16.83 | 19,049,606 | +0.14(+0.82%) |
Mar 31, 2011 | 16.90 | 16.99 | 16.69 | 16.70 | 20,465,724 | -0.14(-0.82%) |
Mar 30, 2011 | 16.83 | 16.83 | 16.83 | 16.83 | 65,785,604 | +0.46(+2.81%) |
Mar 29, 2011 | 16.41 | 16.44 | 16.27 | 16.37 | 25,970,552 | -0.12(-0.76%) |
Mar 28, 2011 | 16.42 | 16.58 | 16.32 | 16.50 | 25,574,572 | +0.15(+0.92%) |
Mar 25, 2011 | 16.44 | 16.53 | 16.34 | 16.35 | 32,496,644 | -0.13(-0.78%) |
Mar 24, 2011 | 16.38 | 16.52 | 16.22 | 16.48 | 22,671,238 | +0.15(+0.93%) |
Mar 23, 2011 | 16.18 | 16.41 | 16.18 | 16.33 | 19,381,750 | +0.09(+0.55%) |
Mar 22, 2011 | 16.28 | 16.32 | 16.15 | 16.24 | 16,933,182 | -0.08(-0.50%) |
Mar 21, 2011 | 16.34 | 16.36 | 16.29 | 16.32 | 16,327,496 | +0.12(+0.76%) |
Mar 18, 2011 | 16.36 | 16.36 | 16.08 | 16.20 | 27,875,798 | -0.00(-0.01%) |
Mar 17, 2011 | 16.24 | 16.33 | 16.13 | 16.20 | 15,215,760 | +0.09(+0.53%) |
Mar 16, 2011 | 16.20 | 16.32 | 16.03 | 16.11 | 26,542,802 | -0.03(-0.21%) |
Mar 15, 2011 | 16.13 | 16.28 | 16.13 | 16.15 | 26,672,812 | -0.15(-0.92%) |
Mar 14, 2011 | 16.31 | 16.49 | 16.24 | 16.30 | 15,406,682 | -0.15(-0.90%) |
Mar 11, 2011 | 16.19 | 16.51 | 16.15 | 16.44 | 19,115,736 | +0.25(+1.55%) |
Mar 10, 2011 | 16.63 | 16.63 | 16.15 | 16.19 | 31,480,902 | -0.52(-3.13%) |
Mar 09, 2011 | 16.87 | 16.93 | 16.62 | 16.72 | 19,693,726 | -0.10(-0.62%) |
Mar 08, 2011 | 16.88 | 16.99 | 16.63 | 16.82 | 36,930,432 | +0.00(+0.03%) |
Mar 07, 2011 | 16.92 | 17.06 | 16.78 | 16.82 | 20,554,866 | -0.12(-0.72%) |
Mar 04, 2011 | 17.20 | 17.22 | 16.79 | 16.94 | 21,525,778 | -0.07(-0.44%) |
Mar 03, 2011 | 16.94 | 17.21 | 16.91 | 17.01 | 22,475,958 | +0.24(+1.42%) |
Mar 02, 2011 | 16.46 | 16.83 | 16.44 | 16.78 | 23,749,408 | +0.29(+1.75%) |
Mar 01, 2011 | 16.75 | 16.98 | 16.44 | 16.49 | 29,757,632 | -0.30(-1.78%) |
Feb 28, 2011 | 16.98 | 17.07 | 16.56 | 16.79 | 27,404,918 | -0.15(-0.88%) |
Feb 25, 2011 | 16.82 | 17.10 | 16.82 | 16.94 | 27,416,714 | +0.17(+1.04%) |
Feb 24, 2011 | 16.48 | 16.84 | 16.47 | 16.76 | 21,621,120 | +0.23(+1.41%) |
Feb 23, 2011 | 16.70 | 16.91 | 16.51 | 16.53 | 31,656,306 | -0.20(-1.17%) |
Feb 22, 2011 | 16.86 | 17.03 | 16.58 | 16.72 | 34,821,884 | -0.47(-2.76%) |
Feb 18, 2011 | 17.37 | 17.48 | 17.14 | 17.20 | 28,675,158 | -0.07(-0.41%) |
Feb 17, 2011 | 17.18 | 17.40 | 17.11 | 17.27 | 25,878,558 | +0.04(+0.24%) |
Feb 16, 2011 | 17.18 | 17.28 | 17.11 | 17.23 | 22,209,296 | +0.08(+0.46%) |
Feb 15, 2011 | 17.17 | 17.22 | 17.03 | 17.15 | 17,478,116 | -0.03(-0.17%) |
Feb 14, 2011 | 17.01 | 17.45 | 16.90 | 17.18 | 31,936,362 | +0.18(+1.08%) |
Feb 11, 2011 | 16.92 | 17.04 | 16.85 | 16.99 | 19,050,162 | +0.04(+0.25%) |
Feb 10, 2011 | 16.53 | 17.04 | 16.53 | 16.95 | 27,286,188 | +0.33(+1.99%) |
Feb 09, 2011 | 16.73 | 16.95 | 16.58 | 16.62 | 20,585,698 | -0.26(-1.53%) |
Feb 08, 2011 | 16.74 | 16.88 | 16.71 | 16.88 | 16,984,056 | +0.14(+0.87%) |
Feb 07, 2011 | 16.52 | 16.78 | 16.50 | 16.73 | 24,566,210 | +0.23(+1.41%) |
Feb 04, 2011 | 16.29 | 16.52 | 16.21 | 16.50 | 31,860,664 | +0.29(+1.77%) |
Feb 03, 2011 | 16.23 | 16.40 | 16.07 | 16.21 | 36,962,956 | -0.10(-0.64%) |
Feb 02, 2011 | 16.09 | 16.32 | 16.01 | 16.32 | 29,897,692 | +0.31(+1.97%) |
Feb 01, 2011 | 15.89 | 16.23 | 15.89 | 16.00 | 28,110,276 | +0.19(+1.22%) |
Jan 31, 2011 | 15.82 | 15.92 | 15.70 | 15.81 | 27,175,660 | +0.09(+0.56%) |
Jan 28, 2011 | 16.02 | 16.05 | 15.71 | 15.72 | 27,665,228 | -0.26(-1.61%) |
Jan 27, 2011 | 16.08 | 16.12 | 15.96 | 15.98 | 21,447,744 | -0.09(-0.56%) |
Jan 26, 2011 | 16.27 | 16.33 | 16.06 | 16.07 | 19,705,174 | -0.13(-0.81%) |
Jan 25, 2011 | 16.11 | 16.38 | 15.91 | 16.20 | 33,446,412 | -0.05(-0.29%) |
Jan 24, 2011 | 15.89 | 16.26 | 15.88 | 16.25 | 25,319,330 | +0.37(+2.34%) |
Jan 21, 2011 | 15.96 | 16.07 | 15.82 | 15.88 | 27,380,588 | -0.12(-0.76%) |
Jan 20, 2011 | 15.55 | 16.19 | 15.28 | 16.00 | 89,875,232 | +0.36(+2.27%) |
Jan 19, 2011 | 16.06 | 16.08 | 15.49 | 15.64 | 47,284,628 | -0.47(-2.93%) |
Jan 18, 2011 | 16.13 | 16.15 | 16.01 | 16.12 | 21,364,222 | +0.02(+0.13%) |
Jan 14, 2011 | 16.13 | 16.19 | 16.01 | 16.10 | 27,810,288 | -0.00(-0.03%) |
Jan 13, 2011 | 16.55 | 16.59 | 16.05 | 16.10 | 31,049,358 | -0.33(-2.02%) |
Jan 12, 2011 | 16.30 | 16.44 | 16.29 | 16.43 | 20,484,826 | +0.17(+1.02%) |
Jan 11, 2011 | 16.31 | 16.41 | 16.19 | 16.27 | 22,747,238 | +0.02(+0.10%) |
Jan 10, 2011 | 16.45 | 16.58 | 16.25 | 16.25 | 20,106,804 | -0.26(-1.58%) |
Jan 07, 2011 | 16.62 | 16.65 | 16.41 | 16.51 | 31,206,008 | -0.05(-0.29%) |
Jan 06, 2011 | 16.46 | 16.65 | 16.41 | 16.56 | 31,324,552 | +0.24(+1.50%) |
Jan 05, 2011 | 16.03 | 16.37 | 16.00 | 16.32 | 42,542,664 | +0.34(+2.11%) |
Jan 04, 2011 | 16.05 | 16.06 | 15.90 | 15.98 | 20,034,794 | +0.02(+0.11%) |
Jan 03, 2011 | 15.93 | 16.05 | 15.89 | 15.96 | 28,398,006 | +0.03(+0.20%) |
Dec 31, 2010 | 15.91 | 15.95 | 15.83 | 15.93 | 12,264,195 | +0.02(+0.13%) |
Dec 30, 2010 | 16.01 | 16.01 | 15.87 | 15.91 | 12,171,400 | -0.07(-0.44%) |
Dec 29, 2010 | 16.05 | 16.11 | 15.92 | 15.98 | 14,357,322 | -0.03(-0.18%) |
Dec 28, 2010 | 16.15 | 16.25 | 15.96 | 16.01 | 21,130,208 | -0.02(-0.11%) |
Dec 27, 2010 | 15.54 | 16.11 | 15.54 | 16.03 | 34,283,712 | +0.47(+3.03%) |
Dec 23, 2010 | 15.46 | 15.60 | 15.45 | 15.56 | 18,340,650 | +0.04(+0.26%) |
Dec 22, 2010 | 15.45 | 15.56 | 15.40 | 15.51 | 25,722,096 | +0.11(+0.73%) |
Dec 21, 2010 | 15.54 | 15.58 | 15.36 | 15.40 | 48,014,652 | +0.01(+0.09%) |
Dec 20, 2010 | 15.28 | 15.44 | 15.16 | 15.39 | 70,904,600 | +0.25(+1.63%) |
Dec 17, 2010 | 15.46 | 15.52 | 15.05 | 15.14 | 185,450,576 | -0.07(-0.43%) |
Dec 16, 2010 | 17.47 | 17.99 | 15.07 | 15.21 | 222,994,272 | -2.21(-12.67%) |
Dec 15, 2010 | 18.15 | 18.19 | 17.37 | 17.41 | 50,370,116 | -0.84(-4.59%) |
Dec 14, 2010 | 18.28 | 18.38 | 18.14 | 18.25 | 27,381,188 | -0.06(-0.31%) |
Dec 13, 2010 | 18.17 | 18.50 | 17.99 | 18.31 | 45,275,260 | +0.16(+0.86%) |
Dec 10, 2010 | 17.89 | 18.16 | 17.89 | 18.15 | 26,219,064 | +0.24(+1.36%) |
Dec 09, 2010 | 17.69 | 17.92 | 17.50 | 17.91 | 16,412,385 | +0.27(+1.51%) |
Dec 08, 2010 | 17.43 | 17.69 | 17.43 | 17.64 | 15,807,090 | +0.24(+1.38%) |
Dec 07, 2010 | 17.88 | 18.05 | 17.38 | 17.40 | 28,028,484 | -0.32(-1.83%) |
Dec 06, 2010 | 17.50 | 17.73 | 17.46 | 17.72 | 20,270,460 | +0.22(+1.24%) |
Dec 03, 2010 | 17.37 | 17.55 | 17.25 | 17.51 | 22,844,270 | +0.08(+0.46%) |
Dec 02, 2010 | 17.10 | 17.44 | 17.09 | 17.43 | 29,560,076 | +0.40(+2.37%) |
Dec 01, 2010 | 16.96 | 17.08 | 16.85 | 17.02 | 24,679,912 | +0.31(+1.86%) |
Nov 30, 2010 | 16.64 | 16.81 | 16.58 | 16.71 | 20,481,074 | -0.08(-0.46%) |
Nov 29, 2010 | 17.03 | 17.03 | 16.50 | 16.79 | 23,833,098 | -0.29(-1.71%) |
Nov 26, 2010 | 17.04 | 17.15 | 17.03 | 17.08 | 4,804,229 | -0.08(-0.45%) |
Nov 24, 2010 | 17.09 | 17.16 | 17.16 | 17.16 | 19,170,608 | +0.19(+1.12%) |
Nov 23, 2010 | 16.97 | 17.01 | 16.86 | 16.97 | 16,154,984 | -0.11(-0.64%) |
Nov 22, 2010 | 17.35 | 17.42 | 17.04 | 17.08 | 21,952,936 | -0.36(-2.06%) |
Nov 19, 2010 | 17.38 | 17.55 | 17.37 | 17.44 | 11,391,328 | +0.02(+0.14%) |
Nov 18, 2010 | 17.26 | 17.45 | 17.24 | 17.41 | 18,999,834 | +0.27(+1.60%) |
Nov 17, 2010 | 16.95 | 17.28 | 16.94 | 17.14 | 16,436,310 | +0.20(+1.19%) |
Nov 16, 2010 | 17.07 | 17.23 | 16.77 | 16.94 | 22,555,344 | -0.54(-3.09%) |
Nov 15, 2010 | 17.51 | 17.59 | 17.24 | 17.48 | 14,731,501 | +0.10(+0.57%) |
Nov 12, 2010 | 17.75 | 17.80 | 17.37 | 17.38 | 14,741,502 | -0.52(-2.88%) |
Nov 11, 2010 | 17.82 | 17.95 | 17.63 | 17.89 | 10,188,230 | -0.02(-0.09%) |
Nov 10, 2010 | 17.73 | 17.91 | 17.62 | 17.91 | 13,182,924 | +0.22(+1.24%) |
Nov 09, 2010 | 17.84 | 17.96 | 17.63 | 17.69 | 11,960,514 | -0.30(-1.69%) |
Nov 08, 2010 | 17.93 | 18.03 | 17.75 | 18.00 | 13,529,686 | -0.03(-0.16%) |
Nov 05, 2010 | 18.13 | 18.18 | 17.88 | 18.02 | 26,309,052 | -0.04(-0.24%) |
Nov 04, 2010 | 18.00 | 18.09 | 17.86 | 18.07 | 22,359,432 | +0.22(+1.25%) |
Nov 03, 2010 | 17.75 | 17.89 | 17.62 | 17.84 | 15,632,950 | +0.13(+0.74%) |
Nov 02, 2010 | 17.65 | 17.77 | 17.50 | 17.71 | 17,024,130 | +0.25(+1.42%) |
Nov 01, 2010 | 17.75 | 17.79 | 17.32 | 17.46 | 15,137,747 | -0.19(-1.07%) |
Oct 29, 2010 | 17.26 | 17.72 | 17.24 | 17.65 | 25,317,176 | +0.39(+2.24%) |
Oct 28, 2010 | 17.92 | 17.96 | 17.01 | 17.27 | 49,209,344 | -0.78(-4.34%) |
Oct 27, 2010 | 18.14 | 18.21 | 17.88 | 18.05 | 22,705,194 | -0.16(-0.88%) |
Oct 25, 2010 | 18.07 | 18.23 | 17.99 | 18.21 | 18,279,408 | +0.30(+1.69%) |
Oct 22, 2010 | 17.88 | 18.04 | 17.78 | 17.91 | 16,396,332 | +0.02(+0.11%) |
Oct 21, 2010 | 17.95 | 18.27 | 17.75 | 17.89 | 21,482,288 | -0.07(-0.40%) |
Oct 20, 2010 | 17.56 | 18.05 | 17.45 | 17.96 | 21,941,058 | +0.45(+2.54%) |
Oct 19, 2010 | 17.53 | 17.97 | 17.45 | 17.52 | 32,064,200 | -0.18(-1.03%) |
Oct 18, 2010 | 17.51 | 17.70 | 17.34 | 17.70 | 22,325,196 | +0.17(+0.98%) |
Oct 15, 2010 | 17.56 | 17.60 | 17.31 | 17.53 | 15,880,410 | +0.10(+0.56%) |
Oct 14, 2010 | 17.32 | 17.56 | 17.23 | 17.43 | 23,578,322 | +0.05(+0.30%) |
Oct 13, 2010 | 16.88 | 17.39 | 16.78 | 17.38 | 33,035,900 | +0.61(+3.62%) |
Oct 12, 2010 | 16.74 | 16.83 | 16.62 | 16.77 | 15,383,622 | -0.01(-0.05%) |
Oct 11, 2010 | 16.68 | 16.89 | 16.68 | 16.78 | 11,509,601 | +0.07(+0.39%) |
Oct 08, 2010 | 16.71 | 16.73 | 16.53 | 16.71 | 10,388,695 | +0.09(+0.53%) |
Oct 07, 2010 | 16.78 | 16.89 | 16.61 | 16.63 | 717 | -0.14(-0.83%) |
Oct 06, 2010 | 16.95 | 17.05 | 16.67 | 16.77 | 16,735,502 | -0.17(-1.01%) |
Oct 05, 2010 | 16.74 | 16.94 | 16.64 | 16.94 | 22,864,312 | +0.40(+2.39%) |
Oct 04, 2010 | 16.55 | 16.80 | 16.39 | 16.54 | 25,624,752 | -0.02(-0.11%) |
Oct 01, 2010 | 16.56 | 16.89 | 16.53 | 16.56 | 20,056,806 | -0.21(-1.27%) |
Sep 30, 2010 | 16.88 | 16.93 | 16.67 | 16.77 | 25,615,774 | -0.03(-0.20%) |
Sep 29, 2010 | 16.49 | 16.83 | 16.46 | 16.81 | 442 | +0.26(+1.56%) |
Sep 28, 2010 | 16.47 | 16.62 | 16.39 | 16.55 | 122,231 | +0.06(+0.37%) |
Sep 27, 2010 | 16.44 | 16.60 | 16.24 | 16.49 | 22,240,710 | +0.14(+0.87%) |
Sep 24, 2010 | 16.21 | 16.35 | 16.12 | 16.35 | 23,284,434 | +0.31(+1.96%) |
Sep 23, 2010 | 16.03 | 16.14 | 15.79 | 16.03 | 29,862,084 | +0.08(+0.51%) |
Sep 22, 2010 | 15.83 | 16.01 | 15.80 | 15.95 | 28,584,600 | +0.15(+0.97%) |
Sep 21, 2010 | 15.91 | 16.06 | 15.70 | 15.80 | 4,869 | -0.08(-0.53%) |
Sep 20, 2010 | 15.47 | 15.88 | 15.38 | 15.88 | 32,525,892 | +0.41(+2.66%) |
Sep 17, 2010 | 15.47 | 15.59 | 15.40 | 15.47 | 46,457,044 | -0.10(-0.64%) |
Sep 15, 2010 | 15.30 | 15.70 | 15.27 | 15.57 | 47,677,584 | +0.41(+2.70%) |
Sep 14, 2010 | 14.82 | 15.35 | 14.81 | 15.16 | 54,082 | +0.37(+2.50%) |
Sep 13, 2010 | 15.36 | 15.36 | 14.66 | 14.79 | 67,016,400 | -0.59(-3.83%) |
Sep 10, 2010 | 15.10 | 15.47 | 15.06 | 15.38 | 34,759,964 | +0.30(+1.96%) |
Sep 09, 2010 | 15.54 | 15.58 | 14.92 | 15.08 | 98,001 | -0.40(-2.58%) |
Sep 08, 2010 | 15.89 | 15.96 | 15.43 | 15.48 | 7,614 | -0.67(-4.13%) |
Sep 07, 2010 | 16.23 | 16.48 | 16.11 | 16.15 | 4,086 | -0.23(-1.38%) |
Sep 03, 2010 | 16.49 | 16.52 | 16.28 | 16.38 | 15,576,999 | +0.12(+0.72%) |
Sep 02, 2010 | 16.03 | 16.32 | 15.96 | 16.26 | 814 | +0.33(+2.06%) |
Sep 01, 2010 | 15.77 | 15.98 | 15.60 | 15.93 | 19,136,762 | +0.42(+2.72%) |
Aug 31, 2010 | 15.50 | 15.83 | 15.36 | 15.51 | 94,158 | -0.22(-1.39%) |
Aug 30, 2010 | 16.03 | 16.13 | 15.71 | 15.73 | 15,500,465 | -0.09(-0.56%) |
Aug 27, 2010 | 15.94 | 16.07 | 15.72 | 15.82 | 17,333,514 | -0.26(-1.63%) |
Aug 26, 2010 | 16.08 | 16.13 | 15.78 | 16.08 | 29,157 | +0.07(+0.45%) |
Aug 25, 2010 | 15.88 | 16.29 | 15.87 | 16.01 | 3,763 | +0.05(+0.28%) |
Aug 24, 2010 | 15.70 | 16.03 | 15.59 | 15.96 | 7,583 | +0.12(+0.77%) |
Aug 23, 2010 | 15.94 | 16.10 | 15.72 | 15.84 | 20,353,314 | +0.00(+0.03%) |
Aug 20, 2010 | 16.10 | 16.17 | 15.72 | 15.83 | 34,910,872 | -0.35(-2.14%) |
Aug 19, 2010 | 16.36 | 16.43 | 16.15 | 16.18 | 2,758 | -0.28(-1.72%) |
Aug 18, 2010 | 16.51 | 16.57 | 16.38 | 16.46 | 13,538,089 | -0.11(-0.65%) |
Aug 17, 2010 | 16.59 | 16.66 | 16.36 | 16.57 | 14,757,790 | +0.12(+0.73%) |
Aug 16, 2010 | 16.28 | 16.54 | 16.22 | 16.45 | 11,843,675 | +0.14(+0.84%) |
Aug 13, 2010 | 16.31 | 16.52 | 16.30 | 16.31 | 16,128,343 | -0.17(-1.04%) |
Aug 12, 2010 | 16.44 | 16.76 | 16.38 | 16.48 | 27,312,500 | -0.12(-0.72%) |
Aug 11, 2010 | 16.71 | 16.79 | 16.49 | 16.60 | 26,731 | -0.37(-2.18%) |
Aug 10, 2010 | 16.97 | 17.08 | 16.70 | 16.97 | 34,443,676 | +0.12(+0.71%) |
Aug 09, 2010 | 16.49 | 16.88 | 16.42 | 16.85 | 31,720,958 | +0.59(+3.60%) |
Aug 06, 2010 | 16.27 | 16.28 | 15.98 | 16.27 | 21,468,240 | +0.14(+0.89%) |
Aug 05, 2010 | 16.27 | 16.33 | 16.08 | 16.12 | 34,132,216 | -0.21(-1.31%) |
Aug 04, 2010 | 16.34 | 16.55 | 16.32 | 16.34 | 22,726,018 | -0.12(-0.75%) |
Aug 03, 2010 | 16.15 | 16.58 | 16.11 | 16.46 | 46,421 | +0.17(+1.07%) |
Aug 02, 2010 | 16.01 | 16.32 | 16.00 | 16.29 | 59,703,536 | -0.25(-1.53%) |
Jul 30, 2010 | 16.54 | 16.60 | 16.09 | 16.54 | 34,143,832 | +0.31(+1.90%) |
Jul 29, 2010 | 16.86 | 16.89 | 16.09 | 16.23 | 7,796 | -0.72(-4.26%) |
Jul 28, 2010 | 16.95 | 17.33 | 16.94 | 16.95 | 578,971 | -0.32(-1.87%) |
Jul 27, 2010 | 17.28 | 17.42 | 17.11 | 17.28 | 26,700 | +0.12(+0.70%) |
Jul 26, 2010 | 17.07 | 17.25 | 16.99 | 17.16 | 17,508,538 | +0.11(+0.65%) |
Jul 23, 2010 | 16.79 | 17.13 | 16.70 | 17.05 | 14,037,395 | +0.25(+1.52%) |
Jul 22, 2010 | 16.50 | 16.81 | 16.47 | 16.79 | 7,095 | +0.47(+2.90%) |
Jul 21, 2010 | 16.68 | 16.69 | 16.22 | 16.32 | 17,635,612 | -0.28(-1.68%) |
Jul 20, 2010 | 16.60 | 16.61 | 15.90 | 16.60 | 21,182,250 | +0.54(+3.34%) |
Jul 19, 2010 | 16.28 | 16.29 | 15.98 | 16.06 | 22,189,140 | -0.05(-0.32%) |
Jul 16, 2010 | 16.11 | 16.63 | 16.07 | 16.11 | 43,303,512 | -0.86(-5.09%) |
Jul 15, 2010 | 17.23 | 17.28 | 16.75 | 16.98 | 18,279,514 | -0.23(-1.31%) |
Jul 14, 2010 | 17.27 | 17.36 | 17.06 | 17.20 | 3,104 | -0.07(-0.40%) |
Jul 13, 2010 | 17.54 | 17.54 | 17.02 | 17.27 | 1,330 | +0.02(+0.10%) |
Jul 12, 2010 | 17.14 | 17.45 | 17.11 | 17.25 | 17,551,976 | -0.20(-1.12%) |
Jul 09, 2010 | 17.45 | 17.50 | 17.05 | 17.45 | 24,926,200 | +0.52(+3.06%) |
Jul 08, 2010 | 17.03 | 17.09 | 16.70 | 16.93 | 1,773 | +0.06(+0.35%) |
Jul 07, 2010 | 16.39 | 16.89 | 16.27 | 16.87 | 23,140,972 | +0.57(+3.53%) |
Jul 06, 2010 | 16.30 | 16.76 | 16.19 | 16.30 | 16,527 | -0.21(-1.24%) |
Jul 02, 2010 | 16.50 | 16.64 | 16.37 | 16.50 | 20,849,598 | +0.17(+1.04%) |
Jul 01, 2010 | 16.01 | 16.46 | 15.81 | 16.33 | 1,108 | +0.38(+2.37%) |
Jun 30, 2010 | 16.16 | 16.26 | 15.95 | 15.95 | 443 | -0.16(-0.98%) |
Jun 29, 2010 | 16.11 | 16.79 | 16.03 | 16.11 | 15,121 | -1.17(-6.80%) |
Jun 25, 2010 | 17.29 | 17.46 | 17.06 | 17.29 | 26,751,752 | +0.04(+0.24%) |
Jun 24, 2010 | 17.39 | 17.58 | 17.08 | 17.25 | 12,416 | -0.29(-1.65%) |
Jun 23, 2010 | 17.81 | 17.81 | 17.32 | 17.53 | 30,968,506 | -0.23(-1.27%) |
Jun 22, 2010 | 18.27 | 18.27 | 17.73 | 17.76 | 886 | -0.48(-2.65%) |
Jun 21, 2010 | 17.58 | 18.89 | 17.01 | 18.24 | 128,450,856 | +0.87(+5.01%) |
Jun 18, 2010 | 17.37 | 17.87 | 17.20 | 17.37 | 32,965,996 | -0.27(-1.53%) |
Jun 17, 2010 | 17.55 | 17.84 | 17.42 | 17.64 | 22,838 | +0.24(+1.39%) |
Jun 16, 2010 | 17.18 | 17.42 | 17.05 | 17.40 | 31,197,726 | +0.05(+0.31%) |
Jun 15, 2010 | 16.79 | 17.35 | 16.66 | 17.35 | 3,104 | +0.71(+4.27%) |
Jun 14, 2010 | 17.35 | 17.36 | 16.62 | 16.64 | 41,526,248 | -0.52(-3.02%) |
Jun 11, 2010 | 17.25 | 17.34 | 16.99 | 17.16 | 33,456,168 | -0.31(-1.77%) |
Jun 10, 2010 | 17.05 | 17.47 | 16.91 | 17.46 | 1,552 | +0.82(+4.95%) |
Jun 09, 2010 | 16.71 | 17.02 | 16.50 | 16.64 | 39,453,204 | +0.10(+0.61%) |
Jun 08, 2010 | 16.26 | 16.57 | 16.03 | 16.54 | 12,195 | +0.33(+2.03%) |
Jun 07, 2010 | 16.24 | 16.64 | 16.13 | 16.21 | 33,940,208 | -0.05(-0.33%) |
Jun 04, 2010 | 16.27 | 16.55 | 16.02 | 16.27 | 46,720,404 | -0.00(-0.01%) |
Jun 03, 2010 | 16.22 | 16.51 | 16.16 | 16.27 | 43,377,720 | +0.20(+1.25%) |
Jun 02, 2010 | 16.11 | 16.21 | 15.79 | 16.07 | 287,986 | -0.05(-0.34%) |