Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 27.58 | 27.70 | 27.13 | 27.37 | 1,954,174 | -0.21(-0.77%) |
Mar 30, 2011 | 27.87 | 28.08 | 27.31 | 27.58 | 3,995,009 | +0.05(+0.18%) |
Mar 29, 2011 | 27.52 | 27.83 | 27.16 | 27.53 | 2,557,021 | +0.02(+0.06%) |
Mar 28, 2011 | 27.52 | 27.98 | 27.47 | 27.52 | 4,591,794 | +0.22(+0.80%) |
Mar 25, 2011 | 27.10 | 27.92 | 27.03 | 27.30 | 5,234,423 | +0.36(+1.35%) |
Mar 24, 2011 | 26.28 | 26.97 | 25.95 | 26.93 | 3,800,966 | +0.95(+3.64%) |
Mar 23, 2011 | 25.59 | 26.13 | 25.33 | 25.99 | 2,877,834 | +0.25(+0.95%) |
Mar 22, 2011 | 25.81 | 26.13 | 25.45 | 25.74 | 5,321,881 | -0.60(-2.28%) |
Mar 21, 2011 | 26.26 | 26.44 | 25.52 | 26.34 | 3,488,169 | +1.02(+4.04%) |
Mar 18, 2011 | 25.67 | 25.97 | 25.07 | 25.32 | 6,369,361 | +0.02(+0.07%) |
Mar 17, 2011 | 26.39 | 26.55 | 25.06 | 25.30 | 7,862,044 | -0.76(-2.92%) |
Mar 16, 2011 | 26.70 | 27.23 | 25.77 | 26.06 | 5,331,938 | -0.67(-2.50%) |
Mar 15, 2011 | 24.86 | 27.05 | 24.71 | 26.73 | 6,182,715 | +0.31(+1.18%) |
Mar 14, 2011 | 26.43 | 27.31 | 26.28 | 26.42 | 4,550,789 | -0.48(-1.79%) |
Mar 11, 2011 | 25.88 | 27.19 | 25.85 | 26.90 | 6,148,618 | +0.17(+0.63%) |
Mar 10, 2011 | 26.11 | 27.04 | 25.77 | 26.73 | 10,579,190 | -0.31(-1.16%) |
Mar 09, 2011 | 28.42 | 28.50 | 26.96 | 27.04 | 11,683,133 | -1.53(-5.35%) |
Mar 08, 2011 | 28.99 | 29.06 | 28.13 | 28.57 | 4,026,347 | -0.50(-1.71%) |
Mar 07, 2011 | 29.56 | 29.84 | 28.22 | 29.07 | 5,548,344 | -0.48(-1.63%) |
Mar 04, 2011 | 30.30 | 30.31 | 29.35 | 29.55 | 3,239,028 | -0.36(-1.21%) |
Mar 03, 2011 | 29.79 | 30.30 | 29.48 | 29.92 | 4,953,950 | +0.74(+2.55%) |
Mar 02, 2011 | 29.22 | 30.03 | 28.94 | 29.17 | 5,258,010 | -0.19(-0.63%) |
Mar 01, 2011 | 30.52 | 30.80 | 29.09 | 29.36 | 4,336,316 | -1.01(-3.31%) |
Feb 28, 2011 | 30.98 | 31.58 | 29.82 | 30.36 | 5,273,930 | -0.04(-0.14%) |
Feb 25, 2011 | 30.16 | 30.54 | 29.91 | 30.41 | 4,385,255 | +0.91(+3.09%) |
Feb 24, 2011 | 28.21 | 29.69 | 27.95 | 29.49 | 6,288,018 | +1.27(+4.49%) |
Feb 23, 2011 | 28.82 | 29.04 | 26.77 | 28.23 | 10,505,841 | -0.76(-2.62%) |
Feb 22, 2011 | 29.83 | 30.21 | 28.18 | 28.99 | 7,224,140 | -1.98(-6.38%) |
Feb 18, 2011 | 31.28 | 31.34 | 30.80 | 30.96 | 2,585,047 | -0.28(-0.89%) |
Feb 17, 2011 | 31.26 | 31.34 | 30.76 | 31.24 | 3,200,206 | +0.27(+0.87%) |
Feb 16, 2011 | 30.90 | 31.39 | 30.77 | 30.97 | 3,956,717 | +0.28(+0.91%) |
Feb 15, 2011 | 31.18 | 31.68 | 30.42 | 30.69 | 3,831,733 | -0.52(-1.68%) |
Feb 14, 2011 | 31.22 | 31.95 | 30.97 | 31.22 | 5,631,526 | +0.34(+1.09%) |
Feb 11, 2011 | 30.06 | 31.08 | 29.99 | 30.88 | 5,473,489 | +0.70(+2.32%) |
Feb 10, 2011 | 29.11 | 30.41 | 28.73 | 30.18 | 6,711,291 | +0.45(+1.51%) |
Feb 09, 2011 | 29.78 | 30.26 | 29.60 | 29.73 | 4,671,095 | -0.23(-0.76%) |
Feb 08, 2011 | 30.13 | 30.16 | 29.29 | 29.96 | 5,724,647 | -0.07(-0.23%) |
Feb 07, 2011 | 30.18 | 30.63 | 29.67 | 30.03 | 7,449,571 | +0.52(+1.78%) |
Feb 04, 2011 | 28.73 | 29.57 | 28.60 | 29.50 | 5,409,128 | +0.94(+3.28%) |
Feb 03, 2011 | 27.80 | 28.60 | 27.61 | 28.56 | 4,690,414 | +0.75(+2.70%) |
Feb 02, 2011 | 27.43 | 27.95 | 26.88 | 27.81 | 3,170,574 | +0.17(+0.61%) |
Feb 01, 2011 | 27.13 | 27.86 | 27.13 | 27.64 | 3,729,993 | +0.80(+2.99%) |
Jan 31, 2011 | 26.55 | 27.04 | 26.25 | 26.84 | 3,736,922 | +0.37(+1.40%) |
Jan 28, 2011 | 27.88 | 27.88 | 26.13 | 26.47 | 7,682,476 | -1.20(-4.34%) |
Jan 27, 2011 | 27.04 | 28.07 | 26.95 | 27.67 | 8,104,773 | +1.06(+4.00%) |
Jan 26, 2011 | 25.60 | 26.82 | 25.15 | 26.60 | 8,975,030 | +1.25(+4.93%) |
Jan 25, 2011 | 25.07 | 25.37 | 24.77 | 25.35 | 7,342,236 | +0.69(+2.81%) |
Jan 24, 2011 | 24.75 | 24.78 | 24.16 | 24.66 | 7,011,667 | +0.00(+0.00%) |
Jan 21, 2011 | 26.28 | 26.28 | 24.51 | 24.66 | 13,405,222 | -0.71(-2.80%) |
Jan 20, 2011 | 26.17 | 26.17 | 23.93 | 25.37 | 12,088,323 | -1.59(-5.89%) |
Jan 19, 2011 | 27.67 | 27.94 | 26.88 | 26.96 | 4,741,678 | -0.72(-2.59%) |
Jan 18, 2011 | 27.49 | 27.87 | 27.27 | 27.68 | 4,534,769 | +0.21(+0.77%) |
Jan 14, 2011 | 26.90 | 27.52 | 26.66 | 27.47 | 4,112,121 | +0.60(+2.23%) |
Jan 13, 2011 | 26.88 | 27.10 | 26.53 | 26.87 | 3,359,034 | -0.07(-0.25%) |
Jan 12, 2011 | 27.02 | 27.24 | 26.71 | 26.93 | 3,648,031 | +0.23(+0.85%) |
Jan 11, 2011 | 26.91 | 27.19 | 26.24 | 26.71 | 4,348,442 | -0.08(-0.28%) |
Jan 10, 2011 | 25.33 | 26.99 | 25.12 | 26.78 | 7,630,176 | +1.23(+4.83%) |
Jan 07, 2011 | 25.58 | 25.71 | 24.80 | 25.55 | 3,985,515 | +0.08(+0.30%) |
Jan 06, 2011 | 25.70 | 26.12 | 25.39 | 25.47 | 4,838,839 | -0.04(-0.17%) |
Jan 05, 2011 | 25.16 | 25.57 | 24.86 | 25.51 | 4,221,151 | +0.48(+1.92%) |
Jan 04, 2011 | 25.18 | 25.29 | 24.64 | 25.03 | 4,176,347 | +0.06(+0.24%) |
Jan 03, 2011 | 24.62 | 25.46 | 24.53 | 24.97 | 4,487,104 | +0.79(+3.25%) |
Dec 31, 2010 | 24.57 | 24.65 | 24.17 | 24.19 | 2,135,220 | -0.38(-1.55%) |
Dec 30, 2010 | 24.69 | 25.13 | 24.57 | 24.57 | 3,649,638 | -0.08(-0.34%) |
Dec 29, 2010 | 24.32 | 24.86 | 24.21 | 24.65 | 2,514,240 | +0.32(+1.32%) |
Dec 28, 2010 | 24.38 | 24.62 | 24.12 | 24.33 | 3,037,412 | +0.04(+0.17%) |
Dec 27, 2010 | 23.95 | 24.31 | 23.71 | 24.29 | 1,638,196 | +0.30(+1.27%) |
Dec 23, 2010 | 23.74 | 24.12 | 23.71 | 23.99 | 1,575,426 | +0.24(+1.03%) |
Dec 22, 2010 | 23.93 | 23.93 | 23.49 | 23.74 | 2,048,551 | -0.12(-0.50%) |
Dec 21, 2010 | 23.83 | 24.05 | 23.63 | 23.86 | 2,065,683 | +0.09(+0.39%) |
Dec 20, 2010 | 24.28 | 24.28 | 23.67 | 23.77 | 2,140,777 | -0.26(-1.09%) |
Dec 17, 2010 | 23.58 | 24.20 | 23.50 | 24.03 | 5,622,195 | +0.53(+2.27%) |
Dec 16, 2010 | 22.76 | 23.61 | 22.74 | 23.50 | 4,561,599 | +0.68(+3.00%) |
Dec 15, 2010 | 22.57 | 23.31 | 22.51 | 22.81 | 4,738,016 | +0.10(+0.43%) |
Dec 14, 2010 | 23.06 | 23.17 | 22.61 | 22.71 | 4,380,653 | -0.17(-0.76%) |
Dec 13, 2010 | 23.87 | 23.87 | 22.85 | 22.89 | 3,663,901 | -0.80(-3.39%) |
Dec 10, 2010 | 23.55 | 23.75 | 23.14 | 23.69 | 4,891,901 | +0.26(+1.12%) |
Dec 09, 2010 | 23.35 | 23.43 | 23.17 | 23.43 | 2,567,964 | +0.31(+1.35%) |
Dec 08, 2010 | 23.01 | 23.40 | 22.94 | 23.12 | 3,199,771 | +0.07(+0.29%) |
Dec 07, 2010 | 23.64 | 23.87 | 22.98 | 23.05 | 4,790,920 | -0.29(-1.23%) |
Dec 06, 2010 | 23.34 | 23.44 | 22.90 | 23.34 | 4,148,438 | +0.04(+0.18%) |
Dec 03, 2010 | 22.73 | 23.36 | 22.67 | 23.29 | 3,436,749 | +0.49(+2.15%) |
Dec 02, 2010 | 22.39 | 22.85 | 22.39 | 22.80 | 3,328,499 | +0.43(+1.93%) |
Dec 01, 2010 | 21.87 | 22.38 | 21.85 | 22.37 | 5,378,811 | +0.87(+4.05%) |
Nov 30, 2010 | 21.59 | 21.81 | 21.37 | 21.50 | 7,674,268 | -0.30(-1.36%) |
Nov 29, 2010 | 21.83 | 22.01 | 21.50 | 21.80 | 3,019,870 | -0.16(-0.73%) |
Nov 26, 2010 | 21.96 | 22.11 | 21.88 | 21.96 | 1,331,306 | -0.13(-0.57%) |
Nov 24, 2010 | 20.96 | 22.08 | 22.08 | 22.08 | 7,560,195 | +1.17(+5.57%) |
Nov 23, 2010 | 20.63 | 20.93 | 20.50 | 20.92 | 3,881,222 | -0.07(-0.32%) |
Nov 22, 2010 | 20.23 | 21.02 | 20.10 | 20.99 | 4,244,920 | +0.61(+2.99%) |
Nov 19, 2010 | 20.12 | 20.39 | 19.90 | 20.38 | 3,713,222 | +0.27(+1.34%) |
Nov 18, 2010 | 19.65 | 20.25 | 19.43 | 20.11 | 4,625,481 | +0.75(+3.88%) |
Nov 17, 2010 | 19.01 | 19.59 | 18.88 | 19.36 | 3,170,365 | +0.46(+2.46%) |
Nov 16, 2010 | 19.23 | 19.43 | 18.65 | 18.89 | 6,219,249 | -0.49(-2.53%) |
Nov 15, 2010 | 19.59 | 19.82 | 19.37 | 19.38 | 3,599,637 | -0.17(-0.86%) |
Nov 12, 2010 | 19.53 | 19.87 | 19.20 | 19.55 | 3,944,782 | -0.15(-0.77%) |
Nov 11, 2010 | 19.85 | 19.85 | 19.44 | 19.70 | 5,838,029 | -0.41(-2.02%) |
Nov 10, 2010 | 19.94 | 20.15 | 19.70 | 20.11 | 4,419,058 | +0.00(+0.00%) |
Nov 09, 2010 | 20.17 | 20.27 | 19.99 | 20.11 | 6,180,302 | -0.06(-0.29%) |
Nov 08, 2010 | 19.96 | 20.23 | 19.52 | 20.17 | 9,095,099 | -0.25(-1.24%) |
Nov 05, 2010 | 20.07 | 20.85 | 19.94 | 20.42 | 9,676,440 | +0.41(+2.07%) |
Nov 04, 2010 | 19.70 | 20.04 | 19.40 | 20.01 | 6,028,763 | +0.78(+4.04%) |
Nov 03, 2010 | 19.46 | 19.47 | 19.02 | 19.23 | 6,325,261 | -0.22(-1.13%) |
Nov 02, 2010 | 19.34 | 19.64 | 19.20 | 19.45 | 3,196,183 | +0.35(+1.81%) |
Nov 01, 2010 | 19.44 | 19.64 | 18.92 | 19.10 | 3,685,765 | -0.26(-1.35%) |
Oct 29, 2010 | 19.14 | 19.51 | 19.00 | 19.36 | 3,378,658 | +0.20(+1.06%) |
Oct 28, 2010 | 19.43 | 19.48 | 18.85 | 19.16 | 3,080,167 | -0.14(-0.74%) |
Oct 27, 2010 | 18.34 | 19.39 | 18.30 | 19.30 | 6,507,346 | +0.74(+4.01%) |
Oct 25, 2010 | 18.19 | 18.66 | 18.16 | 18.56 | 3,409,417 | +0.41(+2.28%) |
Oct 22, 2010 | 17.59 | 18.24 | 17.57 | 18.15 | 4,315,067 | +0.65(+3.72%) |
Oct 21, 2010 | 18.25 | 18.27 | 17.10 | 17.50 | 7,716,361 | -0.68(-3.72%) |
Oct 20, 2010 | 18.02 | 18.32 | 17.88 | 18.17 | 2,010,108 | +0.20(+1.13%) |
Oct 19, 2010 | 17.91 | 18.29 | 17.75 | 17.97 | 4,012,394 | -0.30(-1.66%) |
Oct 18, 2010 | 18.55 | 18.59 | 18.16 | 18.27 | 3,660,484 | -0.16(-0.87%) |
Oct 15, 2010 | 18.26 | 18.57 | 18.07 | 18.43 | 6,587,176 | +0.42(+2.35%) |
Oct 14, 2010 | 17.95 | 18.13 | 17.69 | 18.01 | 4,669,090 | +0.06(+0.33%) |
Oct 13, 2010 | 18.09 | 18.16 | 17.78 | 17.95 | 4,047,011 | +0.03(+0.19%) |
Oct 12, 2010 | 17.42 | 18.09 | 17.28 | 17.92 | 4,350,431 | +0.59(+3.41%) |
Oct 11, 2010 | 17.30 | 17.85 | 17.28 | 17.33 | 2,915,374 | +0.01(+0.05%) |
Oct 08, 2010 | 17.00 | 17.41 | 16.78 | 17.32 | 2,918,915 | +0.35(+2.09%) |
Oct 07, 2010 | 17.13 | 17.18 | 16.75 | 16.96 | 4,390,761 | -0.08(-0.45%) |
Oct 06, 2010 | 17.73 | 17.73 | 16.87 | 17.04 | 5,400,390 | -0.65(-3.68%) |
Oct 05, 2010 | 17.40 | 17.86 | 17.25 | 17.69 | 5,399,408 | +0.54(+3.15%) |
Oct 04, 2010 | 17.34 | 17.42 | 16.94 | 17.15 | 3,606,669 | -0.30(-1.69%) |
Oct 01, 2010 | 17.62 | 17.78 | 17.25 | 17.45 | 4,154,003 | -0.02(-0.10%) |
Sep 30, 2010 | 17.86 | 18.00 | 17.37 | 17.46 | 4,940,064 | -0.22(-1.24%) |
Sep 29, 2010 | 17.74 | 18.10 | 17.63 | 17.68 | 5,551,495 | -0.14(-0.76%) |
Sep 28, 2010 | 17.65 | 17.87 | 17.40 | 17.82 | 4,712,264 | +0.18(+1.01%) |
Sep 27, 2010 | 17.62 | 17.89 | 17.40 | 17.64 | 4,905,494 | +0.03(+0.14%) |
Sep 24, 2010 | 17.13 | 17.63 | 17.13 | 17.62 | 5,075,049 | +0.74(+4.41%) |
Sep 23, 2010 | 16.68 | 17.45 | 16.58 | 16.87 | 6,886,297 | +0.05(+0.30%) |
Sep 22, 2010 | 16.70 | 16.89 | 16.45 | 16.82 | 7,016,930 | +0.14(+0.81%) |
Sep 21, 2010 | 16.62 | 16.89 | 16.19 | 16.69 | 11,504,885 | -0.03(-0.20%) |
Sep 20, 2010 | 16.66 | 16.85 | 16.53 | 16.72 | 6,033,092 | +0.08(+0.46%) |
Sep 17, 2010 | 16.60 | 16.83 | 16.59 | 16.64 | 7,201,441 | +0.37(+2.28%) |
Sep 15, 2010 | 16.10 | 16.40 | 16.01 | 16.27 | 5,440,170 | +0.08(+0.47%) |
Sep 14, 2010 | 15.87 | 16.26 | 15.53 | 16.20 | 5,226,510 | +0.32(+2.02%) |
Sep 13, 2010 | 15.65 | 15.93 | 15.63 | 15.87 | 3,794,374 | +0.38(+2.45%) |
Sep 10, 2010 | 15.88 | 15.91 | 15.28 | 15.49 | 4,365,261 | -0.39(-2.45%) |
Sep 09, 2010 | 15.98 | 16.05 | 15.70 | 15.88 | 3,633,578 | +0.03(+0.21%) |
Sep 08, 2010 | 15.71 | 15.87 | 15.56 | 15.85 | 3,707,092 | +0.19(+1.19%) |
Sep 07, 2010 | 15.90 | 15.90 | 15.61 | 15.66 | 3,597,277 | -0.29(-1.80%) |
Sep 03, 2010 | 15.82 | 16.03 | 15.60 | 15.95 | 4,255,079 | +0.36(+2.33%) |
Sep 02, 2010 | 15.41 | 15.70 | 15.38 | 15.59 | 4,059,885 | +0.15(+0.99%) |
Sep 01, 2010 | 15.40 | 15.61 | 15.33 | 15.44 | 4,789,689 | +0.38(+2.52%) |
Aug 31, 2010 | 14.95 | 15.31 | 14.83 | 15.06 | 5,325,192 | +0.03(+0.17%) |
Aug 30, 2010 | 15.43 | 15.63 | 15.03 | 15.03 | 3,986,701 | -0.51(-3.26%) |
Aug 27, 2010 | 14.79 | 15.59 | 14.53 | 15.54 | 9,897,392 | +0.90(+6.18%) |
Aug 26, 2010 | 14.55 | 14.66 | 14.35 | 14.63 | 6,386,250 | +0.13(+0.87%) |
Aug 25, 2010 | 14.40 | 14.62 | 14.24 | 14.51 | 7,009,778 | -0.09(-0.64%) |
Aug 24, 2010 | 14.31 | 14.78 | 13.97 | 14.60 | 6,275,253 | +0.03(+0.17%) |
Aug 23, 2010 | 15.00 | 15.14 | 14.55 | 14.57 | 3,140,759 | -0.36(-2.43%) |
Aug 20, 2010 | 14.84 | 15.05 | 14.74 | 14.94 | 2,530,102 | +0.10(+0.68%) |
Aug 19, 2010 | 14.95 | 15.17 | 14.68 | 14.84 | 3,169,627 | -0.19(-1.24%) |
Aug 18, 2010 | 14.80 | 15.14 | 14.69 | 15.02 | 3,490,967 | +0.24(+1.66%) |
Aug 17, 2010 | 14.60 | 15.04 | 14.54 | 14.78 | 4,237,860 | +0.30(+2.10%) |
Aug 16, 2010 | 14.37 | 14.66 | 14.24 | 14.47 | 3,847,175 | +0.07(+0.47%) |
Aug 13, 2010 | 14.57 | 14.87 | 14.40 | 14.40 | 3,301,931 | -0.25(-1.67%) |
Aug 12, 2010 | 14.34 | 14.83 | 14.12 | 14.65 | 6,262,634 | +0.04(+0.29%) |
Aug 11, 2010 | 14.84 | 14.87 | 14.28 | 14.61 | 6,307,909 | -0.54(-3.57%) |
Aug 10, 2010 | 15.27 | 15.28 | 14.96 | 15.15 | 4,016,466 | -0.34(-2.18%) |
Aug 09, 2010 | 15.56 | 15.64 | 15.44 | 15.49 | 4,348,668 | +0.03(+0.16%) |
Aug 06, 2010 | 14.95 | 15.50 | 14.89 | 15.46 | 5,686,299 | +0.35(+2.35%) |
Aug 05, 2010 | 15.40 | 15.44 | 15.07 | 15.11 | 4,590,010 | -0.25(-1.60%) |
Aug 04, 2010 | 15.27 | 15.38 | 15.06 | 15.35 | 5,266,771 | +0.25(+1.68%) |
Aug 03, 2010 | 15.24 | 15.26 | 14.97 | 15.10 | 3,235,518 | -0.19(-1.22%) |
Aug 02, 2010 | 15.04 | 15.43 | 14.83 | 15.28 | 6,214,098 | +0.47(+3.19%) |
Jul 30, 2010 | 15.07 | 15.17 | 14.64 | 14.81 | 12,088,718 | -0.48(-3.15%) |
Jul 29, 2010 | 15.96 | 15.96 | 15.06 | 15.29 | 9,724,161 | -0.52(-3.31%) |
Jul 28, 2010 | 15.88 | 16.15 | 15.71 | 15.82 | 6,446,749 | -0.14(-0.85%) |
Jul 27, 2010 | 16.30 | 16.30 | 15.86 | 15.95 | 7,021,910 | -0.21(-1.31%) |
Jul 26, 2010 | 15.80 | 16.26 | 15.77 | 16.16 | 34,345,404 | +0.32(+2.03%) |
Jul 23, 2010 | 15.01 | 16.04 | 14.97 | 15.84 | 14,617,875 | +0.59(+3.88%) |
Jul 22, 2010 | 14.83 | 15.35 | 14.79 | 15.25 | 9,182,601 | +0.71(+4.88%) |
Jul 21, 2010 | 14.79 | 14.88 | 14.36 | 14.54 | 8,873,383 | +0.10(+0.70%) |
Jul 20, 2010 | 14.35 | 14.57 | 14.02 | 14.44 | 8,164,926 | -0.20(-1.39%) |
Jul 19, 2010 | 14.51 | 14.70 | 14.29 | 14.64 | 4,368,902 | +0.25(+1.76%) |
Jul 16, 2010 | 14.77 | 14.77 | 14.32 | 14.39 | 5,459,449 | -0.45(-3.02%) |
Jul 15, 2010 | 14.92 | 15.00 | 14.62 | 14.84 | 4,063,074 | -0.06(-0.40%) |
Jul 14, 2010 | 14.96 | 15.09 | 14.74 | 14.89 | 4,145,096 | +0.08(+0.54%) |
Jul 13, 2010 | 14.72 | 14.87 | 14.49 | 14.81 | 5,622,413 | +0.28(+1.95%) |
Jul 12, 2010 | 14.52 | 14.78 | 14.28 | 14.53 | 4,133,734 | -0.04(-0.29%) |
Jul 09, 2010 | 14.32 | 14.65 | 14.23 | 14.57 | 3,936,121 | +0.08(+0.58%) |
Jul 08, 2010 | 14.70 | 14.80 | 14.21 | 14.49 | 4,470,016 | -0.12(-0.81%) |
Jul 07, 2010 | 13.74 | 14.66 | 13.66 | 14.61 | 6,755,518 | +0.81(+5.88%) |
Jul 06, 2010 | 14.28 | 14.48 | 13.64 | 13.80 | 7,014,226 | -0.26(-1.86%) |
Jul 02, 2010 | 14.18 | 14.21 | 13.77 | 14.06 | 3,692,869 | -0.04(-0.30%) |
Jul 01, 2010 | 14.24 | 14.37 | 13.60 | 14.10 | 10,132,026 | -0.08(-0.60%) |
Jun 30, 2010 | 14.37 | 14.87 | 14.14 | 14.19 | 9,151,312 | -0.19(-1.29%) |
Jun 29, 2010 | 14.69 | 14.72 | 14.23 | 14.37 | 7,251,950 | -0.49(-3.30%) |
Jun 25, 2010 | 14.49 | 15.16 | 14.32 | 14.86 | 34,951,344 | +0.42(+2.93%) |
Jun 24, 2010 | 14.99 | 14.99 | 14.35 | 14.44 | 7,707,956 | -0.45(-3.01%) |
Jun 23, 2010 | 14.76 | 15.06 | 14.41 | 14.89 | 6,202,024 | +0.22(+1.50%) |
Jun 22, 2010 | 14.85 | 15.22 | 14.61 | 14.67 | 8,010,262 | -0.11(-0.74%) |
Jun 21, 2010 | 15.39 | 15.49 | 14.69 | 14.78 | 8,249,885 | -0.33(-2.18%) |
Jun 18, 2010 | 15.01 | 15.36 | 14.99 | 15.11 | 10,610,968 | +0.15(+1.02%) |
Jun 17, 2010 | 14.55 | 14.99 | 14.33 | 14.95 | 12,192,995 | +0.45(+3.09%) |
Jun 16, 2010 | 14.11 | 14.61 | 13.79 | 14.51 | 9,190,657 | -0.06(-0.41%) |
Jun 15, 2010 | 14.02 | 14.61 | 13.96 | 14.57 | 6,232,673 | +0.68(+4.93%) |
Jun 14, 2010 | 13.96 | 14.19 | 13.85 | 13.88 | 7,278,352 | +0.10(+0.74%) |
Jun 11, 2010 | 13.10 | 13.80 | 13.06 | 13.78 | 6,770,143 | +0.44(+3.29%) |
Jun 10, 2010 | 13.11 | 13.41 | 12.97 | 13.34 | 4,698,981 | +0.42(+3.27%) |
Jun 09, 2010 | 13.18 | 13.46 | 12.82 | 12.92 | 6,001,049 | -0.16(-1.23%) |
Jun 08, 2010 | 13.12 | 13.38 | 12.79 | 13.08 | 5,756,771 | +0.02(+0.13%) |
Jun 07, 2010 | 13.62 | 13.75 | 12.98 | 13.06 | 6,397,161 | -0.51(-3.77%) |
Jun 04, 2010 | 13.86 | 14.22 | 13.50 | 13.57 | 7,221,410 | -0.60(-4.26%) |
Jun 03, 2010 | 14.04 | 14.24 | 13.88 | 14.18 | 6,226,244 | +0.14(+1.02%) |
Jun 02, 2010 | 13.35 | 14.03 | 13.30 | 14.03 | 9,026,774 | +0.76(+5.73%) |
Jun 01, 2010 | 13.37 | 13.80 | 13.26 | 13.27 | 5,982,732 | -0.19(-1.38%) |
May 28, 2010 | 13.62 | 13.71 | 13.34 | 13.46 | 8,464,021 | -0.16(-1.18%) |
May 27, 2010 | 13.08 | 13.64 | 12.99 | 13.62 | 19,212,956 | +0.93(+7.32%) |
May 26, 2010 | 13.03 | 13.22 | 12.63 | 12.69 | 8,882,593 | +0.09(+0.74%) |
May 25, 2010 | 12.21 | 12.63 | 11.90 | 12.60 | 7,796,687 | +0.01(+0.07%) |
May 24, 2010 | 12.62 | 12.94 | 12.49 | 12.59 | 9,663,879 | +0.27(+2.20%) |
May 21, 2010 | 11.75 | 12.59 | 11.62 | 12.32 | 7,632,004 | +0.30(+2.46%) |
May 20, 2010 | 12.00 | 12.38 | 11.75 | 12.02 | 10,840,660 | -0.39(-3.13%) |
May 19, 2010 | 12.17 | 12.53 | 11.98 | 12.41 | 6,970,975 | +0.14(+1.17%) |
May 18, 2010 | 13.10 | 13.14 | 12.09 | 12.27 | 12,556,724 | -0.68(-5.22%) |
May 17, 2010 | 13.17 | 13.25 | 12.59 | 12.94 | 7,693,782 | -0.23(-1.73%) |
May 14, 2010 | 13.21 | 13.35 | 12.77 | 13.17 | 6,492,115 | -0.14(-1.08%) |
May 13, 2010 | 13.47 | 13.71 | 13.23 | 13.31 | 5,268,404 | -0.23(-1.68%) |
May 12, 2010 | 13.27 | 13.62 | 13.26 | 13.54 | 4,914,281 | +0.30(+2.23%) |
May 11, 2010 | 13.51 | 13.58 | 12.94 | 13.25 | 6,948,190 | -0.08(-0.63%) |
May 10, 2010 | 13.18 | 13.55 | 12.70 | 13.33 | 5,880,738 | +0.65(+5.13%) |
May 07, 2010 | 12.87 | 13.09 | 12.06 | 12.68 | 12,286,035 | -0.44(-3.35%) |
May 06, 2010 | 13.77 | 14.02 | 12.17 | 13.12 | 10,561,393 | -0.76(-5.48%) |
May 05, 2010 | 13.92 | 14.20 | 13.48 | 13.88 | 8,378,960 | -0.31(-2.20%) |
May 04, 2010 | 14.67 | 14.68 | 14.13 | 14.19 | 8,758,271 | -0.54(-3.67%) |
May 03, 2010 | 14.74 | 14.96 | 14.49 | 14.73 | 8,673,611 | +0.52(+3.62%) |
Apr 30, 2010 | 15.26 | 15.33 | 14.15 | 14.22 | 25,659,578 | +0.50(+3.63%) |
Apr 29, 2010 | 13.46 | 13.72 | 13.29 | 13.72 | 8,429,836 | +0.44(+3.31%) |
Apr 28, 2010 | 13.18 | 13.38 | 12.99 | 13.28 | 5,823,315 | +0.25(+1.95%) |
Apr 27, 2010 | 13.23 | 13.40 | 13.02 | 13.03 | 5,206,812 | -0.28(-2.10%) |
Apr 26, 2010 | 13.14 | 13.52 | 13.14 | 13.31 | 5,438,629 | +0.17(+1.29%) |
Apr 23, 2010 | 13.18 | 13.31 | 13.03 | 13.14 | 5,954,250 | -0.08(-0.64%) |
Apr 22, 2010 | 13.20 | 13.27 | 12.93 | 13.22 | 10,412,466 | -0.24(-1.76%) |
Apr 21, 2010 | 13.78 | 13.86 | 13.30 | 13.46 | 4,476,557 | -0.06(-0.44%) |
Apr 20, 2010 | 13.44 | 13.60 | 13.27 | 13.52 | 3,527,750 | +0.16(+1.20%) |
Apr 19, 2010 | 13.59 | 13.60 | 13.05 | 13.36 | 5,024,035 | -0.30(-2.17%) |
Apr 16, 2010 | 13.82 | 13.82 | 13.35 | 13.65 | 4,247,589 | -0.22(-1.58%) |
Apr 15, 2010 | 13.74 | 13.98 | 13.68 | 13.87 | 3,982,716 | +0.12(+0.86%) |
Apr 14, 2010 | 13.51 | 13.89 | 13.45 | 13.75 | 5,553,261 | +0.31(+2.33%) |
Apr 13, 2010 | 13.26 | 13.47 | 13.24 | 13.44 | 5,423,527 | +0.09(+0.70%) |
Apr 12, 2010 | 13.40 | 13.45 | 13.23 | 13.35 | 3,856,254 | +0.04(+0.32%) |
Apr 09, 2010 | 13.23 | 13.32 | 13.13 | 13.31 | 2,858,983 | +0.14(+1.03%) |
Apr 08, 2010 | 13.21 | 13.22 | 13.01 | 13.17 | 3,733,669 | -0.13(-0.95%) |
Apr 07, 2010 | 13.39 | 13.45 | 13.18 | 13.30 | 6,258,528 | -0.14(-1.01%) |
Apr 06, 2010 | 13.42 | 13.51 | 13.31 | 13.43 | 2,460,861 | -0.07(-0.50%) |
Apr 05, 2010 | 13.21 | 13.52 | 13.20 | 13.50 | 3,189,738 | +0.41(+3.16%) |