Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.69 | 17.74 | 17.58 | 17.70 | 10,284,223 | -0.05(-0.30%) |
Apr 28, 2011 | 17.43 | 17.79 | 17.33 | 17.75 | 11,701,707 | +0.31(+1.79%) |
Apr 27, 2011 | 17.21 | 17.46 | 17.18 | 17.44 | 11,605,876 | +0.25(+1.45%) |
Apr 26, 2011 | 17.22 | 17.33 | 17.07 | 17.19 | 8,508,970 | -0.03(-0.19%) |
Apr 25, 2011 | 17.34 | 17.36 | 17.17 | 17.22 | 8,110,983 | -0.02(-0.10%) |
Apr 21, 2011 | 17.34 | 17.34 | 17.17 | 17.24 | 10,123,482 | +0.03(+0.15%) |
Apr 20, 2011 | 17.08 | 17.25 | 17.04 | 17.22 | 17,284,822 | +0.29(+1.70%) |
Apr 19, 2011 | 16.91 | 17.10 | 16.88 | 16.93 | 12,561,441 | +0.03(+0.19%) |
Apr 18, 2011 | 16.79 | 16.91 | 16.60 | 16.90 | 13,422,356 | -0.03(-0.19%) |
Apr 15, 2011 | 17.29 | 17.29 | 16.91 | 16.93 | 15,984,368 | -0.29(-1.69%) |
Apr 14, 2011 | 16.96 | 17.26 | 16.91 | 17.22 | 16,380,991 | +0.14(+0.84%) |
Apr 13, 2011 | 16.81 | 17.10 | 16.80 | 17.07 | 14,019,984 | +0.26(+1.55%) |
Apr 12, 2011 | 16.67 | 16.85 | 16.63 | 16.81 | 10,290,711 | +0.02(+0.09%) |
Apr 11, 2011 | 16.61 | 16.80 | 16.61 | 16.80 | 9,666,562 | +0.16(+0.96%) |
Apr 08, 2011 | 16.91 | 16.99 | 16.57 | 16.64 | 12,522,832 | -0.15(-0.90%) |
Apr 07, 2011 | 16.91 | 16.91 | 16.56 | 16.79 | 17,235,726 | -0.12(-0.74%) |
Apr 06, 2011 | 16.91 | 16.99 | 16.82 | 16.91 | 18,237,182 | +0.16(+0.95%) |
Apr 05, 2011 | 16.59 | 16.77 | 16.52 | 16.76 | 14,861,644 | +0.11(+0.67%) |
Apr 04, 2011 | 16.51 | 16.68 | 16.42 | 16.64 | 11,587,351 | +0.19(+1.15%) |
Apr 01, 2011 | 16.33 | 16.53 | 16.30 | 16.45 | 14,991,102 | +0.18(+1.10%) |
Mar 31, 2011 | 16.45 | 16.47 | 16.26 | 16.28 | 15,222,873 | -0.23(-1.37%) |
Mar 30, 2011 | 16.44 | 16.56 | 16.39 | 16.50 | 11,524,427 | +0.08(+0.51%) |
Mar 29, 2011 | 16.36 | 16.48 | 16.26 | 16.42 | 18,223,340 | +0.10(+0.62%) |
Mar 28, 2011 | 16.49 | 16.55 | 16.30 | 16.32 | 17,200,824 | -0.17(-1.00%) |
Mar 25, 2011 | 16.52 | 16.68 | 16.47 | 16.48 | 21,899,248 | -0.02(-0.09%) |
Mar 24, 2011 | 16.66 | 16.74 | 16.43 | 16.50 | 20,600,714 | -0.11(-0.63%) |
Mar 23, 2011 | 16.16 | 16.71 | 16.14 | 16.60 | 56,466,572 | +0.38(+2.35%) |
Mar 22, 2011 | 16.48 | 16.56 | 14.93 | 16.22 | 42,584,008 | -0.30(-1.81%) |
Mar 21, 2011 | 16.56 | 16.61 | 16.47 | 16.52 | 27,236,810 | -0.16(-0.97%) |
Mar 18, 2011 | 16.77 | 16.91 | 16.52 | 16.68 | 91,736,888 | -1.68(-9.16%) |
Mar 17, 2011 | 18.40 | 18.43 | 18.17 | 18.36 | 15,865,370 | +0.13(+0.70%) |
Mar 16, 2011 | 18.28 | 18.46 | 18.07 | 18.24 | 11,656,136 | -0.11(-0.60%) |
Mar 15, 2011 | 18.21 | 18.45 | 18.18 | 18.35 | 11,392,411 | -0.19(-1.02%) |
Mar 14, 2011 | 18.68 | 18.68 | 18.35 | 18.54 | 11,760,715 | -0.21(-1.10%) |
Mar 11, 2011 | 18.81 | 18.83 | 18.38 | 18.74 | 17,345,476 | -0.22(-1.15%) |
Mar 10, 2011 | 18.97 | 19.15 | 18.82 | 18.96 | 10,520,343 | -0.17(-0.87%) |
Mar 09, 2011 | 19.08 | 19.28 | 18.97 | 19.12 | 11,570,133 | -0.05(-0.27%) |
Mar 08, 2011 | 19.17 | 19.28 | 19.10 | 19.18 | 11,134,324 | +0.06(+0.30%) |
Mar 07, 2011 | 19.35 | 19.59 | 18.98 | 19.12 | 18,914,184 | -0.21(-1.07%) |
Mar 04, 2011 | 19.31 | 19.35 | 19.21 | 19.32 | 11,838,848 | +0.01(+0.04%) |
Mar 03, 2011 | 19.12 | 19.35 | 19.11 | 19.32 | 12,117,558 | +0.39(+2.07%) |
Mar 02, 2011 | 18.78 | 19.12 | 18.69 | 18.92 | 11,044,325 | +0.13(+0.72%) |
Mar 01, 2011 | 19.21 | 19.24 | 18.75 | 18.79 | 16,007,586 | -0.28(-1.49%) |
Feb 28, 2011 | 18.92 | 19.10 | 18.84 | 19.07 | 12,080,623 | +0.23(+1.19%) |
Feb 25, 2011 | 18.57 | 18.92 | 18.54 | 18.85 | 10,500,111 | +0.31(+1.69%) |
Feb 24, 2011 | 18.41 | 18.62 | 18.32 | 18.54 | 10,228,047 | +0.07(+0.38%) |
Feb 23, 2011 | 18.62 | 18.82 | 18.38 | 18.47 | 13,832,424 | -0.22(-1.19%) |
Feb 22, 2011 | 18.77 | 18.92 | 18.62 | 18.69 | 12,810,582 | -0.34(-1.79%) |
Feb 18, 2011 | 18.53 | 19.03 | 18.43 | 19.03 | 17,163,752 | +0.60(+3.23%) |
Feb 17, 2011 | 18.16 | 18.44 | 18.08 | 18.43 | 13,928,872 | +0.06(+0.34%) |
Feb 16, 2011 | 18.32 | 18.41 | 18.24 | 18.37 | 10,395,631 | +0.04(+0.23%) |
Feb 15, 2011 | 18.27 | 18.34 | 18.13 | 18.33 | 9,462,983 | -0.05(-0.26%) |
Feb 14, 2011 | 18.49 | 18.54 | 18.31 | 18.38 | 8,606,635 | -0.09(-0.51%) |
Feb 11, 2011 | 18.52 | 18.58 | 18.42 | 18.47 | 8,626,602 | -0.12(-0.67%) |
Feb 10, 2011 | 18.62 | 18.73 | 18.48 | 18.59 | 7,879,354 | -0.10(-0.53%) |
Feb 09, 2011 | 18.58 | 18.79 | 18.52 | 18.69 | 9,765,340 | +0.12(+0.62%) |
Feb 08, 2011 | 18.57 | 18.60 | 18.46 | 18.58 | 7,977,884 | +0.05(+0.24%) |
Feb 07, 2011 | 18.38 | 18.60 | 18.35 | 18.53 | 9,778,432 | +0.16(+0.89%) |
Feb 04, 2011 | 18.00 | 18.40 | 17.96 | 18.37 | 11,244,633 | +0.42(+2.31%) |
Feb 03, 2011 | 17.90 | 18.06 | 17.86 | 17.95 | 12,075,797 | -0.02(-0.13%) |
Feb 02, 2011 | 17.87 | 17.98 | 17.81 | 17.98 | 9,060,370 | +0.08(+0.43%) |
Feb 01, 2011 | 17.73 | 17.93 | 17.70 | 17.90 | 11,324,964 | +0.23(+1.30%) |
Jan 31, 2011 | 17.47 | 17.69 | 17.36 | 17.67 | 8,962,536 | +0.22(+1.25%) |
Jan 28, 2011 | 17.76 | 17.78 | 17.42 | 17.45 | 10,464,182 | -0.28(-1.58%) |
Jan 27, 2011 | 18.01 | 18.07 | 17.72 | 17.73 | 11,400,185 | -0.26(-1.46%) |
Jan 26, 2011 | 17.81 | 18.03 | 17.74 | 18.00 | 12,085,930 | +0.24(+1.35%) |
Jan 25, 2011 | 17.69 | 17.77 | 17.55 | 17.76 | 8,640,207 | +0.05(+0.27%) |
Jan 24, 2011 | 17.57 | 17.76 | 17.46 | 17.71 | 9,470,106 | +0.08(+0.44%) |
Jan 21, 2011 | 17.89 | 17.90 | 17.61 | 17.63 | 8,670,569 | -0.16(-0.93%) |
Jan 20, 2011 | 17.83 | 17.92 | 17.68 | 17.80 | 11,004,914 | -0.13(-0.71%) |
Jan 19, 2011 | 18.02 | 18.03 | 17.75 | 17.92 | 12,647,786 | -0.09(-0.48%) |
Jan 18, 2011 | 18.09 | 18.21 | 17.97 | 18.01 | 10,526,688 | -0.00(-0.01%) |
Jan 14, 2011 | 17.70 | 18.06 | 17.65 | 18.01 | 9,791,044 | +0.32(+1.83%) |
Jan 13, 2011 | 17.96 | 17.96 | 17.66 | 17.69 | 11,267,774 | -0.25(-1.40%) |
Jan 12, 2011 | 18.08 | 18.10 | 17.93 | 17.94 | 11,263,182 | -0.06(-0.34%) |
Jan 11, 2011 | 18.04 | 18.17 | 17.92 | 18.00 | 6,491,692 | -0.03(-0.18%) |
Jan 10, 2011 | 17.84 | 18.10 | 17.80 | 18.03 | 10,402,133 | +0.14(+0.77%) |
Jan 07, 2011 | 17.93 | 17.99 | 17.84 | 17.90 | 9,538,489 | -0.05(-0.27%) |
Jan 06, 2011 | 18.09 | 18.10 | 17.90 | 17.95 | 9,401,215 | -0.16(-0.90%) |
Jan 05, 2011 | 17.92 | 18.17 | 17.89 | 18.11 | 13,534,614 | +0.12(+0.65%) |
Jan 04, 2011 | 18.34 | 18.37 | 17.94 | 17.99 | 16,097,994 | -0.45(-2.46%) |
Jan 03, 2011 | 18.39 | 18.55 | 18.27 | 18.44 | 9,985,620 | +0.14(+0.78%) |
Dec 31, 2010 | 18.30 | 18.39 | 18.24 | 18.30 | 6,763,482 | -0.07(-0.40%) |
Dec 30, 2010 | 18.28 | 18.45 | 18.24 | 18.37 | 6,896,420 | +0.10(+0.57%) |
Dec 29, 2010 | 18.54 | 18.54 | 18.26 | 18.27 | 8,112,362 | -0.23(-1.23%) |
Dec 28, 2010 | 18.48 | 18.59 | 18.45 | 18.50 | 9,871,184 | +0.11(+0.58%) |
Dec 27, 2010 | 18.42 | 18.44 | 18.32 | 18.39 | 7,429,819 | -0.05(-0.26%) |
Dec 23, 2010 | 18.62 | 18.64 | 18.30 | 18.44 | 16,071,198 | -0.19(-1.04%) |
Dec 22, 2010 | 18.64 | 18.91 | 18.55 | 18.63 | 38,737,424 | -1.15(-5.80%) |
Dec 21, 2010 | 19.50 | 19.82 | 19.39 | 19.78 | 28,694,882 | +0.43(+2.25%) |
Dec 20, 2010 | 19.40 | 19.47 | 19.20 | 19.34 | 10,128,061 | +0.05(+0.24%) |
Dec 17, 2010 | 19.15 | 19.36 | 19.13 | 19.29 | 13,480,462 | +0.18(+0.92%) |
Dec 16, 2010 | 18.97 | 19.12 | 18.80 | 19.12 | 8,429,953 | +0.14(+0.73%) |
Dec 15, 2010 | 19.13 | 19.20 | 18.95 | 18.98 | 8,166,584 | -0.15(-0.78%) |
Dec 14, 2010 | 19.06 | 19.23 | 18.96 | 19.13 | 8,810,420 | +0.01(+0.06%) |
Dec 13, 2010 | 19.21 | 19.39 | 19.07 | 19.12 | 15,118,672 | +0.31(+1.63%) |
Dec 10, 2010 | 18.80 | 18.94 | 18.75 | 18.81 | 5,945,490 | +0.07(+0.38%) |
Dec 09, 2010 | 18.88 | 18.96 | 18.69 | 18.74 | 7,491,826 | +0.03(+0.17%) |
Dec 08, 2010 | 18.74 | 18.78 | 18.51 | 18.71 | 6,374,703 | +0.03(+0.15%) |
Dec 07, 2010 | 18.94 | 18.95 | 18.67 | 18.68 | 8,969,836 | -0.12(-0.62%) |
Dec 06, 2010 | 18.75 | 18.85 | 18.65 | 18.80 | 5,608,603 | +0.04(+0.23%) |
Dec 03, 2010 | 18.75 | 18.85 | 18.60 | 18.75 | 9,470,969 | -0.06(-0.34%) |
Dec 02, 2010 | 18.82 | 18.85 | 18.63 | 18.82 | 7,525,572 | +0.11(+0.57%) |
Dec 01, 2010 | 18.68 | 18.85 | 18.66 | 18.71 | 9,325,424 | +0.32(+1.75%) |
Nov 30, 2010 | 18.04 | 18.49 | 18.01 | 18.39 | 15,412,402 | +0.21(+1.14%) |
Nov 29, 2010 | 18.23 | 18.23 | 17.92 | 18.18 | 11,359,374 | -0.17(-0.93%) |
Nov 26, 2010 | 18.43 | 18.49 | 18.34 | 18.35 | 4,743,164 | -0.12(-0.66%) |
Nov 24, 2010 | 18.24 | 18.47 | 18.47 | 18.47 | 10,428,522 | +0.27(+1.49%) |
Nov 23, 2010 | 18.16 | 18.33 | 18.12 | 18.20 | 7,766,451 | -0.14(-0.77%) |
Nov 22, 2010 | 18.16 | 18.36 | 18.16 | 18.34 | 8,457,642 | +0.02(+0.13%) |
Nov 19, 2010 | 17.69 | 18.43 | 17.69 | 18.32 | 22,573,380 | +0.71(+4.05%) |
Nov 18, 2010 | 17.54 | 17.71 | 17.54 | 17.61 | 9,845,658 | +0.23(+1.33%) |
Nov 17, 2010 | 17.25 | 17.49 | 17.20 | 17.38 | 12,602,706 | +0.19(+1.09%) |
Nov 16, 2010 | 17.42 | 17.56 | 17.13 | 17.19 | 15,142,041 | -0.50(-2.82%) |
Nov 15, 2010 | 17.70 | 17.71 | 17.44 | 17.69 | 9,300,749 | +0.05(+0.28%) |
Nov 12, 2010 | 17.76 | 17.86 | 17.52 | 17.64 | 8,935,378 | -0.22(-1.25%) |
Nov 11, 2010 | 17.79 | 17.89 | 17.72 | 17.86 | 7,818,814 | -0.04(-0.25%) |
Nov 10, 2010 | 17.75 | 17.93 | 17.68 | 17.91 | 10,306,428 | +0.15(+0.82%) |
Nov 09, 2010 | 17.86 | 17.87 | 17.69 | 17.76 | 11,365,159 | -0.09(-0.49%) |
Nov 08, 2010 | 17.86 | 17.90 | 17.71 | 17.85 | 8,548,779 | -0.11(-0.59%) |
Nov 05, 2010 | 17.77 | 17.96 | 17.77 | 17.96 | 10,584,785 | +0.15(+0.84%) |
Nov 04, 2010 | 17.66 | 17.82 | 17.59 | 17.81 | 11,564,510 | +0.34(+1.93%) |
Nov 03, 2010 | 17.45 | 17.54 | 17.28 | 17.47 | 8,230,304 | +0.02(+0.10%) |
Nov 02, 2010 | 17.46 | 17.56 | 17.40 | 17.45 | 8,335,183 | +0.14(+0.80%) |
Nov 01, 2010 | 17.48 | 17.51 | 17.21 | 17.31 | 8,880,669 | -0.07(-0.42%) |
Oct 29, 2010 | 17.28 | 17.40 | 17.22 | 17.39 | 9,428,646 | +0.07(+0.41%) |
Oct 28, 2010 | 17.36 | 17.44 | 17.20 | 17.32 | 7,618,193 | +0.02(+0.10%) |
Oct 27, 2010 | 17.34 | 17.37 | 17.14 | 17.30 | 10,508,909 | -0.22(-1.24%) |
Oct 25, 2010 | 17.63 | 17.73 | 17.51 | 17.52 | 10,402,174 | +0.03(+0.16%) |
Oct 22, 2010 | 17.53 | 17.62 | 17.44 | 17.49 | 4,965,673 | -0.04(-0.23%) |
Oct 21, 2010 | 17.43 | 17.69 | 17.40 | 17.53 | 13,573,621 | +0.19(+1.07%) |
Oct 20, 2010 | 17.30 | 17.44 | 17.26 | 17.34 | 8,821,585 | +0.11(+0.63%) |
Oct 19, 2010 | 17.18 | 17.41 | 17.10 | 17.24 | 12,666,165 | -0.20(-1.14%) |
Oct 18, 2010 | 17.51 | 17.53 | 17.40 | 17.43 | 7,374,672 | -0.07(-0.41%) |
Oct 15, 2010 | 17.56 | 17.60 | 17.43 | 17.51 | 9,692,524 | +0.05(+0.28%) |
Oct 14, 2010 | 17.45 | 17.56 | 17.37 | 17.46 | 11,019,456 | -0.05(-0.30%) |
Oct 13, 2010 | 17.59 | 17.67 | 17.40 | 17.51 | 12,284,826 | +0.03(+0.16%) |
Oct 12, 2010 | 17.72 | 17.81 | 17.46 | 17.48 | 26,344,426 | -0.02(-0.11%) |
Oct 11, 2010 | 17.43 | 17.57 | 17.40 | 17.50 | 11,547,278 | -0.01(-0.07%) |
Oct 08, 2010 | 17.51 | 17.63 | 17.27 | 17.51 | 22,294,134 | +0.22(+1.30%) |
Oct 07, 2010 | 17.35 | 17.36 | 17.15 | 17.29 | 112,003 | -0.07(-0.39%) |
Oct 06, 2010 | 17.30 | 17.36 | 17.25 | 17.36 | 11,245,759 | +0.00(+0.01%) |
Oct 05, 2010 | 17.21 | 17.39 | 17.14 | 17.36 | 85,431 | +0.30(+1.78%) |
Oct 04, 2010 | 17.06 | 17.13 | 16.87 | 17.05 | 12,123,635 | -0.08(-0.46%) |
Oct 01, 2010 | 17.13 | 17.28 | 17.04 | 17.13 | 16,593,348 | +0.02(+0.13%) |
Sep 30, 2010 | 17.11 | 17.25 | 16.97 | 17.11 | 77,337 | +0.05(+0.27%) |
Sep 29, 2010 | 17.14 | 17.17 | 16.91 | 17.06 | 3,199 | -0.15(-0.88%) |
Sep 28, 2010 | 16.88 | 17.25 | 16.77 | 17.22 | 117,835 | +0.33(+1.93%) |
Sep 27, 2010 | 16.96 | 16.97 | 16.68 | 16.89 | 21,984,760 | -0.10(-0.58%) |
Sep 24, 2010 | 17.37 | 17.44 | 16.97 | 16.99 | 39,093,400 | +0.41(+2.45%) |
Sep 23, 2010 | 16.58 | 16.68 | 16.35 | 16.58 | 20,654,010 | +0.08(+0.47%) |
Sep 22, 2010 | 16.54 | 16.65 | 16.37 | 16.51 | 12,282,451 | -0.08(-0.49%) |
Sep 21, 2010 | 16.64 | 16.67 | 16.49 | 16.59 | 69,604 | -0.15(-0.87%) |
Sep 20, 2010 | 16.50 | 16.87 | 16.50 | 16.73 | 17,681,340 | +0.24(+1.44%) |
Sep 17, 2010 | 16.49 | 16.55 | 16.33 | 16.49 | 14,223,578 | +0.15(+0.91%) |
Sep 15, 2010 | 16.04 | 16.38 | 16.00 | 16.34 | 18,515,780 | +0.28(+1.71%) |
Sep 14, 2010 | 15.90 | 16.20 | 15.88 | 16.07 | 45,477 | +0.13(+0.79%) |
Sep 13, 2010 | 15.89 | 16.07 | 15.88 | 15.94 | 11,542,908 | +0.20(+1.26%) |
Sep 10, 2010 | 15.83 | 15.98 | 15.73 | 15.75 | 9,554,898 | -0.04(-0.23%) |
Sep 09, 2010 | 15.98 | 16.02 | 15.71 | 15.78 | 4,754 | -0.05(-0.30%) |
Sep 08, 2010 | 15.85 | 15.95 | 15.78 | 15.83 | 73,524 | +0.03(+0.16%) |
Sep 07, 2010 | 15.75 | 15.90 | 15.75 | 15.80 | 143,119 | -0.05(-0.31%) |
Sep 03, 2010 | 15.74 | 15.89 | 15.64 | 15.85 | 14,377,607 | +0.28(+1.77%) |
Sep 02, 2010 | 15.39 | 15.60 | 15.32 | 15.58 | 11,194 | +0.23(+1.53%) |
Sep 01, 2010 | 15.13 | 15.36 | 15.06 | 15.34 | 16,145,893 | +0.43(+2.85%) |
Aug 31, 2010 | 14.91 | 15.05 | 14.80 | 14.92 | 53,099 | -0.05(-0.33%) |
Aug 30, 2010 | 15.04 | 15.19 | 14.88 | 14.97 | 13,381,964 | -0.02(-0.13%) |
Aug 27, 2010 | 15.09 | 15.14 | 14.82 | 14.98 | 12,489,750 | -0.12(-0.82%) |
Aug 26, 2010 | 15.11 | 15.25 | 14.96 | 15.11 | 54,613 | +0.19(+1.28%) |
Aug 25, 2010 | 14.77 | 14.97 | 14.53 | 14.92 | 13,451 | +0.02(+0.11%) |
Aug 24, 2010 | 14.89 | 15.04 | 14.76 | 14.90 | 40,151 | -0.19(-1.27%) |
Aug 23, 2010 | 15.24 | 15.40 | 15.09 | 15.09 | 9,234,132 | -0.07(-0.43%) |
Aug 20, 2010 | 15.04 | 15.19 | 14.99 | 15.16 | 8,406,321 | -0.02(-0.11%) |
Aug 19, 2010 | 15.27 | 15.32 | 15.01 | 15.17 | 30,814 | -0.19(-1.25%) |
Aug 18, 2010 | 15.25 | 15.46 | 15.09 | 15.37 | 27,090 | +0.11(+0.74%) |
Aug 17, 2010 | 15.26 | 15.46 | 15.20 | 15.25 | 5,472 | +0.14(+0.91%) |
Aug 16, 2010 | 14.91 | 15.20 | 14.84 | 15.11 | 11,196,719 | +0.10(+0.68%) |
Aug 13, 2010 | 15.01 | 15.20 | 14.99 | 15.01 | 10,337,186 | -0.20(-1.31%) |
Aug 12, 2010 | 15.10 | 15.27 | 15.04 | 15.21 | 11,462,538 | -0.11(-0.75%) |
Aug 11, 2010 | 15.48 | 15.48 | 15.20 | 15.33 | 4,461 | -0.39(-2.50%) |
Aug 10, 2010 | 15.62 | 15.82 | 15.48 | 15.72 | 35,102 | -0.04(-0.28%) |
Aug 09, 2010 | 15.77 | 15.95 | 15.71 | 15.76 | 9,278,163 | +0.03(+0.22%) |
Aug 06, 2010 | 15.73 | 15.76 | 15.48 | 15.73 | 9,049,562 | -0.02(-0.14%) |
Aug 05, 2010 | 15.62 | 15.82 | 15.59 | 15.75 | 54,989 | +0.01(+0.08%) |
Aug 04, 2010 | 15.56 | 15.82 | 15.55 | 15.74 | 22,544 | +0.19(+1.23%) |
Aug 03, 2010 | 15.78 | 15.78 | 15.49 | 15.55 | 1,796 | -0.26(-1.64%) |
Aug 02, 2010 | 15.82 | 15.95 | 15.73 | 15.81 | 12,041,616 | +0.14(+0.92%) |
Jul 30, 2010 | 15.60 | 15.73 | 15.45 | 15.66 | 10,229,359 | +0.02(+0.15%) |
Jul 29, 2010 | 15.66 | 15.76 | 15.46 | 15.64 | 131,677 | +0.09(+0.57%) |
Jul 28, 2010 | 15.55 | 15.74 | 15.50 | 15.55 | 1,349 | -0.12(-0.77%) |
Jul 27, 2010 | 15.67 | 15.71 | 15.49 | 15.67 | 119,298 | +0.10(+0.63%) |
Jul 26, 2010 | 15.46 | 15.73 | 15.42 | 15.57 | 12,332,251 | +0.10(+0.66%) |
Jul 23, 2010 | 15.21 | 15.56 | 15.14 | 15.47 | 13,539,219 | +0.25(+1.65%) |
Jul 22, 2010 | 14.97 | 15.34 | 14.97 | 15.22 | 169,948 | +0.41(+2.74%) |
Jul 21, 2010 | 14.92 | 15.12 | 14.74 | 14.81 | 18,557,868 | -0.04(-0.27%) |
Jul 20, 2010 | 14.85 | 14.89 | 14.38 | 14.85 | 17,400,926 | +0.26(+1.79%) |
Jul 19, 2010 | 14.71 | 14.78 | 14.50 | 14.59 | 11,258,296 | -0.07(-0.51%) |
Jul 16, 2010 | 14.67 | 15.03 | 14.61 | 14.67 | 16,107,415 | -0.23(-1.56%) |
Jul 15, 2010 | 14.96 | 15.06 | 14.75 | 14.90 | 16,577,270 | -0.10(-0.69%) |
Jul 14, 2010 | 14.92 | 15.02 | 14.78 | 15.00 | 31,477 | +0.01(+0.10%) |
Jul 13, 2010 | 14.97 | 15.08 | 14.89 | 14.99 | 117,055 | +0.14(+0.95%) |
Jul 12, 2010 | 14.88 | 14.99 | 14.74 | 14.85 | 10,449,291 | -0.07(-0.48%) |
Jul 09, 2010 | 14.92 | 14.93 | 14.79 | 14.92 | 12,885,395 | -0.03(-0.19%) |
Jul 08, 2010 | 14.72 | 14.99 | 14.71 | 14.95 | 73,260 | +0.37(+2.51%) |
Jul 07, 2010 | 14.35 | 14.59 | 14.25 | 14.58 | 20,183,706 | +0.29(+2.01%) |
Jul 06, 2010 | 14.51 | 14.71 | 14.11 | 14.30 | 67,162 | -0.14(-0.96%) |
Jul 02, 2010 | 14.43 | 14.66 | 14.34 | 14.43 | 13,666,515 | -0.06(-0.44%) |
Jul 01, 2010 | 14.50 | 14.57 | 14.20 | 14.50 | 23,998,806 | +0.13(+0.90%) |
Jun 30, 2010 | 14.45 | 14.71 | 14.31 | 14.37 | 39,521 | -0.13(-0.91%) |
Jun 29, 2010 | 14.81 | 14.82 | 14.34 | 14.50 | 104,032 | -0.41(-2.78%) |
Jun 25, 2010 | 14.91 | 14.99 | 14.65 | 14.91 | 21,263,172 | +0.10(+0.70%) |
Jun 24, 2010 | 14.89 | 15.03 | 14.72 | 14.81 | 43,146 | -0.61(-3.99%) |
Jun 23, 2010 | 15.45 | 15.56 | 15.21 | 15.42 | 13,676,661 | +0.01(+0.08%) |
Jun 22, 2010 | 15.83 | 15.95 | 15.35 | 15.41 | 2,891 | -0.40(-2.54%) |
Jun 21, 2010 | 16.06 | 16.15 | 15.70 | 15.81 | 13,155,126 | -0.13(-0.79%) |
Jun 18, 2010 | 15.94 | 16.00 | 15.84 | 15.94 | 13,160,345 | +0.08(+0.50%) |
Jun 17, 2010 | 15.83 | 15.89 | 15.66 | 15.86 | 13,794,399 | +0.16(+1.00%) |
Jun 16, 2010 | 15.61 | 15.85 | 15.54 | 15.70 | 14,893,314 | -0.03(-0.20%) |
Jun 15, 2010 | 15.38 | 15.74 | 15.38 | 15.74 | 3,037 | +0.37(+2.44%) |
Jun 14, 2010 | 15.42 | 15.52 | 15.29 | 15.36 | 10,280,912 | -0.02(-0.15%) |
Jun 11, 2010 | 15.16 | 15.45 | 15.11 | 15.38 | 10,353,867 | +0.12(+0.81%) |
Jun 10, 2010 | 15.14 | 15.43 | 15.13 | 15.26 | 137,456 | +0.37(+2.48%) |
Jun 09, 2010 | 15.00 | 15.17 | 14.82 | 14.89 | 15,165,965 | -0.05(-0.36%) |
Jun 08, 2010 | 14.80 | 14.98 | 14.60 | 14.94 | 7,611 | +0.14(+0.96%) |
Jun 07, 2010 | 15.00 | 15.11 | 14.78 | 14.80 | 12,959,943 | -0.25(-1.67%) |
Jun 04, 2010 | 15.05 | 15.41 | 14.92 | 15.05 | 18,105,866 | -0.61(-3.88%) |
Jun 03, 2010 | 15.57 | 15.71 | 15.51 | 15.66 | 13,261,401 | +0.19(+1.24%) |
Jun 02, 2010 | 15.11 | 15.48 | 15.11 | 15.47 | 114,743 | +0.39(+2.56%) |
Jun 01, 2010 | 15.14 | 15.39 | 14.98 | 15.08 | 17,300,308 | -0.25(-1.66%) |
May 28, 2010 | 15.34 | 15.65 | 15.25 | 15.34 | 18,353,574 | -0.32(-2.06%) |
May 27, 2010 | 15.53 | 15.67 | 15.42 | 15.66 | 17,331,722 | +0.29(+1.90%) |
May 26, 2010 | 15.58 | 15.60 | 15.24 | 15.37 | 19,667,700 | -0.08(-0.53%) |
May 25, 2010 | 14.85 | 15.47 | 14.68 | 15.45 | 133,587 | +0.33(+2.20%) |
May 24, 2010 | 15.08 | 15.24 | 14.98 | 15.12 | 26,761,208 | -0.01(-0.07%) |
May 21, 2010 | 14.65 | 15.21 | 14.44 | 15.13 | 20,131,570 | +0.23(+1.54%) |
May 20, 2010 | 14.95 | 15.17 | 14.74 | 14.90 | 4,478 | -0.41(-2.69%) |
May 19, 2010 | 15.37 | 15.41 | 15.05 | 15.31 | 27,699,362 | -0.14(-0.93%) |
May 18, 2010 | 15.71 | 15.90 | 15.41 | 15.45 | 50,040 | -0.15(-0.95%) |
May 17, 2010 | 15.62 | 15.65 | 15.26 | 15.60 | 19,930,604 | -0.02(-0.15%) |
May 14, 2010 | 15.63 | 15.89 | 15.51 | 15.63 | 22,432,238 | -0.38(-2.40%) |
May 13, 2010 | 16.45 | 16.53 | 15.97 | 16.01 | 24,748,042 | -0.49(-2.95%) |
May 12, 2010 | 16.26 | 16.52 | 16.11 | 16.50 | 11,730,669 | +0.30(+1.86%) |
May 11, 2010 | 16.31 | 16.31 | 16.18 | 16.20 | 25,582 | -0.05(-0.29%) |
May 10, 2010 | 15.94 | 16.27 | 15.90 | 16.24 | 31,235,802 | +1.28(+8.55%) |
May 07, 2010 | 15.12 | 15.35 | 14.79 | 14.96 | 25,368,022 | -0.35(-2.31%) |
May 06, 2010 | 15.32 | 16.10 | 14.20 | 15.32 | 2,831 | -0.76(-4.70%) |
May 05, 2010 | 16.03 | 16.36 | 15.83 | 16.07 | 20,421,394 | -0.32(-1.95%) |
May 04, 2010 | 16.53 | 16.65 | 16.34 | 16.39 | 9,957 | -0.09(-0.54%) |