Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.76 | 18.87 | 18.67 | 18.77 | 8,766,782 | +0.03(+0.18%) |
May 23, 2011 | 18.69 | 18.77 | 18.61 | 18.74 | 12,402,874 | -0.11(-0.60%) |
May 20, 2011 | 18.93 | 18.96 | 18.69 | 18.85 | 15,380,811 | -0.15(-0.80%) |
May 19, 2011 | 19.21 | 19.21 | 18.89 | 19.01 | 13,345,995 | -0.17(-0.90%) |
May 18, 2011 | 19.01 | 19.18 | 18.91 | 19.18 | 14,145,493 | +0.14(+0.73%) |
May 17, 2011 | 19.05 | 19.07 | 18.80 | 19.04 | 17,315,630 | -0.09(-0.49%) |
May 16, 2011 | 19.15 | 19.25 | 19.10 | 19.13 | 10,212,007 | -0.01(-0.07%) |
May 13, 2011 | 19.15 | 19.26 | 19.07 | 19.15 | 14,606,266 | -0.07(-0.35%) |
May 12, 2011 | 19.07 | 19.25 | 18.95 | 19.21 | 14,977,186 | +0.10(+0.52%) |
May 11, 2011 | 18.97 | 19.19 | 18.96 | 19.11 | 15,552,018 | -0.03(-0.17%) |
May 10, 2011 | 19.10 | 19.15 | 18.91 | 19.15 | 12,094,881 | +0.06(+0.31%) |
May 09, 2011 | 19.05 | 19.14 | 18.88 | 19.09 | 10,836,365 | +0.05(+0.28%) |
May 06, 2011 | 19.03 | 19.14 | 18.97 | 19.03 | 12,694,498 | +0.10(+0.53%) |
May 05, 2011 | 19.03 | 19.09 | 18.84 | 18.93 | 13,533,446 | -0.15(-0.77%) |
May 04, 2011 | 19.04 | 19.13 | 18.88 | 19.08 | 17,798,164 | -0.08(-0.42%) |
May 03, 2011 | 18.94 | 19.24 | 18.91 | 19.16 | 34,699,468 | +0.25(+1.34%) |
May 02, 2011 | 18.93 | 18.93 | 18.90 | 18.91 | 15,483,683 | +0.23(+1.25%) |
Apr 29, 2011 | 18.83 | 18.87 | 18.54 | 18.67 | 12,733,980 | -0.13(-0.67%) |
Apr 28, 2011 | 18.89 | 18.94 | 18.71 | 18.80 | 17,124,674 | +0.01(+0.04%) |
Apr 27, 2011 | 18.68 | 18.90 | 18.68 | 18.79 | 17,689,228 | +0.11(+0.57%) |
Apr 26, 2011 | 18.49 | 18.72 | 18.49 | 18.69 | 16,797,856 | +0.25(+1.37%) |
Apr 25, 2011 | 18.39 | 18.51 | 18.36 | 18.43 | 8,942,711 | -0.05(-0.29%) |
Apr 21, 2011 | 18.37 | 18.57 | 18.35 | 18.49 | 13,338,938 | +0.08(+0.43%) |
Apr 20, 2011 | 18.37 | 18.49 | 18.31 | 18.41 | 15,676,136 | +0.17(+0.91%) |
Apr 19, 2011 | 18.39 | 18.49 | 18.18 | 18.24 | 14,584,187 | -0.09(-0.47%) |
Apr 18, 2011 | 18.39 | 18.39 | 18.20 | 18.33 | 18,138,766 | -0.20(-1.08%) |
Apr 15, 2011 | 18.40 | 18.59 | 18.38 | 18.53 | 19,019,602 | +0.18(+0.98%) |
Apr 14, 2011 | 18.10 | 18.42 | 18.08 | 18.35 | 19,203,554 | +0.19(+1.02%) |
Apr 13, 2011 | 18.26 | 18.27 | 18.08 | 18.16 | 14,419,471 | -0.07(-0.40%) |
Apr 12, 2011 | 18.10 | 18.35 | 18.10 | 18.23 | 15,547,491 | +0.03(+0.15%) |
Apr 11, 2011 | 18.16 | 18.38 | 18.15 | 18.21 | 16,720,914 | -0.07(-0.40%) |
Apr 08, 2011 | 17.98 | 18.31 | 17.97 | 18.28 | 24,391,124 | +0.29(+1.59%) |
Apr 07, 2011 | 18.06 | 18.11 | 17.92 | 18.00 | 19,717,404 | -0.07(-0.40%) |
Apr 06, 2011 | 17.90 | 18.14 | 17.87 | 18.07 | 23,235,808 | +0.21(+1.19%) |
Apr 05, 2011 | 17.72 | 17.89 | 17.66 | 17.86 | 17,117,340 | +0.10(+0.56%) |
Apr 04, 2011 | 17.60 | 17.94 | 17.60 | 17.76 | 15,680,064 | +0.17(+0.98%) |
Apr 01, 2011 | 17.62 | 17.72 | 17.54 | 17.58 | 15,106,104 | +0.02(+0.11%) |
Mar 31, 2011 | 17.58 | 17.73 | 17.39 | 17.56 | 25,438,704 | -0.03(-0.15%) |
Mar 30, 2011 | 17.59 | 17.59 | 17.59 | 17.59 | 28,744,240 | -0.03(-0.15%) |
Mar 29, 2011 | 17.73 | 17.78 | 17.59 | 17.62 | 28,491,422 | -0.09(-0.52%) |
Mar 28, 2011 | 17.95 | 17.97 | 17.68 | 17.71 | 28,007,680 | -0.20(-1.14%) |
Mar 25, 2011 | 17.40 | 18.35 | 17.26 | 17.91 | 62,983,228 | +0.56(+3.25%) |
Mar 24, 2011 | 17.17 | 17.41 | 17.12 | 17.35 | 15,526,320 | +0.18(+1.03%) |
Mar 23, 2011 | 17.16 | 17.26 | 16.97 | 17.17 | 22,140,198 | -0.09(-0.49%) |
Mar 22, 2011 | 17.56 | 17.66 | 17.24 | 17.26 | 30,350,392 | +0.20(+1.19%) |
Mar 21, 2011 | 17.07 | 17.12 | 17.03 | 17.05 | 16,180,378 | +0.16(+0.97%) |
Mar 18, 2011 | 16.83 | 16.95 | 16.74 | 16.89 | 20,727,118 | +0.20(+1.18%) |
Mar 17, 2011 | 16.56 | 16.76 | 16.51 | 16.69 | 22,480,902 | +0.30(+1.84%) |
Mar 16, 2011 | 16.76 | 16.76 | 16.39 | 16.39 | 20,592,830 | -0.39(-2.35%) |
Mar 15, 2011 | 16.80 | 17.20 | 16.77 | 16.78 | 35,114,464 | -0.41(-2.40%) |
Mar 14, 2011 | 17.16 | 17.31 | 17.08 | 17.20 | 16,546,771 | -0.14(-0.79%) |
Mar 11, 2011 | 17.18 | 17.35 | 17.15 | 17.33 | 13,973,553 | +0.10(+0.57%) |
Mar 10, 2011 | 17.22 | 17.32 | 17.15 | 17.24 | 15,016,469 | -0.06(-0.34%) |
Mar 09, 2011 | 17.30 | 17.36 | 17.23 | 17.30 | 12,967,750 | -0.07(-0.38%) |
Mar 08, 2011 | 17.31 | 17.41 | 17.21 | 17.36 | 20,372,392 | +0.09(+0.53%) |
Mar 07, 2011 | 17.34 | 17.39 | 17.20 | 17.27 | 51,483,112 | -0.08(-0.45%) |
Mar 04, 2011 | 17.17 | 17.35 | 17.11 | 17.35 | 48,440,612 | +0.53(+3.12%) |
Mar 03, 2011 | 16.78 | 17.21 | 16.73 | 16.82 | 48,445,232 | +0.16(+0.95%) |
Mar 02, 2011 | 16.82 | 16.83 | 16.57 | 16.67 | 13,675,874 | -0.12(-0.74%) |
Mar 01, 2011 | 16.84 | 16.96 | 16.78 | 16.79 | 15,074,845 | -0.15(-0.89%) |
Feb 28, 2011 | 16.80 | 16.95 | 16.78 | 16.94 | 15,949,832 | +0.21(+1.26%) |
Feb 25, 2011 | 16.68 | 16.75 | 16.59 | 16.73 | 10,773,702 | +0.06(+0.35%) |
Feb 24, 2011 | 16.52 | 16.72 | 16.52 | 16.67 | 14,598,367 | +0.01(+0.08%) |
Feb 23, 2011 | 16.61 | 16.70 | 16.54 | 16.66 | 14,173,951 | +0.00(+0.00%) |
Feb 22, 2011 | 16.63 | 16.74 | 16.49 | 16.66 | 13,644,729 | -0.07(-0.43%) |
Feb 18, 2011 | 16.86 | 16.88 | 16.62 | 16.73 | 23,916,334 | -0.18(-1.09%) |
Feb 17, 2011 | 16.80 | 16.93 | 16.74 | 16.91 | 8,559,484 | +0.10(+0.59%) |
Feb 16, 2011 | 16.80 | 16.89 | 16.75 | 16.82 | 9,693,209 | +0.01(+0.04%) |
Feb 15, 2011 | 16.65 | 16.81 | 16.63 | 16.81 | 10,457,334 | +0.03(+0.20%) |
Feb 14, 2011 | 16.58 | 16.80 | 16.56 | 16.78 | 14,626,831 | +0.22(+1.35%) |
Feb 11, 2011 | 16.74 | 16.74 | 16.55 | 16.55 | 15,856,456 | -0.21(-1.25%) |
Feb 10, 2011 | 16.89 | 16.90 | 16.74 | 16.76 | 14,238,719 | -0.12(-0.70%) |
Feb 09, 2011 | 16.90 | 16.96 | 16.82 | 16.88 | 12,839,623 | -0.02(-0.12%) |
Feb 08, 2011 | 17.01 | 17.05 | 16.88 | 16.90 | 12,822,409 | -0.05(-0.31%) |
Feb 07, 2011 | 16.97 | 17.10 | 16.93 | 16.95 | 17,638,172 | +0.09(+0.51%) |
Feb 04, 2011 | 16.71 | 16.91 | 16.62 | 16.87 | 10,814,204 | +0.13(+0.78%) |
Feb 03, 2011 | 16.51 | 16.85 | 16.47 | 16.74 | 16,263,852 | +0.14(+0.87%) |
Feb 02, 2011 | 16.67 | 16.68 | 16.57 | 16.59 | 14,943,103 | +0.01(+0.04%) |
Feb 01, 2011 | 16.64 | 16.70 | 16.55 | 16.59 | 16,006,674 | +0.06(+0.36%) |
Jan 31, 2011 | 16.99 | 17.00 | 16.51 | 16.53 | 23,251,948 | -0.40(-2.37%) |
Jan 28, 2011 | 17.33 | 17.35 | 16.93 | 16.93 | 15,911,346 | -0.37(-2.12%) |
Jan 27, 2011 | 17.04 | 17.46 | 17.01 | 17.30 | 20,827,920 | +0.28(+1.62%) |
Jan 26, 2011 | 17.15 | 17.18 | 17.01 | 17.02 | 10,641,684 | -0.07(-0.38%) |
Jan 25, 2011 | 17.05 | 17.10 | 16.97 | 17.09 | 11,002,026 | +0.02(+0.12%) |
Jan 24, 2011 | 17.07 | 17.15 | 17.05 | 17.07 | 13,426,120 | -0.04(-0.23%) |
Jan 21, 2011 | 17.01 | 17.12 | 16.97 | 17.10 | 27,760,612 | +0.15(+0.89%) |
Jan 20, 2011 | 16.82 | 17.01 | 16.78 | 16.95 | 13,246,173 | +0.14(+0.86%) |
Jan 19, 2011 | 16.87 | 16.97 | 16.78 | 16.81 | 10,468,071 | -0.10(-0.58%) |
Jan 18, 2011 | 16.99 | 16.99 | 16.84 | 16.91 | 13,153,376 | -0.05(-0.31%) |
Jan 14, 2011 | 16.97 | 17.01 | 16.89 | 16.96 | 10,030,031 | -0.04(-0.23%) |
Jan 13, 2011 | 16.99 | 17.03 | 16.92 | 17.00 | 11,798,735 | -0.03(-0.19%) |
Jan 12, 2011 | 16.87 | 17.03 | 16.82 | 17.03 | 15,943,927 | +0.22(+1.33%) |
Jan 11, 2011 | 16.90 | 16.91 | 16.70 | 16.81 | 16,696,433 | -0.09(-0.50%) |
Jan 10, 2011 | 16.87 | 16.95 | 16.84 | 16.89 | 16,053,337 | -0.04(-0.23%) |
Jan 07, 2011 | 17.01 | 17.04 | 16.88 | 16.93 | 17,197,128 | -0.03(-0.16%) |
Jan 06, 2011 | 17.07 | 17.16 | 16.92 | 16.96 | 18,555,088 | -0.14(-0.84%) |
Jan 05, 2011 | 17.21 | 17.24 | 16.99 | 17.10 | 21,720,966 | -0.07(-0.42%) |
Jan 04, 2011 | 17.29 | 17.29 | 17.14 | 17.18 | 21,939,940 | -0.07(-0.41%) |
Jan 03, 2011 | 17.27 | 17.32 | 17.22 | 17.25 | 19,415,814 | +0.08(+0.49%) |
Dec 31, 2010 | 17.16 | 17.26 | 17.11 | 17.16 | 9,602,046 | +0.02(+0.11%) |
Dec 30, 2010 | 17.18 | 17.24 | 17.13 | 17.14 | 7,307,765 | -0.06(-0.38%) |
Dec 29, 2010 | 17.25 | 17.33 | 17.21 | 17.21 | 8,479,397 | -0.03(-0.15%) |
Dec 28, 2010 | 17.26 | 17.29 | 17.16 | 17.24 | 13,163,508 | +0.06(+0.34%) |
Dec 27, 2010 | 17.03 | 17.25 | 17.00 | 17.18 | 9,681,121 | +0.12(+0.68%) |
Dec 23, 2010 | 17.07 | 17.18 | 17.03 | 17.06 | 10,774,679 | -0.01(-0.08%) |
Dec 22, 2010 | 17.11 | 17.18 | 17.03 | 17.07 | 14,929,155 | -0.01(-0.08%) |
Dec 21, 2010 | 17.24 | 17.29 | 17.03 | 17.09 | 23,112,446 | -0.14(-0.79%) |
Dec 20, 2010 | 17.19 | 17.25 | 17.17 | 17.22 | 11,334,958 | +0.05(+0.30%) |
Dec 17, 2010 | 17.29 | 17.32 | 17.13 | 17.17 | 18,355,674 | -0.15(-0.86%) |
Dec 16, 2010 | 17.27 | 17.37 | 17.24 | 17.32 | 10,033,761 | +0.05(+0.26%) |
Dec 15, 2010 | 17.23 | 17.42 | 17.18 | 17.27 | 14,917,044 | +0.06(+0.38%) |
Dec 14, 2010 | 17.03 | 17.21 | 17.02 | 17.21 | 14,130,047 | +0.19(+1.10%) |
Dec 13, 2010 | 16.88 | 17.11 | 16.85 | 17.02 | 14,950,204 | +0.14(+0.84%) |
Dec 10, 2010 | 16.82 | 16.92 | 16.79 | 16.88 | 12,118,104 | +0.09(+0.54%) |
Dec 09, 2010 | 16.82 | 16.83 | 16.69 | 16.79 | 8,340,248 | +0.00(+0.00%) |
Dec 08, 2010 | 16.78 | 16.81 | 16.64 | 16.79 | 10,690,108 | +0.05(+0.27%) |
Dec 07, 2010 | 16.83 | 16.86 | 16.69 | 16.74 | 12,968,139 | -0.04(-0.23%) |
Dec 06, 2010 | 16.75 | 16.85 | 16.72 | 16.78 | 22,973,308 | -0.01(-0.08%) |
Dec 03, 2010 | 16.68 | 16.81 | 16.60 | 16.79 | 13,790,578 | +0.05(+0.27%) |
Dec 02, 2010 | 16.61 | 16.77 | 16.54 | 16.75 | 12,504,499 | +0.18(+1.10%) |
Dec 01, 2010 | 16.64 | 16.64 | 16.48 | 16.57 | 13,489,357 | +0.21(+1.27%) |
Nov 30, 2010 | 16.28 | 16.46 | 16.27 | 16.36 | 17,412,854 | -0.12(-0.71%) |
Nov 29, 2010 | 16.48 | 16.52 | 16.27 | 16.48 | 12,858,241 | -0.08(-0.51%) |
Nov 26, 2010 | 16.56 | 16.63 | 16.56 | 16.56 | 3,318,329 | -0.06(-0.39%) |
Nov 24, 2010 | 16.68 | 16.63 | 16.63 | 16.63 | 9,415,441 | +0.06(+0.35%) |
Nov 23, 2010 | 16.65 | 16.66 | 16.48 | 16.57 | 14,084,936 | -0.22(-1.31%) |
Nov 22, 2010 | 16.77 | 16.85 | 16.66 | 16.79 | 14,393,992 | -0.03(-0.19%) |
Nov 19, 2010 | 16.85 | 16.93 | 16.76 | 16.82 | 24,049,488 | -0.24(-1.41%) |
Nov 18, 2010 | 16.95 | 17.11 | 16.83 | 17.06 | 12,900,140 | +0.23(+1.39%) |
Nov 17, 2010 | 16.96 | 17.00 | 16.72 | 16.83 | 12,781,553 | -0.05(-0.31%) |
Nov 16, 2010 | 16.95 | 17.01 | 16.76 | 16.88 | 15,253,508 | +0.05(+0.31%) |
Nov 15, 2010 | 16.83 | 17.29 | 16.81 | 16.83 | 21,681,168 | -0.04(-0.23%) |
Nov 12, 2010 | 16.98 | 17.08 | 16.85 | 16.87 | 16,520,857 | -0.16(-0.95%) |
Nov 11, 2010 | 17.00 | 17.05 | 16.94 | 17.03 | 9,333,121 | -0.03(-0.15%) |
Nov 10, 2010 | 16.98 | 17.12 | 16.93 | 17.05 | 15,816,283 | +0.04(+0.23%) |
Nov 09, 2010 | 17.17 | 17.17 | 16.96 | 17.02 | 12,544,981 | -0.21(-1.20%) |
Nov 08, 2010 | 17.20 | 17.26 | 17.04 | 17.22 | 11,059,644 | -0.08(-0.45%) |
Nov 05, 2010 | 17.42 | 17.44 | 17.19 | 17.30 | 14,225,030 | -0.09(-0.52%) |
Nov 04, 2010 | 17.39 | 17.43 | 17.22 | 17.39 | 15,563,054 | +0.12(+0.68%) |
Nov 03, 2010 | 17.43 | 17.47 | 17.14 | 17.27 | 20,231,444 | -0.16(-0.93%) |
Nov 02, 2010 | 17.57 | 17.66 | 17.37 | 17.44 | 14,456,796 | -0.11(-0.63%) |
Nov 01, 2010 | 17.54 | 17.71 | 17.45 | 17.55 | 13,771,437 | +0.11(+0.63%) |
Oct 29, 2010 | 17.48 | 17.51 | 17.31 | 17.44 | 12,303,776 | -0.06(-0.33%) |
Oct 28, 2010 | 17.48 | 17.52 | 17.33 | 17.49 | 12,782,037 | +0.08(+0.45%) |
Oct 27, 2010 | 17.32 | 17.49 | 17.31 | 17.42 | 15,518,334 | -0.19(-1.07%) |
Oct 25, 2010 | 17.51 | 17.65 | 17.49 | 17.60 | 12,658,888 | +0.13(+0.74%) |
Oct 22, 2010 | 17.57 | 17.60 | 17.46 | 17.48 | 7,467,970 | -0.10(-0.55%) |
Oct 21, 2010 | 17.50 | 17.61 | 17.44 | 17.57 | 11,855,452 | +0.14(+0.82%) |
Oct 20, 2010 | 17.38 | 17.59 | 17.37 | 17.43 | 11,178,654 | +0.03(+0.19%) |
Oct 19, 2010 | 17.52 | 17.59 | 17.25 | 17.40 | 16,873,842 | -0.32(-1.79%) |
Oct 18, 2010 | 17.69 | 17.72 | 17.47 | 17.72 | 14,992,220 | +0.08(+0.48%) |
Oct 15, 2010 | 17.90 | 17.97 | 17.62 | 17.63 | 30,102,552 | -0.20(-1.13%) |
Oct 14, 2010 | 17.77 | 17.92 | 17.73 | 17.83 | 12,678,500 | +0.11(+0.62%) |
Oct 13, 2010 | 17.68 | 17.77 | 17.65 | 17.72 | 13,734,186 | +0.07(+0.40%) |
Oct 12, 2010 | 17.68 | 17.81 | 17.57 | 17.65 | 12,277,745 | -0.08(-0.47%) |
Oct 11, 2010 | 17.59 | 17.86 | 17.59 | 17.73 | 8,947,530 | +0.13(+0.74%) |
Oct 08, 2010 | 17.60 | 17.75 | 17.57 | 17.60 | 10,112,779 | -0.09(-0.51%) |
Oct 07, 2010 | 17.72 | 17.76 | 17.64 | 17.70 | 9,173 | +0.07(+0.40%) |
Oct 06, 2010 | 17.57 | 17.68 | 17.56 | 17.62 | 12,539,657 | +0.03(+0.18%) |
Oct 05, 2010 | 17.43 | 17.63 | 17.43 | 17.59 | 70,781 | +0.27(+1.53%) |
Oct 04, 2010 | 17.47 | 17.59 | 17.30 | 17.33 | 14,627,571 | -0.36(-2.02%) |
Oct 01, 2010 | 17.68 | 17.71 | 17.47 | 17.68 | 13,733,493 | +0.11(+0.64%) |
Sep 30, 2010 | 17.57 | 17.84 | 17.52 | 17.57 | 187,557 | -0.17(-0.96%) |
Sep 29, 2010 | 17.87 | 17.96 | 17.64 | 17.74 | 74,331 | -0.16(-0.87%) |
Sep 28, 2010 | 17.74 | 17.93 | 17.69 | 17.90 | 51,048 | +0.21(+1.20%) |
Sep 27, 2010 | 17.72 | 17.79 | 17.68 | 17.69 | 14,367,716 | -0.01(-0.07%) |
Sep 24, 2010 | 17.78 | 17.90 | 17.67 | 17.70 | 19,546,742 | -0.04(-0.22%) |
Sep 23, 2010 | 17.74 | 17.94 | 17.65 | 17.74 | 48,698,660 | -0.09(-0.50%) |
Sep 22, 2010 | 17.72 | 17.88 | 17.67 | 17.83 | 51,726,144 | +0.02(+0.11%) |
Sep 21, 2010 | 17.86 | 17.94 | 17.76 | 17.81 | 97,274 | -0.01(-0.07%) |
Sep 20, 2010 | 17.57 | 17.86 | 17.56 | 17.82 | 18,633,246 | +0.32(+1.83%) |
Sep 17, 2010 | 17.50 | 17.58 | 17.30 | 17.50 | 23,286,800 | +0.19(+1.11%) |
Sep 15, 2010 | 17.25 | 17.35 | 17.17 | 17.31 | 13,374,876 | +0.03(+0.19%) |
Sep 14, 2010 | 17.40 | 17.43 | 17.16 | 17.27 | 36,868 | -0.13(-0.74%) |
Sep 13, 2010 | 17.39 | 17.43 | 17.26 | 17.40 | 14,024,762 | +0.07(+0.41%) |
Sep 10, 2010 | 17.24 | 17.36 | 17.12 | 17.33 | 13,271,743 | +0.12(+0.67%) |
Sep 09, 2010 | 17.24 | 17.29 | 17.11 | 17.22 | 80,973 | +0.08(+0.45%) |
Sep 08, 2010 | 17.09 | 17.28 | 17.07 | 17.14 | 143,618 | +0.09(+0.53%) |
Sep 07, 2010 | 16.95 | 17.15 | 16.90 | 17.05 | 173,854 | +0.02(+0.11%) |
Sep 03, 2010 | 16.95 | 17.06 | 16.90 | 17.03 | 10,371,728 | +0.10(+0.57%) |
Sep 02, 2010 | 16.88 | 16.97 | 16.82 | 16.94 | 47,362 | +0.01(+0.08%) |
Sep 01, 2010 | 16.81 | 17.01 | 16.73 | 16.92 | 14,513,571 | +0.23(+1.38%) |
Aug 31, 2010 | 16.70 | 16.88 | 16.64 | 16.69 | 85,983 | +0.12(+0.73%) |
Aug 30, 2010 | 16.69 | 16.78 | 16.57 | 16.57 | 15,104,948 | +0.04(+0.27%) |
Aug 27, 2010 | 16.74 | 16.83 | 16.44 | 16.53 | 9,992,366 | -0.04(-0.23%) |
Aug 26, 2010 | 16.73 | 16.78 | 16.50 | 16.56 | 12,378,032 | -0.15(-0.88%) |
Aug 25, 2010 | 16.60 | 16.76 | 16.49 | 16.71 | 13,220,954 | +0.04(+0.23%) |
Aug 24, 2010 | 16.83 | 16.90 | 16.63 | 16.67 | 102,251 | -0.29(-1.74%) |
Aug 23, 2010 | 16.97 | 17.15 | 16.90 | 16.97 | 18,956,378 | +0.03(+0.15%) |
Aug 20, 2010 | 16.86 | 17.01 | 16.71 | 16.94 | 28,309,924 | +0.24(+1.46%) |
Aug 19, 2010 | 16.79 | 16.85 | 16.54 | 16.70 | 42,063 | -0.14(-0.84%) |
Aug 18, 2010 | 17.00 | 17.03 | 16.81 | 16.84 | 127,489 | -0.20(-1.17%) |
Aug 17, 2010 | 16.92 | 17.17 | 16.83 | 17.04 | 60,457 | +0.20(+1.18%) |
Aug 16, 2010 | 16.81 | 16.88 | 16.69 | 16.84 | 16,195,786 | -0.03(-0.15%) |
Aug 13, 2010 | 16.86 | 16.95 | 16.72 | 16.86 | 8,998,359 | -0.01(-0.04%) |
Aug 12, 2010 | 16.67 | 16.91 | 16.66 | 16.87 | 11,477,325 | +0.05(+0.30%) |
Aug 11, 2010 | 16.86 | 16.98 | 16.76 | 16.82 | 37,233 | -0.12(-0.73%) |
Aug 10, 2010 | 16.86 | 17.16 | 16.85 | 16.94 | 13,516 | -0.04(-0.26%) |
Aug 09, 2010 | 16.90 | 17.01 | 16.85 | 16.99 | 10,651,786 | +0.09(+0.53%) |
Aug 06, 2010 | 16.90 | 16.95 | 16.69 | 16.90 | 13,694,271 | -0.01(-0.04%) |
Aug 05, 2010 | 16.55 | 16.90 | 16.53 | 16.90 | 19,119,300 | +0.22(+1.34%) |
Aug 04, 2010 | 16.47 | 16.74 | 16.41 | 16.68 | 53,309 | +0.22(+1.36%) |
Aug 03, 2010 | 16.44 | 16.56 | 16.39 | 16.45 | 131,186 | +0.10(+0.59%) |
Aug 02, 2010 | 16.23 | 16.41 | 16.20 | 16.36 | 15,176,684 | +0.39(+2.45%) |
Jul 30, 2010 | 15.97 | 16.10 | 15.88 | 15.97 | 17,850,854 | -0.10(-0.64%) |
Jul 29, 2010 | 16.26 | 16.34 | 15.92 | 16.07 | 115,323 | -0.03(-0.16%) |
Jul 28, 2010 | 16.10 | 16.25 | 16.03 | 16.10 | 2,144 | -0.13(-0.79%) |
Jul 27, 2010 | 16.22 | 16.24 | 15.91 | 16.22 | 102,312 | +0.22(+1.40%) |
Jul 26, 2010 | 15.74 | 16.04 | 15.74 | 16.00 | 13,775,931 | +0.21(+1.30%) |
Jul 23, 2010 | 15.98 | 15.99 | 15.54 | 15.79 | 20,363,592 | -0.18(-1.12%) |
Jul 22, 2010 | 15.99 | 16.16 | 15.86 | 15.97 | 59,678 | +0.12(+0.73%) |
Jul 21, 2010 | 15.97 | 16.09 | 15.76 | 15.86 | 15,353,532 | -0.17(-1.08%) |
Jul 20, 2010 | 16.03 | 16.08 | 15.67 | 16.03 | 16,629,291 | +0.12(+0.72%) |
Jul 19, 2010 | 16.19 | 16.19 | 15.88 | 15.92 | 18,422,884 | -0.21(-1.31%) |
Jul 16, 2010 | 16.13 | 16.32 | 16.08 | 16.13 | 20,500,850 | -0.21(-1.29%) |
Jul 15, 2010 | 16.08 | 16.36 | 16.04 | 16.34 | 22,946,076 | +0.26(+1.63%) |
Jul 14, 2010 | 16.16 | 16.19 | 15.95 | 16.08 | 157,993 | -0.14(-0.87%) |
Jul 13, 2010 | 16.25 | 16.40 | 16.15 | 16.22 | 45,873 | +0.03(+0.20%) |
Jul 12, 2010 | 16.40 | 16.40 | 16.09 | 16.19 | 19,844,260 | -0.22(-1.33%) |
Jul 09, 2010 | 16.40 | 16.44 | 16.20 | 16.40 | 17,961,558 | +0.01(+0.08%) |
Jul 08, 2010 | 16.63 | 16.63 | 16.27 | 16.39 | 278,231 | -0.14(-0.85%) |
Jul 07, 2010 | 16.17 | 16.58 | 16.10 | 16.53 | 27,133,938 | +0.36(+2.22%) |
Jul 06, 2010 | 15.97 | 16.28 | 15.87 | 16.17 | 27,570 | +0.35(+2.23%) |
Jul 02, 2010 | 15.82 | 16.04 | 15.70 | 15.82 | 15,450,585 | -0.04(-0.28%) |
Jul 01, 2010 | 15.92 | 15.98 | 15.52 | 15.87 | 29,871,170 | -0.12(-0.72%) |
Jun 30, 2010 | 16.01 | 16.16 | 15.85 | 15.98 | 161,667 | -0.01(-0.08%) |
Jun 29, 2010 | 15.99 | 16.20 | 15.90 | 15.99 | 155,355 | -0.18(-1.13%) |
Jun 25, 2010 | 16.18 | 16.34 | 15.96 | 16.18 | 41,490,512 | +0.14(+0.87%) |
Jun 24, 2010 | 15.89 | 16.13 | 15.82 | 16.04 | 31,407 | +0.07(+0.44%) |
Jun 23, 2010 | 16.09 | 16.13 | 15.90 | 15.97 | 20,047,792 | -0.13(-0.79%) |
Jun 22, 2010 | 16.08 | 16.31 | 16.06 | 16.09 | 80,951 | +0.00(+0.00%) |
Jun 21, 2010 | 16.38 | 16.42 | 16.01 | 16.09 | 17,487,250 | -0.22(-1.32%) |
Jun 18, 2010 | 16.31 | 16.37 | 16.11 | 16.31 | 25,985,174 | -0.05(-0.31%) |
Jun 17, 2010 | 16.27 | 16.39 | 16.23 | 16.36 | 26,491,340 | -0.01(-0.08%) |
Jun 16, 2010 | 16.01 | 16.37 | 16.01 | 16.37 | 24,331,424 | +0.16(+0.98%) |
Jun 15, 2010 | 16.06 | 16.24 | 15.96 | 16.21 | 1,245 | +0.22(+1.34%) |
Jun 14, 2010 | 15.87 | 16.13 | 15.85 | 16.00 | 26,679,506 | +0.13(+0.84%) |
Jun 11, 2010 | 16.16 | 16.30 | 15.78 | 15.87 | 31,292,966 | +0.28(+1.79%) |
Jun 10, 2010 | 15.40 | 15.61 | 15.34 | 15.59 | 125,006 | +0.32(+2.07%) |
Jun 09, 2010 | 15.40 | 15.44 | 15.24 | 15.27 | 33,304,788 | -0.10(-0.66%) |
Jun 08, 2010 | 15.14 | 15.41 | 15.02 | 15.37 | 289,829 | +0.28(+1.84%) |
Jun 07, 2010 | 15.09 | 15.41 | 14.89 | 15.10 | 66,423,796 | +0.90(+6.33%) |
Jun 04, 2010 | 14.20 | 14.46 | 14.11 | 14.20 | 41,968,316 | -0.28(-1.92%) |
Jun 03, 2010 | 14.66 | 14.66 | 14.38 | 14.48 | 34,181,692 | -0.08(-0.52%) |
Jun 02, 2010 | 14.55 | 14.70 | 14.46 | 14.55 | 27,050,632 | -0.01(-0.09%) |