Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.88 | 15.10 | 14.82 | 15.00 | 2,656,159 | +0.10(+0.67%) |
Apr 28, 2011 | 15.00 | 15.20 | 14.88 | 14.90 | 5,884,369 | +0.00(+0.00%) |
Apr 27, 2011 | 14.64 | 15.01 | 14.38 | 14.90 | 6,789,656 | +0.41(+2.83%) |
Apr 26, 2011 | 14.62 | 14.65 | 14.41 | 14.49 | 3,414,194 | -0.03(-0.21%) |
Apr 25, 2011 | 14.69 | 14.79 | 14.44 | 14.52 | 3,765,033 | -0.11(-0.75%) |
Apr 21, 2011 | 14.69 | 14.73 | 14.54 | 14.63 | 2,979,559 | +0.00(+0.00%) |
Apr 20, 2011 | 14.75 | 14.94 | 14.63 | 14.63 | 3,539,558 | +0.10(+0.69%) |
Apr 19, 2011 | 14.67 | 14.68 | 14.31 | 14.53 | 6,735,529 | -0.14(-0.95%) |
Apr 18, 2011 | 14.95 | 15.07 | 14.64 | 14.67 | 5,143,661 | -0.37(-2.46%) |
Apr 15, 2011 | 15.07 | 15.17 | 14.95 | 15.04 | 17,117,774 | -0.04(-0.27%) |
Apr 14, 2011 | 15.00 | 15.13 | 14.88 | 15.08 | 4,508,961 | +0.16(+1.07%) |
Apr 13, 2011 | 15.22 | 15.22 | 14.92 | 14.92 | 10,815,382 | -0.17(-1.13%) |
Apr 12, 2011 | 15.35 | 15.35 | 14.97 | 15.09 | 5,949,141 | -0.28(-1.82%) |
Apr 11, 2011 | 15.81 | 15.89 | 15.27 | 15.37 | 5,845,249 | -0.53(-3.33%) |
Apr 08, 2011 | 15.90 | 16.01 | 15.81 | 15.90 | 7,265,864 | +0.24(+1.53%) |
Apr 07, 2011 | 15.73 | 15.83 | 15.57 | 15.66 | 3,204,467 | -0.07(-0.45%) |
Apr 06, 2011 | 15.91 | 15.97 | 15.62 | 15.73 | 4,021,443 | +0.05(+0.32%) |
Apr 05, 2011 | 14.85 | 15.68 | 14.78 | 15.68 | 6,068,354 | +0.81(+5.45%) |
Apr 04, 2011 | 14.90 | 15.18 | 14.84 | 14.87 | 2,586,362 | +0.09(+0.61%) |
Apr 01, 2011 | 15.12 | 15.26 | 14.78 | 14.78 | 5,298,434 | -0.50(-3.27%) |
Mar 31, 2011 | 15.46 | 15.49 | 15.21 | 15.28 | 4,402,076 | -0.07(-0.46%) |
Mar 30, 2011 | 15.15 | 15.35 | 15.00 | 15.35 | 5,581,914 | +0.41(+2.74%) |
Mar 29, 2011 | 15.11 | 15.22 | 14.88 | 14.94 | 7,152,073 | -0.27(-1.78%) |
Mar 28, 2011 | 15.38 | 15.64 | 15.17 | 15.21 | 4,214,168 | -0.55(-3.49%) |
Mar 25, 2011 | 16.12 | 16.21 | 15.76 | 15.76 | 2,887,826 | -0.29(-1.81%) |
Mar 24, 2011 | 16.20 | 16.37 | 15.96 | 16.05 | 9,028,494 | -0.04(-0.25%) |
Mar 23, 2011 | 15.62 | 16.12 | 15.60 | 16.09 | 6,489,919 | +0.55(+3.54%) |
Mar 22, 2011 | 15.10 | 15.83 | 15.02 | 15.54 | 6,641,989 | +0.50(+3.32%) |
Mar 21, 2011 | 14.74 | 15.15 | 14.71 | 15.04 | 5,365,508 | +0.53(+3.65%) |
Mar 18, 2011 | 14.48 | 14.73 | 14.42 | 14.51 | 7,689,488 | +0.17(+1.19%) |
Mar 17, 2011 | 14.40 | 14.45 | 14.11 | 14.34 | 4,123,279 | +0.05(+0.35%) |
Mar 16, 2011 | 14.46 | 14.80 | 14.23 | 14.29 | 7,610,344 | -0.23(-1.58%) |
Mar 15, 2011 | 14.30 | 14.64 | 14.30 | 14.52 | 3,256,569 | -0.28(-1.89%) |
Mar 14, 2011 | 14.82 | 15.06 | 14.73 | 14.80 | 2,278,996 | -0.14(-0.94%) |
Mar 11, 2011 | 14.53 | 15.03 | 14.52 | 14.94 | 2,289,822 | +0.33(+2.26%) |
Mar 10, 2011 | 14.73 | 14.86 | 14.53 | 14.61 | 3,843,736 | -0.27(-1.81%) |
Mar 09, 2011 | 15.15 | 15.31 | 14.81 | 14.88 | 4,246,610 | -0.20(-1.33%) |
Mar 08, 2011 | 15.48 | 15.48 | 15.01 | 15.08 | 2,744,193 | -0.28(-1.82%) |
Mar 07, 2011 | 15.35 | 15.65 | 15.23 | 15.36 | 5,006,535 | +0.18(+1.19%) |
Mar 04, 2011 | 15.32 | 15.46 | 15.15 | 15.18 | 5,181,866 | -0.01(-0.07%) |
Mar 03, 2011 | 14.90 | 15.22 | 14.62 | 15.19 | 7,411,289 | +0.00(+0.00%) |
Mar 02, 2011 | 15.50 | 15.50 | 14.97 | 15.19 | 6,924,441 | -0.24(-1.56%) |
Mar 01, 2011 | 15.46 | 15.59 | 15.32 | 15.43 | 7,890,494 | +0.03(+0.19%) |
Feb 28, 2011 | 15.67 | 15.67 | 15.26 | 15.40 | 5,815,252 | -0.28(-1.79%) |
Feb 25, 2011 | 15.39 | 15.69 | 15.33 | 15.68 | 3,753,201 | +0.35(+2.28%) |
Feb 24, 2011 | 15.71 | 15.74 | 15.20 | 15.33 | 6,169,704 | -0.37(-2.36%) |
Feb 23, 2011 | 15.48 | 15.83 | 15.41 | 15.70 | 7,318,896 | +0.35(+2.28%) |
Feb 22, 2011 | 16.39 | 16.39 | 15.35 | 15.35 | 9,200,192 | -0.90(-5.54%) |
Feb 18, 2011 | 16.48 | 16.51 | 16.22 | 16.25 | 7,064,447 | -0.12(-0.73%) |
Feb 17, 2011 | 16.40 | 16.42 | 16.23 | 16.37 | 9,802,097 | -0.39(-2.33%) |
Feb 16, 2011 | 16.50 | 16.76 | 16.36 | 16.76 | 3,964,221 | +0.27(+1.64%) |
Feb 15, 2011 | 16.45 | 16.61 | 16.36 | 16.49 | 4,209,816 | +0.19(+1.17%) |
Feb 14, 2011 | 16.26 | 16.43 | 16.23 | 16.30 | 3,485,874 | +0.10(+0.62%) |
Feb 11, 2011 | 16.50 | 16.65 | 16.20 | 16.20 | 4,695,499 | -0.31(-1.88%) |
Feb 10, 2011 | 16.60 | 16.65 | 16.42 | 16.51 | 4,965,651 | -0.11(-0.66%) |
Feb 09, 2011 | 17.10 | 17.13 | 16.60 | 16.62 | 4,898,956 | -0.48(-2.81%) |
Feb 08, 2011 | 16.85 | 17.11 | 16.80 | 17.10 | 4,484,997 | +0.45(+2.70%) |
Feb 07, 2011 | 16.81 | 16.85 | 16.62 | 16.65 | 3,834,177 | -0.10(-0.60%) |
Feb 04, 2011 | 17.18 | 17.18 | 16.74 | 16.75 | 8,445,918 | -0.44(-2.56%) |
Feb 03, 2011 | 16.85 | 17.19 | 16.69 | 17.19 | 5,571,355 | +0.41(+2.44%) |
Feb 02, 2011 | 16.66 | 16.83 | 16.64 | 16.78 | 2,227,550 | -0.05(-0.30%) |
Feb 01, 2011 | 16.73 | 16.94 | 16.67 | 16.83 | 4,307,933 | +0.19(+1.14%) |
Jan 31, 2011 | 16.89 | 16.94 | 16.59 | 16.64 | 3,413,661 | -0.35(-2.06%) |
Jan 28, 2011 | 16.47 | 17.16 | 16.46 | 16.99 | 6,128,583 | +0.38(+2.29%) |
Jan 27, 2011 | 16.90 | 17.05 | 16.45 | 16.61 | 4,301,329 | -0.48(-2.81%) |
Jan 26, 2011 | 16.20 | 17.10 | 16.16 | 17.09 | 6,798,160 | +0.84(+5.17%) |
Jan 25, 2011 | 16.43 | 16.47 | 15.98 | 16.25 | 6,204,280 | -0.28(-1.69%) |
Jan 24, 2011 | 16.80 | 17.03 | 16.42 | 16.53 | 3,747,606 | -0.22(-1.31%) |
Jan 21, 2011 | 16.95 | 17.09 | 16.75 | 16.75 | 8,227,204 | -0.23(-1.35%) |
Jan 20, 2011 | 16.51 | 17.07 | 16.47 | 16.98 | 7,236,942 | +0.10(+0.59%) |
Jan 19, 2011 | 16.85 | 16.90 | 16.72 | 16.88 | 3,666,591 | +0.18(+1.08%) |
Jan 18, 2011 | 16.80 | 16.91 | 16.62 | 16.70 | 3,262,762 | +0.07(+0.42%) |
Jan 17, 2011 | 16.60 | 16.75 | 16.59 | 16.63 | 1,100,666 | +0.01(+0.06%) |
Jan 14, 2011 | 16.90 | 17.02 | 16.58 | 16.62 | 3,918,200 | -0.43(-2.52%) |
Jan 13, 2011 | 17.58 | 17.61 | 16.96 | 17.05 | 4,287,633 | -0.52(-2.96%) |
Jan 12, 2011 | 17.49 | 17.62 | 17.30 | 17.57 | 4,226,698 | +0.05(+0.29%) |
Jan 11, 2011 | 17.48 | 17.57 | 17.32 | 17.52 | 4,397,629 | +0.31(+1.80%) |
Jan 10, 2011 | 17.50 | 17.51 | 17.13 | 17.21 | 4,041,668 | -0.14(-0.81%) |
Jan 07, 2011 | 17.33 | 17.64 | 17.23 | 17.35 | 4,650,853 | -0.06(-0.34%) |
Jan 06, 2011 | 17.76 | 17.81 | 17.38 | 17.41 | 3,963,029 | -0.33(-1.86%) |
Jan 05, 2011 | 18.01 | 18.01 | 17.72 | 17.74 | 4,305,234 | -0.40(-2.21%) |
Jan 04, 2011 | 18.60 | 18.63 | 17.77 | 18.14 | 5,485,028 | -0.77(-4.07%) |
Dec 31, 2010 | 18.81 | 18.96 | 18.77 | 18.91 | 1,104,856 | +0.08(+0.42%) |
Dec 30, 2010 | 18.98 | 19.00 | 18.71 | 18.83 | 1,450,502 | -0.15(-0.79%) |
Dec 29, 2010 | 18.95 | 18.98 | 18.71 | 18.98 | 1,495,086 | +0.20(+1.06%) |
Dec 24, 2010 | 18.55 | 18.78 | 18.55 | 18.78 | 187,878 | +0.10(+0.54%) |
Dec 23, 2010 | 18.59 | 18.79 | 18.46 | 18.68 | 1,933,318 | +0.06(+0.32%) |
Dec 22, 2010 | 18.61 | 18.87 | 18.55 | 18.62 | 2,061,568 | -0.07(-0.37%) |
Dec 21, 2010 | 18.68 | 18.77 | 18.56 | 18.69 | 2,719,274 | +0.03(+0.16%) |
Dec 20, 2010 | 18.84 | 19.04 | 18.66 | 18.66 | 2,088,398 | -0.04(-0.21%) |
Dec 17, 2010 | 18.55 | 18.74 | 18.25 | 18.70 | 11,627,110 | +0.29(+1.58%) |
Dec 16, 2010 | 18.53 | 18.68 | 18.22 | 18.41 | 3,840,854 | -0.13(-0.70%) |
Dec 15, 2010 | 18.41 | 18.58 | 18.35 | 18.54 | 3,675,578 | -0.09(-0.48%) |
Dec 14, 2010 | 18.62 | 18.85 | 18.47 | 18.63 | 3,951,113 | +0.17(+0.92%) |
Dec 13, 2010 | 18.82 | 18.95 | 18.36 | 18.46 | 6,178,246 | -0.14(-0.75%) |
Dec 10, 2010 | 18.45 | 18.69 | 18.29 | 18.60 | 6,004,293 | -0.01(-0.05%) |
Dec 09, 2010 | 18.65 | 18.71 | 18.37 | 18.61 | 3,126,792 | +0.17(+0.92%) |
Dec 08, 2010 | 18.60 | 18.82 | 18.40 | 18.44 | 4,407,492 | -0.40(-2.12%) |
Dec 07, 2010 | 19.50 | 19.67 | 18.71 | 18.84 | 5,142,372 | -0.53(-2.74%) |
Dec 06, 2010 | 18.80 | 19.37 | 18.80 | 19.37 | 5,003,439 | +0.58(+3.09%) |
Dec 03, 2010 | 18.45 | 18.95 | 18.29 | 18.79 | 4,483,607 | +0.55(+3.02%) |
Dec 02, 2010 | 18.22 | 18.37 | 18.08 | 18.24 | 3,382,368 | +0.11(+0.61%) |
Dec 01, 2010 | 17.90 | 18.17 | 17.71 | 18.13 | 5,594,712 | +0.27(+1.51%) |
Nov 30, 2010 | 17.99 | 18.15 | 17.83 | 17.86 | 8,933,649 | +0.21(+1.19%) |
Nov 29, 2010 | 18.18 | 18.19 | 17.65 | 17.65 | 3,321,469 | -0.51(-2.81%) |
Nov 26, 2010 | 18.14 | 18.28 | 18.06 | 18.16 | 1,683,441 | -0.12(-0.66%) |
Nov 25, 2010 | 18.24 | 18.35 | 18.23 | 18.28 | 475,855 | -0.02(-0.11%) |
Nov 24, 2010 | 18.42 | 18.55 | 18.23 | 18.30 | 2,692,928 | -0.11(-0.60%) |
Nov 23, 2010 | 18.41 | 18.64 | 18.34 | 18.41 | 3,781,811 | -0.02(-0.11%) |
Nov 22, 2010 | 18.13 | 18.51 | 18.10 | 18.43 | 2,916,848 | +0.20(+1.10%) |
Nov 19, 2010 | 18.15 | 18.32 | 18.04 | 18.23 | 3,184,142 | +0.03(+0.16%) |
Nov 18, 2010 | 18.10 | 18.31 | 18.06 | 18.20 | 1,970,732 | +0.33(+1.85%) |
Nov 17, 2010 | 17.74 | 18.15 | 17.73 | 17.87 | 2,520,221 | +0.07(+0.39%) |
Nov 16, 2010 | 17.95 | 18.18 | 17.66 | 17.80 | 5,367,740 | -0.34(-1.87%) |
Nov 15, 2010 | 18.50 | 18.58 | 18.10 | 18.14 | 2,992,985 | -0.32(-1.73%) |
Nov 12, 2010 | 18.35 | 18.83 | 18.31 | 18.46 | 4,209,066 | -0.25(-1.34%) |
Nov 11, 2010 | 18.65 | 18.85 | 18.52 | 18.71 | 2,821,464 | -0.01(-0.05%) |
Nov 10, 2010 | 18.71 | 18.76 | 18.31 | 18.72 | 4,283,394 | +0.09(+0.48%) |
Nov 09, 2010 | 19.49 | 19.77 | 18.51 | 18.63 | 5,456,663 | -0.62(-3.22%) |
Nov 08, 2010 | 18.88 | 19.34 | 18.75 | 19.25 | 3,866,403 | +0.43(+2.28%) |
Nov 05, 2010 | 18.69 | 19.20 | 18.63 | 18.82 | 4,140,962 | -0.01(-0.05%) |
Nov 04, 2010 | 18.46 | 18.91 | 18.24 | 18.83 | 5,895,044 | +0.90(+5.02%) |
Nov 03, 2010 | 18.10 | 18.23 | 17.64 | 17.93 | 4,144,618 | -0.20(-1.10%) |
Nov 02, 2010 | 18.25 | 18.27 | 18.07 | 18.13 | 2,683,165 | -0.05(-0.28%) |
Nov 01, 2010 | 18.39 | 18.43 | 18.09 | 18.18 | 2,734,305 | -0.17(-0.93%) |
Oct 29, 2010 | 18.18 | 18.42 | 18.11 | 18.35 | 3,089,603 | +0.18(+0.99%) |
Oct 28, 2010 | 17.94 | 18.28 | 17.75 | 18.17 | 5,429,330 | +0.56(+3.18%) |
Oct 27, 2010 | 18.00 | 18.01 | 17.42 | 17.61 | 5,893,011 | -0.46(-2.55%) |
Oct 25, 2010 | 18.33 | 18.33 | 18.03 | 18.07 | 2,798,675 | +0.01(+0.06%) |
Oct 22, 2010 | 18.02 | 18.14 | 17.83 | 18.06 | 3,768,285 | +0.10(+0.56%) |
Oct 21, 2010 | 18.44 | 18.55 | 17.86 | 17.96 | 5,249,528 | -0.63(-3.39%) |
Oct 20, 2010 | 18.35 | 18.70 | 18.28 | 18.59 | 6,078,472 | +0.31(+1.70%) |
Oct 19, 2010 | 18.64 | 18.66 | 18.07 | 18.28 | 7,928,301 | -0.74(-3.89%) |
Oct 18, 2010 | 19.10 | 19.17 | 18.90 | 19.02 | 3,727,795 | -0.18(-0.94%) |
Oct 15, 2010 | 19.40 | 19.55 | 19.16 | 19.20 | 4,949,259 | -0.26(-1.34%) |
Oct 14, 2010 | 19.74 | 19.91 | 19.39 | 19.46 | 6,774,022 | -0.29(-1.47%) |
Oct 13, 2010 | 19.40 | 19.98 | 19.20 | 19.75 | 12,639,833 | +0.60(+3.13%) |
Oct 12, 2010 | 19.06 | 19.23 | 18.93 | 19.15 | 6,618,581 | -0.10(-0.52%) |
Oct 08, 2010 | 19.30 | 19.34 | 19.13 | 19.25 | 5,842,783 | +0.02(+0.10%) |
Oct 07, 2010 | 19.85 | 19.92 | 19.03 | 19.23 | 6,742,435 | -0.53(-2.68%) |
Oct 06, 2010 | 19.98 | 19.98 | 19.67 | 19.76 | 11,407,005 | -0.03(-0.15%) |
Oct 05, 2010 | 19.50 | 19.94 | 19.45 | 19.79 | 15,492,169 | +0.51(+2.65%) |
Oct 04, 2010 | 19.16 | 19.37 | 18.94 | 19.28 | 4,119,544 | +0.02(+0.10%) |
Oct 01, 2010 | 19.40 | 19.56 | 19.26 | 19.26 | 4,124,828 | -0.04(-0.21%) |
Sep 30, 2010 | 19.38 | 19.46 | 19.11 | 19.30 | 8,453,429 | -0.27(-1.38%) |
Sep 29, 2010 | 19.50 | 19.65 | 19.35 | 19.57 | 7,602,161 | -0.08(-0.41%) |
Sep 28, 2010 | 19.14 | 19.65 | 18.94 | 19.65 | 7,836,669 | +0.41(+2.13%) |
Sep 27, 2010 | 19.37 | 19.41 | 19.12 | 19.24 | 4,596,703 | -0.19(-0.98%) |
Sep 24, 2010 | 19.85 | 19.85 | 19.29 | 19.43 | 12,211,444 | -0.22(-1.12%) |
Sep 23, 2010 | 19.30 | 19.69 | 19.24 | 19.65 | 7,618,924 | +0.20(+1.03%) |
Sep 22, 2010 | 19.77 | 19.95 | 19.40 | 19.45 | 12,394,687 | -0.10(-0.51%) |
Sep 21, 2010 | 19.22 | 19.55 | 18.86 | 19.55 | 42,047,628 | +0.24(+1.24%) |
Sep 20, 2010 | 18.95 | 19.45 | 18.93 | 19.31 | 11,217,499 | +0.38(+2.01%) |
Sep 17, 2010 | 19.51 | 19.55 | 18.76 | 18.93 | 18,492,004 | +0.91(+5.05%) |
Sep 15, 2010 | 17.57 | 18.39 | 17.48 | 18.02 | 16,640,497 | +0.48(+2.74%) |
Sep 14, 2010 | 17.25 | 17.74 | 17.19 | 17.54 | 5,668,446 | +0.53(+3.12%) |
Sep 13, 2010 | 17.25 | 17.36 | 16.99 | 17.01 | 3,470,682 | -0.46(-2.63%) |
Sep 10, 2010 | 17.05 | 17.59 | 17.01 | 17.47 | 6,593,419 | +0.24(+1.39%) |
Sep 09, 2010 | 17.60 | 17.67 | 17.09 | 17.23 | 6,099,026 | -0.39(-2.21%) |
Sep 08, 2010 | 18.04 | 18.13 | 17.62 | 17.62 | 6,356,483 | -0.33(-1.84%) |
Sep 07, 2010 | 18.40 | 18.49 | 17.88 | 17.95 | 5,087,753 | -0.17(-0.94%) |
Sep 03, 2010 | 17.77 | 18.12 | 17.65 | 18.12 | 9,995,045 | +0.19(+1.06%) |
Sep 02, 2010 | 17.85 | 18.16 | 17.54 | 17.93 | 11,167,270 | +0.34(+1.93%) |
Sep 01, 2010 | 18.15 | 18.27 | 17.26 | 17.59 | 7,469,001 | -0.44(-2.44%) |
Aug 31, 2010 | 17.40 | 18.07 | 17.26 | 18.03 | 15,694,977 | +0.81(+4.70%) |
Aug 30, 2010 | 17.25 | 17.42 | 17.08 | 17.22 | 3,427,188 | -0.14(-0.81%) |
Aug 27, 2010 | 17.08 | 17.36 | 16.90 | 17.36 | 4,552,390 | +0.38(+2.24%) |
Aug 26, 2010 | 16.55 | 17.02 | 16.54 | 16.98 | 5,158,167 | +0.36(+2.17%) |
Aug 25, 2010 | 16.31 | 16.62 | 16.21 | 16.62 | 8,420,837 | +0.37(+2.28%) |
Aug 24, 2010 | 15.80 | 16.30 | 15.80 | 16.25 | 10,186,660 | +0.30(+1.88%) |
Aug 23, 2010 | 16.17 | 16.26 | 15.95 | 15.95 | 4,405,239 | -0.26(-1.60%) |
Aug 20, 2010 | 16.12 | 16.31 | 16.00 | 16.21 | 3,954,345 | +0.00(+0.00%) |
Aug 19, 2010 | 16.05 | 16.44 | 15.95 | 16.21 | 9,675,256 | +0.29(+1.82%) |
Aug 18, 2010 | 15.50 | 15.95 | 15.34 | 15.92 | 6,362,502 | +0.28(+1.79%) |
Aug 17, 2010 | 15.80 | 15.81 | 15.64 | 15.64 | 4,326,195 | -0.16(-1.01%) |
Aug 16, 2010 | 15.99 | 16.03 | 15.78 | 15.80 | 4,850,936 | -0.01(-0.06%) |
Aug 13, 2010 | 16.02 | 16.14 | 15.78 | 15.81 | 5,140,432 | -0.28(-1.74%) |
Aug 12, 2010 | 16.15 | 16.25 | 16.04 | 16.09 | 9,209,802 | +0.17(+1.07%) |
Aug 11, 2010 | 16.22 | 16.25 | 15.83 | 15.92 | 4,693,932 | -0.21(-1.30%) |
Aug 10, 2010 | 16.00 | 16.24 | 15.92 | 16.13 | 4,212,352 | -0.07(-0.43%) |
Aug 09, 2010 | 16.22 | 16.23 | 15.98 | 16.20 | 2,886,375 | -0.02(-0.12%) |
Aug 06, 2010 | 16.33 | 16.33 | 16.13 | 16.22 | 5,889,734 | +0.13(+0.81%) |
Aug 05, 2010 | 16.12 | 16.15 | 15.86 | 16.09 | 6,368,995 | +0.00(+0.00%) |
Aug 04, 2010 | 16.37 | 16.37 | 15.88 | 16.09 | 13,610,930 | +0.30(+1.90%) |
Aug 03, 2010 | 15.64 | 16.12 | 15.62 | 15.79 | 26,179,310 | -1.08(-6.40%) |
Jul 30, 2010 | 16.85 | 16.96 | 16.75 | 16.87 | 2,389,042 | +0.11(+0.66%) |
Jul 29, 2010 | 16.69 | 17.02 | 16.58 | 16.76 | 11,863,933 | +0.08(+0.48%) |
Jul 28, 2010 | 16.33 | 16.68 | 16.24 | 16.68 | 6,064,809 | +0.27(+1.65%) |
Jul 27, 2010 | 16.65 | 16.65 | 16.18 | 16.41 | 5,385,580 | -0.28(-1.68%) |
Jul 26, 2010 | 17.19 | 17.20 | 16.65 | 16.69 | 2,506,613 | -0.36(-2.11%) |
Jul 23, 2010 | 17.12 | 17.36 | 16.98 | 17.05 | 2,886,535 | +0.06(+0.35%) |
Jul 22, 2010 | 16.30 | 17.02 | 16.30 | 16.99 | 5,017,026 | +0.61(+3.72%) |
Jul 21, 2010 | 16.64 | 16.64 | 16.30 | 16.38 | 1,465,547 | -0.13(-0.79%) |
Jul 20, 2010 | 16.35 | 16.61 | 16.27 | 16.51 | 4,048,428 | +0.19(+1.16%) |
Jul 19, 2010 | 16.40 | 16.44 | 16.08 | 16.32 | 2,613,784 | -0.28(-1.69%) |
Jul 16, 2010 | 16.50 | 16.60 | 16.45 | 16.60 | 1,529,273 | -0.15(-0.90%) |
Jul 15, 2010 | 16.79 | 16.86 | 16.51 | 16.75 | 2,374,389 | +0.01(+0.06%) |
Jul 14, 2010 | 16.88 | 16.98 | 16.70 | 16.74 | 1,821,928 | -0.07(-0.42%) |
Jul 13, 2010 | 17.06 | 17.10 | 16.78 | 16.81 | 2,085,317 | +0.06(+0.36%) |
Jul 12, 2010 | 16.70 | 16.87 | 16.59 | 16.75 | 1,257,415 | +0.02(+0.12%) |
Jul 09, 2010 | 16.66 | 16.97 | 16.62 | 16.73 | 2,780,123 | +0.21(+1.27%) |
Jul 08, 2010 | 17.03 | 17.03 | 16.38 | 16.52 | 2,297,495 | -0.47(-2.77%) |
Jul 07, 2010 | 16.87 | 17.00 | 16.71 | 16.99 | 2,293,327 | +0.12(+0.71%) |
Jul 06, 2010 | 17.38 | 17.41 | 16.72 | 16.87 | 2,468,177 | -0.43(-2.49%) |
Jul 02, 2010 | 17.74 | 17.74 | 17.27 | 17.30 | 2,133,079 | -0.90(-4.95%) |
Jun 30, 2010 | 18.10 | 18.38 | 18.10 | 18.20 | 2,403,213 | +0.01(+0.05%) |
Jun 29, 2010 | 18.55 | 18.62 | 18.11 | 18.19 | 2,961,362 | -0.82(-4.31%) |
Jun 25, 2010 | 18.95 | 19.23 | 18.89 | 19.01 | 2,011,061 | +0.26(+1.39%) |
Jun 24, 2010 | 18.86 | 19.25 | 18.73 | 18.75 | 1,822,622 | -0.17(-0.90%) |
Jun 23, 2010 | 18.49 | 19.00 | 18.46 | 18.92 | 1,833,281 | +0.39(+2.10%) |
Jun 22, 2010 | 18.48 | 18.80 | 18.47 | 18.53 | 1,288,935 | +0.03(+0.16%) |
Jun 21, 2010 | 19.20 | 19.20 | 18.37 | 18.50 | 2,025,051 | -0.61(-3.19%) |
Jun 18, 2010 | 19.13 | 19.32 | 19.06 | 19.11 | 5,380,212 | +0.20(+1.06%) |
Jun 17, 2010 | 18.44 | 19.00 | 18.40 | 18.91 | 2,961,441 | +0.80(+4.42%) |
Jun 16, 2010 | 18.10 | 18.32 | 18.06 | 18.11 | 2,109,643 | +0.01(+0.06%) |
Jun 15, 2010 | 17.77 | 18.16 | 17.73 | 18.10 | 1,990,966 | +0.38(+2.14%) |
Jun 14, 2010 | 17.91 | 17.98 | 17.55 | 17.72 | 2,570,483 | -0.29(-1.61%) |
Jun 11, 2010 | 18.13 | 18.23 | 17.98 | 18.01 | 2,138,731 | +0.06(+0.33%) |
Jun 10, 2010 | 17.80 | 18.17 | 17.76 | 17.95 | 2,260,239 | +0.02(+0.11%) |
Jun 09, 2010 | 18.10 | 18.42 | 17.87 | 17.93 | 2,114,789 | -0.33(-1.81%) |
Jun 08, 2010 | 18.39 | 18.65 | 18.20 | 18.26 | 3,514,382 | +0.06(+0.33%) |
Jun 07, 2010 | 17.86 | 18.47 | 17.68 | 18.20 | 3,030,315 | +0.34(+1.90%) |
Jun 04, 2010 | 17.65 | 18.16 | 17.58 | 17.86 | 2,011,550 | -0.01(-0.06%) |
Jun 03, 2010 | 18.08 | 18.09 | 17.72 | 17.87 | 2,871,759 | -0.23(-1.27%) |
Jun 02, 2010 | 18.01 | 18.10 | 17.80 | 18.10 | 1,473,359 | -0.01(-0.06%) |
Jun 01, 2010 | 18.50 | 18.52 | 18.06 | 18.11 | 2,106,280 | -0.21(-1.15%) |
May 31, 2010 | 18.24 | 18.34 | 18.15 | 18.32 | 467,435 | +0.18(+0.99%) |
May 28, 2010 | 18.02 | 18.17 | 17.86 | 18.14 | 1,916,354 | -0.06(-0.33%) |
May 27, 2010 | 18.07 | 18.43 | 18.04 | 18.20 | 3,097,765 | +0.18(+1.00%) |
May 26, 2010 | 18.49 | 18.49 | 18.00 | 18.02 | 2,193,318 | -0.19(-1.04%) |
May 25, 2010 | 17.70 | 18.22 | 17.40 | 18.21 | 3,115,736 | +0.62(+3.52%) |
May 21, 2010 | 17.53 | 17.84 | 17.42 | 17.59 | 2,737,618 | -0.15(-0.85%) |
May 20, 2010 | 17.83 | 18.33 | 17.65 | 17.74 | 5,841,084 | -0.31(-1.72%) |
May 19, 2010 | 18.60 | 18.68 | 17.75 | 18.05 | 4,368,979 | -0.77(-4.09%) |
May 18, 2010 | 18.77 | 19.00 | 18.61 | 18.82 | 2,949,200 | -0.18(-0.95%) |
May 17, 2010 | 19.69 | 19.69 | 18.88 | 19.00 | 3,020,387 | -0.57(-2.91%) |
May 14, 2010 | 19.70 | 19.89 | 18.95 | 19.57 | 3,603,192 | +0.32(+1.66%) |
May 13, 2010 | 19.41 | 19.66 | 19.05 | 19.25 | 3,540,321 | -0.41(-2.09%) |
May 12, 2010 | 19.50 | 19.87 | 19.27 | 19.66 | 5,366,490 | +0.50(+2.61%) |
May 11, 2010 | 18.21 | 19.43 | 19.03 | 19.16 | 5,785,372 | +1.31(+7.34%) |
May 10, 2010 | 17.90 | 18.00 | 17.77 | 17.85 | 4,088,644 | -0.26(-1.44%) |
May 07, 2010 | 18.53 | 18.73 | 17.96 | 18.11 | 4,226,296 | -0.64(-3.41%) |
May 06, 2010 | 18.05 | 18.77 | 18.02 | 18.75 | 7,375,059 | +0.54(+2.97%) |
May 05, 2010 | 18.45 | 18.50 | 17.92 | 18.21 | 8,005,003 | -0.84(-4.41%) |
May 04, 2010 | 18.85 | 19.20 | 18.54 | 19.05 | 3,232,248 | +0.17(+0.90%) |