Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.27 | 19.30 | 19.01 | 19.06 | 17,929,114 | -0.18(-0.94%) |
May 23, 2011 | 19.14 | 19.39 | 19.14 | 19.24 | 16,093,825 | -0.06(-0.33%) |
May 20, 2011 | 19.52 | 19.59 | 19.28 | 19.30 | 19,687,706 | -0.25(-1.29%) |
May 19, 2011 | 19.75 | 19.75 | 19.51 | 19.55 | 19,124,304 | -0.21(-1.08%) |
May 18, 2011 | 19.49 | 19.81 | 19.44 | 19.77 | 18,937,434 | +0.24(+1.21%) |
May 17, 2011 | 19.73 | 19.81 | 19.44 | 19.53 | 20,408,866 | -0.07(-0.36%) |
May 16, 2011 | 19.59 | 20.19 | 19.46 | 19.60 | 39,733,960 | -0.73(-3.57%) |
May 13, 2011 | 20.55 | 20.57 | 20.14 | 20.33 | 15,112,557 | -0.17(-0.85%) |
May 12, 2011 | 20.38 | 20.55 | 20.11 | 20.50 | 20,276,030 | +0.03(+0.15%) |
May 11, 2011 | 20.58 | 20.73 | 20.22 | 20.47 | 15,958,263 | -0.21(-1.03%) |
May 10, 2011 | 20.34 | 20.76 | 20.32 | 20.68 | 12,453,067 | +0.36(+1.75%) |
May 09, 2011 | 20.28 | 20.39 | 20.20 | 20.33 | 10,925,277 | +0.09(+0.47%) |
May 06, 2011 | 20.49 | 20.64 | 20.23 | 20.23 | 14,260,194 | -0.09(-0.47%) |
May 05, 2011 | 20.30 | 20.50 | 20.17 | 20.33 | 22,505,618 | +0.00(+0.00%) |
May 04, 2011 | 20.56 | 20.73 | 20.23 | 20.33 | 24,486,024 | -0.23(-1.11%) |
May 03, 2011 | 20.71 | 20.71 | 20.39 | 20.56 | 18,251,848 | -0.26(-1.25%) |
May 02, 2011 | 20.86 | 20.86 | 20.79 | 20.82 | 10,011,293 | +0.10(+0.50%) |
Apr 29, 2011 | 21.01 | 21.07 | 20.63 | 20.71 | 25,383,762 | -0.28(-1.32%) |
Apr 28, 2011 | 21.11 | 21.20 | 20.83 | 20.99 | 13,876,711 | -0.11(-0.52%) |
Apr 27, 2011 | 20.78 | 21.14 | 20.66 | 21.10 | 15,670,203 | +0.37(+1.79%) |
Apr 26, 2011 | 20.60 | 20.90 | 20.45 | 20.73 | 13,002,811 | -0.06(-0.27%) |
Apr 25, 2011 | 20.84 | 20.96 | 20.73 | 20.79 | 11,362,796 | -0.26(-1.24%) |
Apr 21, 2011 | 21.09 | 21.18 | 20.95 | 21.05 | 9,387,402 | +0.01(+0.04%) |
Apr 20, 2011 | 21.35 | 21.57 | 21.02 | 21.04 | 13,988,779 | +0.00(+0.00%) |
Apr 19, 2011 | 20.90 | 21.14 | 20.80 | 21.04 | 10,570,822 | +0.16(+0.76%) |
Apr 18, 2011 | 21.02 | 21.17 | 20.80 | 20.88 | 14,414,498 | -0.38(-1.78%) |
Apr 15, 2011 | 21.36 | 21.47 | 21.19 | 21.26 | 13,150,503 | -0.03(-0.15%) |
Apr 14, 2011 | 21.09 | 21.36 | 20.97 | 21.29 | 11,326,405 | +0.14(+0.67%) |
Apr 13, 2011 | 21.36 | 21.37 | 21.02 | 21.15 | 10,091,089 | -0.14(-0.66%) |
Apr 12, 2011 | 20.91 | 21.38 | 20.90 | 21.29 | 13,644,111 | +0.24(+1.16%) |
Apr 11, 2011 | 21.05 | 21.29 | 20.95 | 21.05 | 10,818,840 | -0.03(-0.15%) |
Apr 08, 2011 | 21.04 | 21.17 | 20.90 | 21.08 | 12,505,494 | +0.17(+0.83%) |
Apr 07, 2011 | 20.89 | 21.13 | 20.76 | 20.91 | 14,422,132 | -0.05(-0.26%) |
Apr 06, 2011 | 21.09 | 21.20 | 20.84 | 20.96 | 10,830,449 | -0.09(-0.41%) |
Apr 05, 2011 | 20.98 | 21.20 | 20.87 | 21.05 | 12,066,216 | +0.16(+0.75%) |
Apr 04, 2011 | 20.98 | 21.20 | 20.76 | 20.89 | 9,063,692 | -0.13(-0.60%) |
Apr 01, 2011 | 20.80 | 21.09 | 20.75 | 21.02 | 10,970,195 | +0.24(+1.17%) |
Mar 31, 2011 | 21.13 | 21.14 | 20.64 | 20.77 | 16,440,428 | -0.42(-2.00%) |
Mar 30, 2011 | 21.20 | 21.20 | 21.20 | 21.20 | 6,571,447 | +0.03(+0.15%) |
Mar 29, 2011 | 21.06 | 21.20 | 21.01 | 21.16 | 10,705,296 | +0.17(+0.79%) |
Mar 28, 2011 | 21.36 | 21.38 | 20.92 | 21.00 | 11,596,779 | -0.37(-1.73%) |
Mar 25, 2011 | 21.36 | 21.57 | 21.30 | 21.37 | 12,038,236 | -0.07(-0.33%) |
Mar 24, 2011 | 21.27 | 21.55 | 21.09 | 21.44 | 15,798,557 | +0.24(+1.15%) |
Mar 23, 2011 | 20.73 | 21.21 | 20.66 | 21.20 | 16,531,551 | +0.41(+1.97%) |
Mar 22, 2011 | 20.68 | 20.84 | 20.60 | 20.79 | 14,011,978 | +0.09(+0.46%) |
Mar 21, 2011 | 20.68 | 20.73 | 20.65 | 20.69 | 19,938,768 | +0.10(+0.50%) |
Mar 18, 2011 | 20.74 | 20.80 | 20.50 | 20.59 | 25,146,560 | +0.09(+0.46%) |
Mar 17, 2011 | 20.76 | 20.83 | 20.41 | 20.50 | 19,486,118 | +0.06(+0.31%) |
Mar 16, 2011 | 20.97 | 20.98 | 20.42 | 20.43 | 24,196,412 | -0.50(-2.40%) |
Mar 15, 2011 | 20.82 | 21.03 | 20.79 | 20.94 | 18,935,742 | -0.13(-0.63%) |
Mar 14, 2011 | 21.02 | 21.14 | 20.72 | 21.07 | 14,550,196 | -0.10(-0.48%) |
Mar 11, 2011 | 20.80 | 21.38 | 20.80 | 21.17 | 19,046,250 | +0.20(+0.97%) |
Mar 10, 2011 | 20.74 | 21.05 | 20.67 | 20.97 | 20,451,642 | -0.11(-0.52%) |
Mar 09, 2011 | 20.84 | 21.22 | 20.80 | 21.08 | 14,697,872 | +0.16(+0.79%) |
Mar 08, 2011 | 20.45 | 21.05 | 20.43 | 20.91 | 16,921,162 | +0.48(+2.35%) |
Mar 07, 2011 | 20.61 | 20.81 | 20.32 | 20.43 | 15,898,396 | -0.19(-0.91%) |
Mar 04, 2011 | 20.65 | 20.86 | 20.35 | 20.62 | 17,746,680 | -0.03(-0.15%) |
Mar 03, 2011 | 20.39 | 20.71 | 20.26 | 20.65 | 20,732,552 | +0.39(+1.94%) |
Mar 02, 2011 | 19.90 | 20.34 | 19.84 | 20.26 | 16,455,335 | +0.22(+1.10%) |
Mar 01, 2011 | 20.71 | 20.76 | 20.02 | 20.04 | 17,099,606 | -0.53(-2.56%) |
Feb 28, 2011 | 19.96 | 20.57 | 19.96 | 20.57 | 21,969,398 | +0.71(+3.56%) |
Feb 25, 2011 | 19.86 | 20.05 | 19.78 | 19.86 | 16,702,619 | +0.13(+0.64%) |
Feb 24, 2011 | 20.17 | 20.22 | 19.65 | 19.73 | 20,270,232 | -0.49(-2.41%) |
Feb 23, 2011 | 20.24 | 20.89 | 19.75 | 20.22 | 32,664,908 | -0.20(-1.00%) |
Feb 22, 2011 | 20.83 | 20.91 | 20.22 | 20.43 | 27,838,306 | -0.24(-1.18%) |
Feb 18, 2011 | 20.49 | 20.78 | 20.39 | 20.67 | 21,040,102 | +0.13(+0.61%) |
Feb 17, 2011 | 20.16 | 20.58 | 20.08 | 20.54 | 16,181,623 | +0.28(+1.36%) |
Feb 16, 2011 | 20.13 | 20.46 | 20.13 | 20.27 | 14,010,868 | +0.16(+0.82%) |
Feb 15, 2011 | 19.64 | 20.11 | 19.60 | 20.10 | 17,386,872 | +0.32(+1.63%) |
Feb 14, 2011 | 19.72 | 19.88 | 19.65 | 19.78 | 10,578,574 | +0.06(+0.32%) |
Feb 11, 2011 | 19.14 | 19.77 | 18.96 | 19.72 | 15,904,432 | +0.52(+2.70%) |
Feb 10, 2011 | 19.20 | 19.28 | 19.06 | 19.20 | 14,819,051 | -0.03(-0.16%) |
Feb 09, 2011 | 19.39 | 19.45 | 19.16 | 19.23 | 16,435,273 | -0.22(-1.13%) |
Feb 08, 2011 | 19.36 | 19.55 | 19.31 | 19.45 | 13,884,951 | +0.10(+0.53%) |
Feb 07, 2011 | 19.46 | 19.51 | 19.29 | 19.35 | 13,010,863 | -0.07(-0.36%) |
Feb 04, 2011 | 19.23 | 19.51 | 19.18 | 19.42 | 14,210,327 | +0.17(+0.86%) |
Feb 03, 2011 | 19.11 | 19.40 | 19.04 | 19.25 | 14,759,832 | +0.19(+0.99%) |
Feb 02, 2011 | 19.54 | 19.60 | 19.05 | 19.07 | 23,379,700 | -0.58(-2.96%) |
Feb 01, 2011 | 19.56 | 19.77 | 19.38 | 19.65 | 16,281,732 | +0.16(+0.81%) |
Jan 31, 2011 | 19.75 | 19.88 | 19.46 | 19.49 | 22,132,804 | -0.35(-1.78%) |
Jan 28, 2011 | 20.50 | 20.59 | 19.82 | 19.84 | 15,480,381 | -0.78(-3.77%) |
Jan 27, 2011 | 20.36 | 20.66 | 20.24 | 20.62 | 15,740,813 | +0.31(+1.51%) |
Jan 26, 2011 | 20.16 | 20.65 | 20.11 | 20.32 | 23,767,688 | +0.23(+1.13%) |
Jan 25, 2011 | 19.66 | 20.10 | 19.65 | 20.09 | 13,997,905 | +0.39(+1.95%) |
Jan 24, 2011 | 19.59 | 19.76 | 19.55 | 19.70 | 8,349,008 | +0.05(+0.24%) |
Jan 21, 2011 | 20.02 | 20.03 | 19.64 | 19.66 | 14,320,197 | -0.23(-1.15%) |
Jan 20, 2011 | 19.23 | 20.04 | 19.22 | 19.88 | 23,510,724 | +0.71(+3.69%) |
Jan 19, 2011 | 19.59 | 19.60 | 19.07 | 19.18 | 15,325,671 | -0.48(-2.44%) |
Jan 18, 2011 | 19.69 | 19.84 | 19.58 | 19.66 | 10,094,654 | +0.01(+0.04%) |
Jan 14, 2011 | 19.11 | 19.77 | 19.07 | 19.65 | 17,025,610 | +1.23(+6.70%) |
Jan 13, 2011 | 19.06 | 19.30 | 18.41 | 18.41 | 14,452,642 | -0.70(-3.68%) |
Jan 12, 2011 | 19.13 | 19.23 | 19.05 | 19.12 | 9,123,710 | +0.04(+0.20%) |
Jan 11, 2011 | 19.14 | 19.33 | 19.02 | 19.08 | 11,288,967 | +0.06(+0.33%) |
Jan 10, 2011 | 18.71 | 19.07 | 18.64 | 19.02 | 12,332,917 | +0.25(+1.33%) |
Jan 07, 2011 | 18.94 | 19.07 | 18.68 | 18.77 | 11,780,919 | -0.11(-0.58%) |
Jan 06, 2011 | 19.27 | 19.29 | 18.77 | 18.88 | 16,919,944 | -0.43(-2.23%) |
Jan 05, 2011 | 19.18 | 19.40 | 19.07 | 19.31 | 15,737,975 | +0.09(+0.49%) |
Jan 04, 2011 | 19.74 | 19.74 | 19.13 | 19.21 | 15,014,944 | -0.47(-2.38%) |
Jan 03, 2011 | 19.72 | 19.88 | 19.67 | 19.68 | 9,490,398 | +0.06(+0.32%) |
Dec 31, 2010 | 19.53 | 19.65 | 19.41 | 19.62 | 6,393,206 | +0.07(+0.36%) |
Dec 30, 2010 | 19.56 | 19.67 | 19.51 | 19.55 | 7,158,427 | -0.03(-0.16%) |
Dec 29, 2010 | 19.63 | 19.85 | 19.57 | 19.58 | 7,219,606 | -0.09(-0.48%) |
Dec 28, 2010 | 19.78 | 19.89 | 19.58 | 19.67 | 9,117,676 | -0.26(-1.29%) |
Dec 27, 2010 | 19.86 | 19.99 | 19.77 | 19.93 | 7,404,586 | -0.03(-0.16%) |
Dec 23, 2010 | 20.04 | 20.17 | 19.87 | 19.96 | 9,411,726 | -0.12(-0.58%) |
Dec 22, 2010 | 20.07 | 20.21 | 20.00 | 20.08 | 7,380,529 | -0.01(-0.04%) |
Dec 21, 2010 | 20.07 | 20.23 | 20.06 | 20.09 | 13,880,552 | +0.02(+0.08%) |
Dec 20, 2010 | 19.74 | 20.12 | 19.69 | 20.07 | 16,527,713 | +0.38(+1.95%) |
Dec 17, 2010 | 19.95 | 20.06 | 19.68 | 19.69 | 28,750,856 | -0.22(-1.10%) |
Dec 16, 2010 | 19.67 | 19.95 | 19.67 | 19.91 | 12,438,505 | +0.23(+1.15%) |
Dec 15, 2010 | 19.65 | 19.86 | 19.59 | 19.68 | 20,386,516 | +0.04(+0.20%) |
Dec 14, 2010 | 19.48 | 19.74 | 19.45 | 19.64 | 21,086,176 | +0.09(+0.44%) |
Dec 13, 2010 | 19.67 | 19.87 | 19.52 | 19.56 | 20,448,134 | -0.17(-0.87%) |
Dec 10, 2010 | 19.70 | 19.91 | 19.70 | 19.73 | 20,259,528 | +0.03(+0.16%) |
Dec 09, 2010 | 20.11 | 20.18 | 19.49 | 19.70 | 29,225,636 | -0.38(-1.87%) |
Dec 08, 2010 | 19.63 | 20.10 | 19.60 | 20.07 | 23,363,130 | +0.40(+2.03%) |
Dec 07, 2010 | 19.52 | 19.77 | 19.47 | 19.67 | 31,423,960 | +0.30(+1.53%) |
Dec 06, 2010 | 19.37 | 19.45 | 19.33 | 19.38 | 15,617,845 | -0.07(-0.36%) |
Dec 03, 2010 | 19.27 | 19.51 | 19.11 | 19.45 | 23,838,268 | -0.09(-0.48%) |
Dec 02, 2010 | 18.40 | 19.59 | 18.40 | 19.54 | 47,377,780 | +0.96(+5.18%) |
Dec 01, 2010 | 17.95 | 18.59 | 17.95 | 18.58 | 26,076,198 | +0.82(+4.63%) |
Nov 30, 2010 | 16.95 | 17.91 | 16.94 | 17.76 | 26,515,052 | +0.27(+1.52%) |
Nov 29, 2010 | 17.33 | 17.60 | 17.19 | 17.49 | 15,104,039 | +0.09(+0.54%) |
Nov 26, 2010 | 17.58 | 17.58 | 17.40 | 17.40 | 5,710,856 | -0.33(-1.85%) |
Nov 24, 2010 | 17.27 | 17.73 | 17.73 | 17.73 | 16,842,010 | +0.46(+2.67%) |
Nov 23, 2010 | 17.33 | 17.35 | 17.15 | 17.26 | 15,243,227 | -0.20(-1.16%) |
Nov 22, 2010 | 17.22 | 17.52 | 17.11 | 17.47 | 17,514,742 | +0.19(+1.09%) |
Nov 19, 2010 | 16.91 | 17.33 | 16.86 | 17.28 | 18,227,118 | +0.35(+2.08%) |
Nov 18, 2010 | 17.01 | 17.10 | 16.89 | 16.93 | 13,569,619 | +0.09(+0.56%) |
Nov 17, 2010 | 16.89 | 16.94 | 16.72 | 16.83 | 18,110,104 | -0.04(-0.23%) |
Nov 16, 2010 | 16.77 | 17.28 | 16.69 | 16.87 | 29,001,772 | -0.05(-0.31%) |
Nov 15, 2010 | 17.01 | 17.58 | 16.70 | 16.92 | 27,356,996 | -0.04(-0.25%) |
Nov 12, 2010 | 17.35 | 17.36 | 16.90 | 16.97 | 18,417,044 | -0.48(-2.74%) |
Nov 11, 2010 | 16.95 | 17.44 | 16.86 | 17.44 | 15,566,509 | +0.34(+2.01%) |
Nov 10, 2010 | 16.98 | 17.12 | 16.86 | 17.10 | 15,194,082 | +0.16(+0.97%) |
Nov 09, 2010 | 17.28 | 17.30 | 16.86 | 16.94 | 13,048,815 | -0.31(-1.81%) |
Nov 08, 2010 | 17.22 | 17.37 | 17.08 | 17.25 | 9,198,419 | -0.19(-1.08%) |
Nov 05, 2010 | 17.42 | 17.58 | 17.30 | 17.44 | 11,110,719 | -0.01(-0.04%) |
Nov 04, 2010 | 17.34 | 17.46 | 17.24 | 17.44 | 10,661,110 | +0.30(+1.73%) |
Nov 03, 2010 | 17.26 | 17.28 | 16.90 | 17.15 | 11,342,987 | +0.00(+0.00%) |
Nov 02, 2010 | 16.74 | 17.24 | 16.69 | 17.15 | 14,367,491 | +0.57(+3.44%) |
Nov 01, 2010 | 16.67 | 16.90 | 16.50 | 16.58 | 11,835,728 | -0.12(-0.70%) |
Oct 29, 2010 | 16.71 | 16.74 | 16.60 | 16.69 | 9,919,121 | -0.03(-0.19%) |
Oct 28, 2010 | 16.86 | 16.90 | 16.61 | 16.72 | 8,734,232 | -0.06(-0.37%) |
Oct 27, 2010 | 16.84 | 16.85 | 16.56 | 16.79 | 18,027,080 | -0.31(-1.83%) |
Oct 25, 2010 | 17.26 | 17.35 | 17.08 | 17.10 | 9,939,526 | -0.11(-0.64%) |
Oct 22, 2010 | 17.27 | 17.27 | 17.08 | 17.21 | 9,191,454 | -0.03(-0.18%) |
Oct 21, 2010 | 17.03 | 17.50 | 16.98 | 17.24 | 27,953,366 | +0.31(+1.80%) |
Oct 20, 2010 | 16.50 | 16.97 | 16.43 | 16.94 | 19,486,284 | +0.47(+2.85%) |
Oct 19, 2010 | 16.29 | 16.75 | 16.27 | 16.47 | 23,352,800 | +0.00(+0.00%) |
Oct 18, 2010 | 16.69 | 16.72 | 16.33 | 16.47 | 29,678,024 | -0.31(-1.86%) |
Oct 15, 2010 | 16.97 | 17.04 | 16.56 | 16.78 | 26,492,406 | -0.09(-0.55%) |
Oct 14, 2010 | 17.10 | 17.12 | 16.73 | 16.87 | 16,335,057 | -0.16(-0.96%) |
Oct 13, 2010 | 17.26 | 17.28 | 16.93 | 17.04 | 19,992,270 | -0.12(-0.68%) |
Oct 12, 2010 | 17.47 | 17.51 | 17.13 | 17.15 | 27,853,366 | -0.43(-2.43%) |
Oct 11, 2010 | 17.66 | 17.76 | 17.51 | 17.58 | 6,694,876 | -0.09(-0.48%) |
Oct 08, 2010 | 17.67 | 17.77 | 17.57 | 17.67 | 17,573,542 | +0.05(+0.31%) |
Oct 07, 2010 | 17.67 | 17.83 | 17.46 | 17.61 | 15,363,310 | -0.03(-0.18%) |
Oct 06, 2010 | 17.66 | 17.70 | 17.48 | 17.64 | 12,286,496 | +0.00(+0.00%) |
Oct 05, 2010 | 17.43 | 17.73 | 17.35 | 17.64 | 14,662,384 | +0.33(+1.93%) |
Oct 04, 2010 | 17.32 | 17.52 | 17.10 | 17.31 | 16,024,336 | -0.09(-0.49%) |
Oct 01, 2010 | 17.39 | 17.67 | 17.27 | 17.39 | 14,116,280 | +0.04(+0.25%) |
Sep 30, 2010 | 17.34 | 17.56 | 17.21 | 17.35 | 62,484 | +0.08(+0.47%) |
Sep 29, 2010 | 17.36 | 17.59 | 17.20 | 17.27 | 15,914,627 | -0.17(-0.98%) |
Sep 28, 2010 | 17.28 | 17.49 | 17.04 | 17.44 | 15,265,786 | +0.11(+0.63%) |
Sep 27, 2010 | 17.45 | 17.49 | 17.31 | 17.33 | 9,151,021 | -0.16(-0.93%) |
Sep 24, 2010 | 16.99 | 17.53 | 16.92 | 17.49 | 16,280,798 | +0.75(+4.46%) |
Sep 23, 2010 | 16.75 | 17.04 | 16.69 | 16.75 | 1,532 | -0.19(-1.10%) |
Sep 22, 2010 | 16.84 | 17.03 | 16.78 | 16.93 | 13,484,039 | +0.05(+0.32%) |
Sep 21, 2010 | 16.70 | 17.12 | 16.65 | 16.88 | 16,782,950 | +0.18(+1.07%) |
Sep 20, 2010 | 16.45 | 16.77 | 16.41 | 16.70 | 14,347,774 | +0.34(+2.09%) |
Sep 17, 2010 | 16.36 | 16.71 | 16.31 | 16.36 | 19,136,024 | -0.36(-2.14%) |
Sep 15, 2010 | 16.67 | 16.76 | 16.49 | 16.72 | 10,490,166 | -0.04(-0.23%) |
Sep 14, 2010 | 16.87 | 16.95 | 16.69 | 16.76 | 12,556,231 | -0.14(-0.83%) |
Sep 13, 2010 | 16.87 | 17.10 | 16.79 | 16.90 | 8,406,674 | +0.15(+0.88%) |
Sep 10, 2010 | 16.79 | 16.97 | 16.73 | 16.75 | 8,613,130 | -0.04(-0.23%) |
Sep 09, 2010 | 16.90 | 17.00 | 16.73 | 16.79 | 9,101,839 | +0.02(+0.14%) |
Sep 08, 2010 | 16.72 | 16.89 | 16.69 | 16.76 | 10,727,269 | +0.01(+0.05%) |
Sep 07, 2010 | 16.97 | 17.00 | 16.71 | 16.76 | 1,978 | -0.33(-1.96%) |
Sep 03, 2010 | 17.36 | 17.51 | 16.92 | 17.09 | 15,122,123 | +0.02(+0.09%) |
Sep 02, 2010 | 16.60 | 17.20 | 16.56 | 17.07 | 579 | +0.54(+3.30%) |
Sep 01, 2010 | 15.94 | 16.57 | 15.93 | 16.53 | 16,757,538 | +0.74(+4.66%) |
Aug 31, 2010 | 15.79 | 16.14 | 15.76 | 15.79 | 82,784 | -0.15(-0.95%) |
Aug 30, 2010 | 16.37 | 16.38 | 15.94 | 15.95 | 18,450,042 | -0.14(-0.87%) |
Aug 27, 2010 | 16.08 | 16.46 | 15.97 | 16.09 | 23,084,490 | -0.10(-0.63%) |
Aug 26, 2010 | 16.19 | 16.33 | 16.06 | 16.19 | 1,156 | +0.07(+0.43%) |
Aug 25, 2010 | 15.61 | 16.21 | 15.60 | 16.12 | 256 | +0.38(+2.42%) |
Aug 24, 2010 | 15.55 | 15.90 | 15.39 | 15.74 | 3,308 | -0.01(-0.05%) |
Aug 23, 2010 | 16.30 | 16.34 | 15.74 | 15.74 | 26,804,970 | -0.32(-1.99%) |
Aug 20, 2010 | 15.77 | 16.13 | 15.70 | 16.06 | 15,471,263 | +0.19(+1.18%) |
Aug 19, 2010 | 16.05 | 16.22 | 15.67 | 15.88 | 3,804 | -0.30(-1.88%) |
Aug 18, 2010 | 15.60 | 16.20 | 15.58 | 16.18 | 3,734 | +0.62(+4.00%) |
Aug 17, 2010 | 15.58 | 15.83 | 15.39 | 15.56 | 770 | +0.23(+1.47%) |
Aug 16, 2010 | 15.63 | 15.85 | 15.24 | 15.33 | 33,401,498 | +0.09(+0.56%) |
Aug 13, 2010 | 15.25 | 15.61 | 15.21 | 15.25 | 17,739,272 | -0.12(-0.76%) |
Aug 12, 2010 | 15.27 | 15.43 | 15.14 | 15.36 | 12,773,673 | -0.05(-0.35%) |
Aug 11, 2010 | 15.35 | 15.50 | 15.06 | 15.42 | 2,454 | -0.16(-1.00%) |
Aug 10, 2010 | 15.69 | 15.71 | 15.42 | 15.57 | 17,252,460 | -0.23(-1.48%) |
Aug 09, 2010 | 15.87 | 15.92 | 15.79 | 15.81 | 14,121,507 | +0.02(+0.15%) |
Aug 06, 2010 | 15.78 | 16.05 | 15.72 | 15.78 | 20,140,926 | -0.36(-2.22%) |
Aug 05, 2010 | 16.13 | 16.30 | 15.93 | 16.14 | 14,074,757 | -0.05(-0.34%) |
Aug 04, 2010 | 16.28 | 16.44 | 16.20 | 16.20 | 14,471,239 | +0.05(+0.34%) |
Aug 03, 2010 | 16.51 | 16.56 | 16.07 | 16.14 | 1,371 | -0.46(-2.77%) |
Aug 02, 2010 | 16.40 | 16.65 | 16.20 | 16.60 | 12,024,094 | +0.46(+2.84%) |
Jul 30, 2010 | 16.14 | 16.20 | 15.71 | 16.14 | 15,026,475 | +0.20(+1.27%) |
Jul 29, 2010 | 16.33 | 16.35 | 15.67 | 15.94 | 2,055 | -0.52(-3.17%) |
Jul 28, 2010 | 16.46 | 16.58 | 16.01 | 16.46 | 2,670 | +0.00(+0.00%) |
Jul 27, 2010 | 16.46 | 17.11 | 16.37 | 16.46 | 1,978 | -0.51(-2.98%) |
Jul 26, 2010 | 16.52 | 16.98 | 16.41 | 16.97 | 16,193,352 | +0.54(+3.27%) |
Jul 23, 2010 | 16.16 | 16.45 | 16.02 | 16.43 | 15,740,301 | +0.22(+1.34%) |
Jul 22, 2010 | 15.72 | 16.29 | 15.70 | 16.21 | 17,748,080 | +0.66(+4.25%) |
Jul 21, 2010 | 15.88 | 15.88 | 15.46 | 15.55 | 13,031,329 | -0.27(-1.72%) |
Jul 20, 2010 | 15.82 | 15.89 | 15.28 | 15.82 | 14,791,062 | +0.31(+2.01%) |
Jul 19, 2010 | 15.59 | 15.61 | 15.37 | 15.51 | 10,560,665 | +0.00(+0.00%) |
Jul 16, 2010 | 15.51 | 16.09 | 15.47 | 15.51 | 19,093,900 | -0.65(-4.02%) |
Jul 15, 2010 | 16.17 | 16.21 | 15.87 | 16.16 | 12,384,758 | +0.01(+0.05%) |
Jul 14, 2010 | 16.32 | 16.32 | 15.97 | 16.15 | 646 | -0.22(-1.37%) |
Jul 13, 2010 | 15.90 | 16.49 | 15.84 | 16.38 | 22,965,920 | +0.62(+3.93%) |
Jul 12, 2010 | 15.76 | 15.87 | 15.56 | 15.76 | 22,270,756 | -0.05(-0.34%) |
Jul 09, 2010 | 15.81 | 15.82 | 15.49 | 15.81 | 25,464,478 | +0.15(+0.99%) |
Jul 08, 2010 | 15.90 | 15.97 | 15.51 | 15.66 | 4,102 | -0.14(-0.88%) |
Jul 07, 2010 | 15.51 | 15.80 | 15.20 | 15.80 | 24,011,388 | +0.35(+2.25%) |
Jul 06, 2010 | 15.82 | 15.97 | 15.28 | 15.45 | 5,365 | -0.24(-1.53%) |
Jul 02, 2010 | 15.69 | 15.90 | 15.49 | 15.69 | 15,403,239 | -0.11(-0.69%) |
Jul 01, 2010 | 15.90 | 16.07 | 15.49 | 15.80 | 29,198,246 | -0.01(-0.05%) |
Jun 30, 2010 | 15.93 | 16.14 | 15.76 | 15.80 | 1,068 | -0.17(-1.07%) |
Jun 29, 2010 | 16.21 | 16.24 | 15.87 | 15.97 | 21,548,408 | -0.53(-3.23%) |
Jun 25, 2010 | 16.51 | 16.72 | 16.35 | 16.51 | 27,485,538 | +0.07(+0.42%) |
Jun 24, 2010 | 16.52 | 16.74 | 16.30 | 16.44 | 2,713 | -0.47(-2.79%) |
Jun 23, 2010 | 16.80 | 17.12 | 16.58 | 16.91 | 18,055,862 | +0.07(+0.41%) |
Jun 22, 2010 | 17.54 | 17.59 | 16.82 | 16.84 | 648 | -0.58(-3.33%) |
Jun 21, 2010 | 17.65 | 17.79 | 17.37 | 17.42 | 17,392,506 | -0.09(-0.49%) |
Jun 18, 2010 | 17.51 | 17.78 | 17.44 | 17.51 | 38,919,408 | -0.05(-0.26%) |
Jun 17, 2010 | 17.99 | 18.00 | 17.31 | 17.55 | 28,839,258 | -0.40(-2.24%) |
Jun 16, 2010 | 18.32 | 18.37 | 17.76 | 17.96 | 23,553,264 | -0.56(-3.05%) |
Jun 15, 2010 | 18.30 | 18.52 | 17.96 | 18.52 | 36,177 | +0.37(+2.05%) |
Jun 14, 2010 | 18.33 | 18.50 | 18.10 | 18.15 | 13,045,570 | -0.02(-0.13%) |
Jun 11, 2010 | 18.26 | 18.44 | 17.98 | 18.17 | 13,560,977 | -0.28(-1.51%) |
Jun 10, 2010 | 18.24 | 18.47 | 18.11 | 18.45 | 3,230 | +0.43(+2.41%) |
Jun 09, 2010 | 18.21 | 18.39 | 17.93 | 18.02 | 15,099,704 | -0.07(-0.38%) |
Jun 08, 2010 | 18.16 | 18.19 | 17.79 | 18.09 | 20,718,178 | -0.02(-0.09%) |
Jun 07, 2010 | 18.27 | 18.37 | 18.05 | 18.10 | 21,725,414 | -0.10(-0.55%) |
Jun 04, 2010 | 18.20 | 18.64 | 18.11 | 18.20 | 20,853,910 | -0.71(-3.76%) |
Jun 03, 2010 | 18.92 | 19.12 | 18.64 | 18.92 | 16,626,959 | +0.01(+0.04%) |
Jun 02, 2010 | 18.85 | 18.92 | 18.62 | 18.91 | 21,039,966 | +0.11(+0.58%) |