Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.99 | 19.15 | 18.82 | 18.86 | 4,497,037 | -0.08(-0.45%) |
May 23, 2011 | 19.17 | 19.25 | 18.86 | 18.94 | 3,859,713 | -0.44(-2.26%) |
May 20, 2011 | 19.08 | 19.58 | 18.98 | 19.38 | 3,882,190 | +0.27(+1.40%) |
May 19, 2011 | 19.00 | 19.12 | 18.95 | 19.11 | 3,492,550 | +0.11(+0.57%) |
May 18, 2011 | 18.90 | 19.05 | 18.84 | 19.00 | 2,051,097 | +0.11(+0.57%) |
May 17, 2011 | 18.90 | 19.12 | 18.81 | 18.89 | 2,281,684 | -0.04(-0.20%) |
May 16, 2011 | 18.74 | 19.09 | 18.74 | 18.93 | 2,603,297 | +0.13(+0.69%) |
May 13, 2011 | 18.97 | 19.05 | 18.67 | 18.80 | 2,004,284 | -0.19(-1.01%) |
May 12, 2011 | 19.05 | 19.07 | 18.84 | 18.99 | 2,538,639 | -0.08(-0.40%) |
May 11, 2011 | 19.12 | 19.21 | 19.00 | 19.07 | 4,091,938 | -0.06(-0.32%) |
May 10, 2011 | 18.78 | 19.28 | 18.76 | 19.13 | 5,009,436 | +0.44(+2.38%) |
May 09, 2011 | 18.43 | 18.73 | 18.36 | 18.69 | 2,974,611 | +0.21(+1.16%) |
May 06, 2011 | 18.39 | 18.69 | 18.35 | 18.47 | 3,096,729 | +0.28(+1.56%) |
May 05, 2011 | 18.00 | 18.56 | 17.98 | 18.19 | 4,797,521 | -0.07(-0.38%) |
May 04, 2011 | 18.29 | 18.54 | 18.10 | 18.26 | 4,017,331 | -0.02(-0.08%) |
May 03, 2011 | 18.48 | 18.64 | 18.18 | 18.27 | 3,858,056 | -0.22(-1.20%) |
May 02, 2011 | 18.47 | 18.50 | 18.46 | 18.50 | 2,869,447 | -0.06(-0.33%) |
Apr 29, 2011 | 18.31 | 18.59 | 18.17 | 18.56 | 2,779,303 | +0.21(+1.13%) |
Apr 28, 2011 | 18.27 | 18.36 | 18.03 | 18.35 | 3,594,430 | +0.02(+0.13%) |
Apr 27, 2011 | 17.94 | 18.35 | 17.84 | 18.33 | 5,237,484 | +0.44(+2.44%) |
Apr 26, 2011 | 17.41 | 17.95 | 17.38 | 17.89 | 6,980,508 | +0.58(+3.32%) |
Apr 25, 2011 | 17.31 | 17.38 | 17.18 | 17.31 | 3,060,763 | -0.21(-1.22%) |
Apr 21, 2011 | 17.26 | 17.53 | 17.18 | 17.53 | 2,544,594 | +0.31(+1.78%) |
Apr 20, 2011 | 16.98 | 17.31 | 16.89 | 17.22 | 5,566,066 | +0.44(+2.65%) |
Apr 19, 2011 | 16.46 | 16.93 | 16.39 | 16.78 | 3,588,490 | +0.30(+1.81%) |
Apr 18, 2011 | 16.46 | 16.58 | 16.17 | 16.48 | 3,273,453 | -0.13(-0.78%) |
Apr 15, 2011 | 16.41 | 16.66 | 16.38 | 16.61 | 3,501,357 | +0.25(+1.50%) |
Apr 14, 2011 | 16.24 | 16.49 | 16.21 | 16.36 | 2,440,568 | +0.02(+0.14%) |
Apr 13, 2011 | 16.36 | 16.61 | 16.33 | 16.34 | 3,174,323 | -0.02(-0.14%) |
Apr 12, 2011 | 16.45 | 16.46 | 16.29 | 16.36 | 4,670,301 | -0.10(-0.61%) |
Apr 11, 2011 | 16.49 | 16.55 | 16.36 | 16.46 | 3,572,225 | -0.04(-0.23%) |
Apr 08, 2011 | 16.79 | 16.84 | 16.41 | 16.50 | 3,031,937 | -0.21(-1.28%) |
Apr 07, 2011 | 16.35 | 16.77 | 16.34 | 16.72 | 3,587,479 | +0.37(+2.25%) |
Apr 06, 2011 | 16.29 | 16.46 | 16.26 | 16.35 | 2,652,639 | +0.15(+0.95%) |
Apr 05, 2011 | 16.36 | 16.39 | 16.14 | 16.19 | 2,901,138 | -0.20(-1.22%) |
Apr 04, 2011 | 16.60 | 16.64 | 16.26 | 16.39 | 2,159,523 | -0.21(-1.25%) |
Apr 01, 2011 | 16.63 | 16.72 | 16.40 | 16.60 | 2,298,982 | +0.08(+0.51%) |
Mar 31, 2011 | 16.73 | 16.73 | 16.48 | 16.52 | 2,824,165 | -0.23(-1.37%) |
Mar 30, 2011 | 16.65 | 16.83 | 16.39 | 16.75 | 4,213,185 | +0.18(+1.11%) |
Mar 29, 2011 | 16.33 | 16.61 | 16.24 | 16.56 | 2,680,139 | +0.25(+1.50%) |
Mar 28, 2011 | 16.35 | 16.44 | 16.28 | 16.32 | 2,612,273 | -0.04(-0.23%) |
Mar 25, 2011 | 16.21 | 16.48 | 16.18 | 16.36 | 3,101,858 | +0.15(+0.90%) |
Mar 24, 2011 | 16.20 | 16.26 | 15.96 | 16.21 | 2,595,618 | +0.05(+0.28%) |
Mar 23, 2011 | 16.10 | 16.25 | 15.93 | 16.16 | 3,026,716 | -0.02(-0.09%) |
Mar 22, 2011 | 16.06 | 16.22 | 15.87 | 16.18 | 5,132,674 | +0.18(+1.15%) |
Mar 21, 2011 | 16.02 | 16.04 | 15.97 | 16.00 | 3,043,026 | +0.11(+0.68%) |
Mar 18, 2011 | 15.86 | 15.93 | 15.67 | 15.89 | 4,834,222 | +0.17(+1.07%) |
Mar 17, 2011 | 15.73 | 15.84 | 15.54 | 15.72 | 4,371,388 | +0.22(+1.43%) |
Mar 16, 2011 | 15.38 | 15.90 | 15.32 | 15.50 | 10,622,911 | +0.06(+0.40%) |
Mar 15, 2011 | 15.36 | 15.54 | 15.34 | 15.44 | 6,010,891 | -0.03(-0.20%) |
Mar 14, 2011 | 14.81 | 15.75 | 14.81 | 15.47 | 9,459,814 | +0.29(+1.92%) |
Mar 11, 2011 | 14.74 | 15.25 | 14.71 | 15.17 | 3,347,400 | +0.38(+2.59%) |
Mar 10, 2011 | 14.99 | 15.05 | 14.77 | 14.79 | 3,166,718 | -0.38(-2.48%) |
Mar 09, 2011 | 14.98 | 15.20 | 14.91 | 15.17 | 2,395,336 | +0.18(+1.18%) |
Mar 08, 2011 | 14.69 | 15.06 | 14.64 | 14.99 | 2,778,622 | +0.25(+1.72%) |
Mar 07, 2011 | 14.86 | 15.05 | 14.67 | 14.74 | 2,654,356 | -0.12(-0.83%) |
Mar 04, 2011 | 14.92 | 15.03 | 14.72 | 14.86 | 3,295,688 | -0.04(-0.26%) |
Mar 03, 2011 | 14.98 | 15.15 | 14.80 | 14.90 | 2,777,708 | +0.05(+0.36%) |
Mar 02, 2011 | 14.98 | 15.06 | 14.80 | 14.85 | 3,353,156 | -0.12(-0.82%) |
Mar 01, 2011 | 15.35 | 15.48 | 14.95 | 14.97 | 2,965,116 | -0.36(-2.35%) |
Feb 28, 2011 | 15.05 | 15.37 | 14.99 | 15.33 | 5,039,986 | +0.34(+2.25%) |
Feb 25, 2011 | 14.86 | 15.11 | 14.85 | 14.99 | 3,012,031 | +0.19(+1.30%) |
Feb 24, 2011 | 15.21 | 15.24 | 14.74 | 14.80 | 6,458,639 | -0.38(-2.53%) |
Feb 23, 2011 | 15.34 | 15.54 | 15.14 | 15.18 | 4,937,302 | -0.13(-0.85%) |
Feb 22, 2011 | 15.74 | 15.87 | 15.26 | 15.31 | 7,161,616 | -0.71(-4.40%) |
Feb 18, 2011 | 15.98 | 16.15 | 15.93 | 16.02 | 3,241,059 | +0.04(+0.24%) |
Feb 17, 2011 | 15.89 | 16.04 | 15.84 | 15.98 | 2,299,096 | +0.06(+0.39%) |
Feb 16, 2011 | 16.03 | 16.15 | 15.82 | 15.92 | 1,781,355 | -0.09(-0.57%) |
Feb 15, 2011 | 15.83 | 16.04 | 15.78 | 16.01 | 2,588,761 | +0.19(+1.21%) |
Feb 14, 2011 | 15.99 | 16.03 | 15.77 | 15.82 | 2,754,983 | -0.21(-1.29%) |
Feb 11, 2011 | 15.92 | 16.13 | 15.80 | 16.03 | 3,007,826 | +0.03(+0.19%) |
Feb 10, 2011 | 15.79 | 16.01 | 15.79 | 16.00 | 2,199,569 | +0.14(+0.87%) |
Feb 09, 2011 | 15.93 | 15.99 | 15.76 | 15.86 | 2,493,097 | -0.05(-0.29%) |
Feb 08, 2011 | 16.19 | 16.19 | 15.83 | 15.90 | 2,805,837 | -0.33(-2.03%) |
Feb 07, 2011 | 15.83 | 16.30 | 15.79 | 16.23 | 2,384,822 | +0.34(+2.12%) |
Feb 04, 2011 | 16.29 | 16.29 | 15.82 | 15.90 | 2,564,647 | -0.42(-2.58%) |
Feb 03, 2011 | 15.95 | 16.38 | 15.85 | 16.32 | 3,243,292 | +0.40(+2.50%) |
Feb 02, 2011 | 16.00 | 16.22 | 15.90 | 15.92 | 3,313,863 | -0.10(-0.62%) |
Feb 01, 2011 | 16.00 | 16.23 | 15.96 | 16.02 | 3,568,469 | +0.11(+0.68%) |
Jan 31, 2011 | 16.16 | 16.26 | 15.83 | 15.91 | 4,471,206 | -0.18(-1.14%) |
Jan 28, 2011 | 16.54 | 16.64 | 16.03 | 16.09 | 5,765,904 | -0.41(-2.51%) |
Jan 27, 2011 | 16.09 | 16.59 | 16.09 | 16.51 | 5,825,241 | +0.35(+2.18%) |
Jan 26, 2011 | 16.03 | 16.44 | 16.00 | 16.16 | 5,186,342 | +0.17(+1.06%) |
Jan 25, 2011 | 15.86 | 16.11 | 15.82 | 15.99 | 4,087,100 | +0.11(+0.68%) |
Jan 24, 2011 | 15.83 | 15.90 | 15.63 | 15.88 | 3,461,763 | +0.08(+0.49%) |
Jan 21, 2011 | 15.83 | 15.93 | 15.73 | 15.80 | 4,369,059 | +0.12(+0.73%) |
Jan 20, 2011 | 15.38 | 15.77 | 15.37 | 15.69 | 4,714,363 | +0.31(+2.04%) |
Jan 19, 2011 | 15.50 | 15.50 | 15.21 | 15.37 | 3,713,922 | -0.12(-0.74%) |
Jan 18, 2011 | 15.50 | 15.54 | 15.42 | 15.49 | 1,771,042 | -0.03(-0.20%) |
Jan 14, 2011 | 15.52 | 15.54 | 15.44 | 15.52 | 2,801,602 | +0.01(+0.05%) |
Jan 13, 2011 | 15.45 | 15.57 | 15.40 | 15.51 | 3,443,756 | +0.08(+0.55%) |
Jan 12, 2011 | 15.58 | 15.59 | 15.37 | 15.43 | 4,187,338 | -0.05(-0.30%) |
Jan 11, 2011 | 15.18 | 15.57 | 15.17 | 15.47 | 4,834,596 | +0.31(+2.07%) |
Jan 10, 2011 | 15.71 | 15.76 | 15.00 | 15.16 | 5,580,127 | +0.11(+0.71%) |
Jan 07, 2011 | 14.98 | 15.06 | 14.85 | 15.05 | 4,178,267 | +0.08(+0.56%) |
Jan 06, 2011 | 15.06 | 15.06 | 14.88 | 14.97 | 2,889,972 | -0.09(-0.61%) |
Jan 05, 2011 | 15.13 | 15.17 | 15.01 | 15.06 | 3,294,868 | -0.15(-1.01%) |
Jan 04, 2011 | 15.22 | 15.25 | 15.06 | 15.21 | 2,489,006 | +0.01(+0.05%) |
Jan 03, 2011 | 15.12 | 15.34 | 15.01 | 15.21 | 3,034,982 | +0.22(+1.48%) |
Dec 31, 2010 | 14.94 | 15.06 | 14.78 | 14.98 | 2,577,418 | -0.01(-0.05%) |
Dec 30, 2010 | 14.98 | 15.11 | 14.91 | 14.99 | 2,144,647 | -0.01(-0.05%) |
Dec 29, 2010 | 14.75 | 15.04 | 14.67 | 15.00 | 3,089,746 | +0.25(+1.72%) |
Dec 28, 2010 | 14.70 | 14.79 | 14.60 | 14.75 | 1,463,899 | +0.05(+0.31%) |
Dec 27, 2010 | 14.65 | 14.73 | 14.57 | 14.70 | 1,344,268 | -0.02(-0.10%) |
Dec 23, 2010 | 14.65 | 14.75 | 14.52 | 14.71 | 2,524,131 | +0.07(+0.47%) |
Dec 22, 2010 | 14.33 | 14.68 | 14.31 | 14.65 | 2,771,310 | +0.31(+2.19%) |
Dec 21, 2010 | 14.39 | 14.41 | 14.27 | 14.33 | 3,800,064 | -0.01(-0.05%) |
Dec 20, 2010 | 14.35 | 14.43 | 14.21 | 14.34 | 2,591,599 | +0.02(+0.16%) |
Dec 17, 2010 | 14.06 | 14.35 | 13.97 | 14.32 | 4,698,208 | +0.28(+1.97%) |
Dec 16, 2010 | 14.18 | 14.25 | 14.03 | 14.04 | 3,949,451 | -0.15(-1.08%) |
Dec 15, 2010 | 14.30 | 14.41 | 14.19 | 14.19 | 2,518,154 | -0.13(-0.91%) |
Dec 14, 2010 | 14.35 | 14.45 | 14.28 | 14.32 | 3,126,809 | -0.05(-0.32%) |
Dec 13, 2010 | 14.50 | 14.71 | 14.34 | 14.37 | 4,513,226 | +0.03(+0.21%) |
Dec 10, 2010 | 14.50 | 14.52 | 14.29 | 14.34 | 4,099,699 | -0.04(-0.27%) |
Dec 09, 2010 | 14.30 | 14.49 | 14.22 | 14.38 | 3,571,477 | +0.11(+0.75%) |
Dec 08, 2010 | 14.51 | 14.55 | 14.24 | 14.27 | 5,869,573 | -0.18(-1.27%) |
Dec 07, 2010 | 14.72 | 14.75 | 14.45 | 14.45 | 6,192,986 | -0.18(-1.26%) |
Dec 06, 2010 | 14.63 | 14.68 | 14.57 | 14.64 | 4,685,518 | -0.05(-0.31%) |
Dec 03, 2010 | 14.66 | 14.74 | 14.58 | 14.68 | 4,282,935 | -0.03(-0.21%) |
Dec 02, 2010 | 14.70 | 14.81 | 14.64 | 14.71 | 4,466,590 | +0.02(+0.16%) |
Dec 01, 2010 | 15.03 | 15.11 | 14.68 | 14.69 | 5,112,381 | -0.17(-1.14%) |
Nov 30, 2010 | 14.87 | 14.99 | 14.85 | 14.86 | 9,187,784 | -0.13(-0.87%) |
Nov 29, 2010 | 14.97 | 15.01 | 14.86 | 14.99 | 3,058,102 | -0.05(-0.36%) |
Nov 26, 2010 | 15.04 | 15.08 | 14.95 | 15.04 | 1,515,728 | -0.11(-0.71%) |
Nov 24, 2010 | 14.92 | 15.15 | 15.15 | 15.15 | 3,186,061 | +0.28(+1.86%) |
Nov 23, 2010 | 14.96 | 14.96 | 14.75 | 14.88 | 3,712,863 | -0.14(-0.92%) |
Nov 22, 2010 | 14.80 | 15.04 | 14.73 | 15.01 | 3,247,550 | +0.18(+1.19%) |
Nov 19, 2010 | 14.90 | 14.91 | 14.65 | 14.84 | 4,787,619 | -0.13(-0.87%) |
Nov 18, 2010 | 15.04 | 15.07 | 14.88 | 14.97 | 4,290,494 | +0.04(+0.26%) |
Nov 17, 2010 | 14.94 | 15.10 | 14.84 | 14.93 | 3,106,536 | +0.02(+0.15%) |
Nov 16, 2010 | 15.06 | 15.06 | 14.72 | 14.91 | 5,231,984 | -0.27(-1.77%) |
Nov 15, 2010 | 15.08 | 15.25 | 15.08 | 15.17 | 1,448,050 | +0.14(+0.92%) |
Nov 12, 2010 | 15.39 | 15.39 | 14.98 | 15.04 | 3,264,552 | -0.42(-2.73%) |
Nov 11, 2010 | 15.33 | 15.50 | 15.18 | 15.46 | 2,377,285 | +0.07(+0.45%) |
Nov 10, 2010 | 15.47 | 15.49 | 15.13 | 15.39 | 2,513,567 | -0.11(-0.69%) |
Nov 09, 2010 | 15.49 | 15.65 | 15.39 | 15.50 | 2,966,008 | +0.03(+0.20%) |
Nov 08, 2010 | 15.53 | 15.54 | 15.31 | 15.47 | 2,846,046 | +0.05(+0.35%) |
Nov 05, 2010 | 15.31 | 15.60 | 15.18 | 15.41 | 5,217,537 | +0.13(+0.85%) |
Nov 04, 2010 | 15.33 | 15.40 | 15.04 | 15.28 | 5,316,951 | -0.08(-0.55%) |
Nov 03, 2010 | 15.31 | 15.44 | 15.14 | 15.37 | 2,377,469 | +0.12(+0.75%) |
Nov 02, 2010 | 15.24 | 15.32 | 15.17 | 15.25 | 2,269,415 | +0.12(+0.76%) |
Nov 01, 2010 | 15.34 | 15.36 | 15.05 | 15.14 | 2,577,470 | -0.13(-0.85%) |
Oct 29, 2010 | 15.14 | 15.35 | 15.14 | 15.27 | 3,168,063 | +0.09(+0.61%) |
Oct 28, 2010 | 15.34 | 15.47 | 15.13 | 15.17 | 2,855,365 | -0.09(-0.60%) |
Oct 27, 2010 | 15.31 | 15.37 | 15.04 | 15.27 | 3,272,086 | -0.21(-1.34%) |
Oct 25, 2010 | 15.60 | 15.76 | 15.38 | 15.47 | 1,615,691 | -0.05(-0.30%) |
Oct 22, 2010 | 15.61 | 15.67 | 15.36 | 15.52 | 1,854,799 | -0.08(-0.49%) |
Oct 21, 2010 | 15.86 | 15.96 | 15.49 | 15.60 | 2,901,607 | -0.16(-1.02%) |
Oct 20, 2010 | 15.75 | 15.92 | 15.68 | 15.76 | 2,303,260 | +0.07(+0.44%) |
Oct 19, 2010 | 15.86 | 15.94 | 15.62 | 15.69 | 3,521,146 | -0.31(-1.92%) |
Oct 18, 2010 | 16.01 | 16.12 | 15.94 | 16.00 | 2,741,521 | +0.00(+0.00%) |
Oct 15, 2010 | 16.13 | 16.13 | 15.90 | 16.00 | 1,942,387 | -0.03(-0.19%) |
Oct 14, 2010 | 16.22 | 16.27 | 15.99 | 16.03 | 2,471,903 | -0.25(-1.51%) |
Oct 13, 2010 | 16.12 | 16.34 | 16.09 | 16.27 | 2,439,140 | +0.18(+1.14%) |
Oct 12, 2010 | 16.16 | 16.17 | 16.06 | 16.09 | 5,576,476 | -0.12(-0.76%) |
Oct 11, 2010 | 16.29 | 16.32 | 16.16 | 16.21 | 2,883,336 | -0.13(-0.80%) |
Oct 08, 2010 | 16.34 | 16.49 | 16.29 | 16.34 | 2,428,312 | -0.14(-0.84%) |
Oct 07, 2010 | 16.52 | 16.59 | 16.41 | 16.48 | 2,166,988 | +0.03(+0.19%) |
Oct 06, 2010 | 16.26 | 16.47 | 16.26 | 16.45 | 3,695,666 | +0.15(+0.89%) |
Oct 05, 2010 | 16.11 | 16.38 | 16.10 | 16.30 | 3,659,503 | +0.35(+2.21%) |
Oct 04, 2010 | 16.11 | 16.22 | 15.86 | 15.95 | 2,835,768 | -0.22(-1.37%) |
Oct 01, 2010 | 16.17 | 16.21 | 16.02 | 16.17 | 3,618,285 | +0.20(+1.28%) |
Sep 30, 2010 | 15.96 | 16.17 | 15.92 | 15.97 | 3,129 | +0.01(+0.06%) |
Sep 29, 2010 | 15.94 | 16.03 | 15.82 | 15.96 | 2,700,875 | -0.06(-0.38%) |
Sep 28, 2010 | 15.98 | 16.11 | 15.83 | 16.02 | 687 | +0.15(+0.92%) |
Sep 27, 2010 | 15.90 | 16.04 | 15.85 | 15.87 | 4,237,842 | -0.04(-0.24%) |
Sep 24, 2010 | 16.01 | 16.08 | 15.86 | 15.91 | 5,168,212 | +0.12(+0.73%) |
Sep 23, 2010 | 15.80 | 16.15 | 15.78 | 15.80 | 273 | -0.31(-1.95%) |
Sep 22, 2010 | 16.11 | 16.30 | 16.00 | 16.11 | 3,510,028 | -0.08(-0.47%) |
Sep 21, 2010 | 16.26 | 16.50 | 16.15 | 16.19 | 3,373,193 | -0.11(-0.71%) |
Sep 20, 2010 | 16.17 | 16.32 | 16.14 | 16.30 | 4,251,712 | -0.21(-1.30%) |
Sep 17, 2010 | 16.52 | 16.90 | 16.43 | 16.52 | 2,644,463 | -0.09(-0.55%) |
Sep 15, 2010 | 16.55 | 16.63 | 16.48 | 16.61 | 1,580,543 | +0.01(+0.05%) |
Sep 14, 2010 | 16.72 | 16.74 | 16.36 | 16.60 | 1,836,670 | -0.18(-1.05%) |
Sep 13, 2010 | 16.93 | 16.93 | 16.67 | 16.78 | 2,328,916 | +0.03(+0.18%) |
Sep 10, 2010 | 16.77 | 16.88 | 16.61 | 16.75 | 2,472,259 | +0.04(+0.23%) |
Sep 09, 2010 | 16.58 | 16.81 | 16.54 | 16.71 | 2,416,049 | +0.32(+1.97%) |
Sep 08, 2010 | 16.34 | 16.53 | 16.32 | 16.39 | 2,283,069 | +0.08(+0.47%) |
Sep 07, 2010 | 16.53 | 16.56 | 16.27 | 16.31 | 354 | -0.29(-1.75%) |
Sep 03, 2010 | 16.74 | 16.75 | 16.32 | 16.60 | 3,116,448 | +0.05(+0.28%) |
Sep 02, 2010 | 16.14 | 16.58 | 16.06 | 16.55 | 739 | +0.42(+2.61%) |
Sep 01, 2010 | 15.80 | 16.18 | 15.70 | 16.13 | 4,930,505 | +0.53(+3.39%) |
Aug 31, 2010 | 15.57 | 15.84 | 15.37 | 15.60 | 11,395 | -0.01(-0.05%) |
Aug 30, 2010 | 15.80 | 16.03 | 15.60 | 15.61 | 3,334,195 | -0.21(-1.31%) |
Aug 27, 2010 | 15.82 | 15.88 | 15.35 | 15.82 | 3,295,644 | +0.18(+1.18%) |
Aug 26, 2010 | 15.82 | 15.86 | 15.46 | 15.63 | 521 | -0.06(-0.39%) |
Aug 25, 2010 | 15.48 | 15.76 | 15.45 | 15.70 | 32,958 | +0.11(+0.74%) |
Aug 24, 2010 | 15.73 | 15.81 | 15.54 | 15.58 | 443 | -0.38(-2.35%) |
Aug 23, 2010 | 16.00 | 16.29 | 15.90 | 15.96 | 3,567,409 | +0.06(+0.39%) |
Aug 20, 2010 | 16.21 | 16.28 | 15.79 | 15.90 | 4,302,347 | -0.43(-2.63%) |
Aug 19, 2010 | 16.65 | 16.65 | 16.26 | 16.32 | 443 | -0.38(-2.29%) |
Aug 18, 2010 | 16.77 | 16.85 | 16.57 | 16.71 | 4,664,027 | -0.12(-0.73%) |
Aug 17, 2010 | 16.95 | 16.95 | 16.69 | 16.83 | 1,531 | +0.02(+0.14%) |
Aug 16, 2010 | 16.69 | 17.04 | 16.48 | 16.81 | 4,509,207 | -0.03(-0.18%) |
Aug 13, 2010 | 16.84 | 17.43 | 16.72 | 16.84 | 7,077,634 | -0.35(-2.01%) |
Aug 12, 2010 | 17.06 | 17.42 | 17.02 | 17.18 | 3,857,037 | -0.12(-0.71%) |
Aug 11, 2010 | 17.44 | 17.71 | 17.22 | 17.31 | 8,908,222 | -0.40(-2.25%) |
Aug 10, 2010 | 17.48 | 17.93 | 17.29 | 17.71 | 3,781,417 | +0.05(+0.26%) |
Aug 09, 2010 | 17.64 | 17.80 | 17.56 | 17.66 | 2,223,346 | +0.03(+0.17%) |
Aug 06, 2010 | 17.63 | 17.84 | 17.30 | 17.63 | 2,973,226 | -0.18(-1.03%) |
Aug 05, 2010 | 17.64 | 17.81 | 17.46 | 17.81 | 2,006,888 | +0.03(+0.17%) |
Aug 04, 2010 | 17.88 | 17.95 | 17.45 | 17.78 | 3,118,562 | -0.04(-0.21%) |
Aug 03, 2010 | 17.59 | 18.04 | 17.44 | 17.82 | 2,168 | +0.18(+1.04%) |
Aug 02, 2010 | 18.26 | 18.26 | 17.60 | 17.64 | 5,735,580 | +0.25(+1.41%) |
Jul 30, 2010 | 17.39 | 17.50 | 16.84 | 17.39 | 3,818,194 | +0.20(+1.16%) |
Jul 29, 2010 | 17.84 | 17.85 | 17.03 | 17.19 | 3,887,435 | -0.78(-4.35%) |
Jul 28, 2010 | 17.97 | 18.05 | 17.74 | 17.97 | 266 | +0.00(+0.00%) |
Jul 27, 2010 | 17.97 | 18.02 | 17.78 | 17.97 | 354 | +0.14(+0.77%) |
Jul 26, 2010 | 17.57 | 17.96 | 17.57 | 17.84 | 2,971,784 | +0.28(+1.62%) |
Jul 23, 2010 | 17.21 | 17.61 | 17.02 | 17.55 | 4,724,736 | +0.38(+2.19%) |
Jul 22, 2010 | 17.15 | 17.30 | 17.03 | 17.18 | 1,687 | +0.28(+1.63%) |
Jul 21, 2010 | 17.28 | 17.38 | 16.79 | 16.90 | 2,890,681 | -0.38(-2.22%) |
Jul 20, 2010 | 17.28 | 17.31 | 16.82 | 17.28 | 2,483,572 | +0.06(+0.36%) |
Jul 19, 2010 | 17.10 | 17.33 | 16.88 | 17.22 | 2,188,193 | +0.16(+0.94%) |
Jul 16, 2010 | 17.06 | 17.50 | 17.02 | 17.06 | 2,057,664 | -0.48(-2.71%) |
Jul 15, 2010 | 17.44 | 17.60 | 17.25 | 17.54 | 2,519,257 | +0.05(+0.26%) |
Jul 14, 2010 | 17.54 | 17.64 | 17.15 | 17.49 | 1,660,317 | -0.07(-0.39%) |
Jul 13, 2010 | 17.79 | 17.89 | 17.31 | 17.56 | 1,225 | -0.08(-0.43%) |
Jul 12, 2010 | 17.32 | 17.64 | 17.22 | 17.64 | 2,321,360 | +0.28(+1.63%) |
Jul 09, 2010 | 17.35 | 17.35 | 17.02 | 17.35 | 1,981,609 | +0.23(+1.34%) |
Jul 08, 2010 | 17.18 | 17.20 | 16.88 | 17.12 | 3,604,236 | +0.17(+1.00%) |
Jul 07, 2010 | 16.43 | 17.00 | 16.40 | 16.95 | 4,218,297 | +0.57(+3.46%) |
Jul 06, 2010 | 16.38 | 16.66 | 16.23 | 16.39 | 2,426 | +0.28(+1.76%) |
Jul 02, 2010 | 16.10 | 16.49 | 16.10 | 16.10 | 3,753,347 | -0.24(-1.45%) |
Jul 01, 2010 | 16.34 | 16.38 | 16.13 | 16.34 | 130 | +0.08(+0.47%) |
Jun 30, 2010 | 16.22 | 16.71 | 16.15 | 16.26 | 1,348 | -0.04(-0.23%) |
Jun 29, 2010 | 16.68 | 16.68 | 16.19 | 16.30 | 4,384,633 | -0.45(-2.70%) |
Jun 25, 2010 | 16.75 | 16.85 | 16.50 | 16.75 | 4,213,673 | +0.05(+0.32%) |
Jun 24, 2010 | 16.95 | 17.31 | 16.65 | 16.70 | 2,530,199 | -0.33(-1.94%) |
Jun 23, 2010 | 17.18 | 17.28 | 16.88 | 17.03 | 3,080,888 | -0.15(-0.85%) |
Jun 22, 2010 | 17.95 | 18.00 | 17.08 | 17.18 | 5,816,734 | -0.92(-5.09%) |
Jun 21, 2010 | 18.34 | 18.74 | 17.96 | 18.10 | 3,264,849 | -0.03(-0.17%) |
Jun 18, 2010 | 18.13 | 18.22 | 17.82 | 18.13 | 4,998,804 | +0.28(+1.55%) |
Jun 17, 2010 | 17.84 | 17.96 | 17.66 | 17.85 | 2,828,385 | -0.05(-0.26%) |
Jun 16, 2010 | 17.88 | 18.19 | 17.77 | 17.90 | 4,368,582 | -0.18(-0.98%) |
Jun 15, 2010 | 17.71 | 18.08 | 17.70 | 18.07 | 3,600,464 | +0.50(+2.84%) |
Jun 14, 2010 | 17.77 | 18.03 | 17.55 | 17.57 | 3,286,039 | -0.02(-0.09%) |
Jun 11, 2010 | 17.81 | 17.98 | 17.30 | 17.59 | 4,031,927 | -0.37(-2.05%) |
Jun 10, 2010 | 17.87 | 18.11 | 17.67 | 17.96 | 5,144,092 | +0.61(+3.49%) |
Jun 09, 2010 | 17.38 | 17.97 | 17.29 | 17.35 | 7,866,986 | +0.08(+0.44%) |
Jun 08, 2010 | 17.33 | 17.38 | 16.89 | 17.28 | 4,404,611 | +0.01(+0.04%) |
Jun 07, 2010 | 17.48 | 17.71 | 17.24 | 17.27 | 3,917,857 | +0.01(+0.04%) |
Jun 04, 2010 | 17.26 | 17.71 | 17.22 | 17.26 | 7,425,719 | -0.70(-3.89%) |
Jun 03, 2010 | 17.57 | 18.02 | 17.44 | 17.96 | 7,223,627 | +0.47(+2.67%) |
Jun 02, 2010 | 17.04 | 17.51 | 16.98 | 17.49 | 3,646,679 | +0.48(+2.84%) |