Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 17.88 | 17.95 | 17.74 | 17.76 | 4,443,505 | -0.24(-1.35%) |
Mar 30, 2011 | 17.87 | 18.03 | 17.85 | 18.01 | 2,172,430 | +0.22(+1.22%) |
Mar 29, 2011 | 17.70 | 17.81 | 17.59 | 17.79 | 2,329,028 | +0.05(+0.31%) |
Mar 28, 2011 | 17.76 | 17.87 | 17.69 | 17.74 | 1,797,542 | +0.04(+0.23%) |
Mar 25, 2011 | 17.55 | 17.79 | 17.49 | 17.70 | 2,556,186 | +0.16(+0.93%) |
Mar 24, 2011 | 17.61 | 17.63 | 17.41 | 17.53 | 2,401,534 | +0.01(+0.08%) |
Mar 23, 2011 | 17.52 | 17.59 | 17.34 | 17.52 | 2,178,951 | -0.08(-0.46%) |
Mar 22, 2011 | 17.76 | 17.96 | 17.59 | 17.60 | 3,174,735 | -0.16(-0.91%) |
Mar 21, 2011 | 17.78 | 17.82 | 17.70 | 17.76 | 2,552,460 | +0.39(+2.26%) |
Mar 18, 2011 | 17.47 | 17.70 | 17.34 | 17.37 | 5,400,990 | +0.16(+0.90%) |
Mar 17, 2011 | 17.35 | 17.45 | 17.05 | 17.22 | 2,881,002 | +0.12(+0.71%) |
Mar 16, 2011 | 17.32 | 17.41 | 17.01 | 17.09 | 7,889,650 | -0.30(-1.71%) |
Mar 15, 2011 | 17.26 | 17.49 | 17.24 | 17.39 | 4,737,305 | -0.12(-0.70%) |
Mar 14, 2011 | 17.62 | 17.69 | 17.33 | 17.51 | 3,517,433 | -0.30(-1.67%) |
Mar 11, 2011 | 17.54 | 17.86 | 17.49 | 17.81 | 2,458,399 | +0.18(+1.04%) |
Mar 10, 2011 | 17.72 | 17.89 | 17.59 | 17.63 | 3,797,801 | -0.30(-1.66%) |
Mar 09, 2011 | 17.85 | 18.14 | 17.85 | 17.93 | 4,730,030 | +0.03(+0.19%) |
Mar 08, 2011 | 17.49 | 18.04 | 17.38 | 17.89 | 8,994,159 | +0.43(+2.44%) |
Mar 07, 2011 | 17.66 | 17.86 | 17.41 | 17.47 | 3,368,324 | -0.14(-0.81%) |
Mar 04, 2011 | 17.66 | 17.73 | 17.39 | 17.61 | 3,443,507 | -0.09(-0.50%) |
Mar 03, 2011 | 17.52 | 17.78 | 17.51 | 17.70 | 2,508,745 | +0.35(+2.03%) |
Mar 02, 2011 | 17.67 | 17.75 | 17.26 | 17.34 | 6,917,383 | -0.35(-1.95%) |
Mar 01, 2011 | 18.03 | 18.03 | 17.57 | 17.69 | 4,140,930 | -0.26(-1.47%) |
Feb 28, 2011 | 18.03 | 18.13 | 17.77 | 17.95 | 5,283,853 | -0.05(-0.26%) |
Feb 25, 2011 | 17.80 | 18.00 | 17.79 | 18.00 | 2,553,009 | +0.25(+1.41%) |
Feb 24, 2011 | 17.64 | 17.89 | 17.48 | 17.75 | 4,372,710 | +0.09(+0.50%) |
Feb 23, 2011 | 17.81 | 17.92 | 17.59 | 17.66 | 4,079,562 | -0.13(-0.72%) |
Feb 22, 2011 | 17.93 | 18.21 | 17.68 | 17.79 | 3,347,765 | -0.39(-2.16%) |
Feb 18, 2011 | 18.15 | 18.30 | 18.05 | 18.18 | 2,642,846 | +0.06(+0.34%) |
Feb 17, 2011 | 17.94 | 18.22 | 17.91 | 18.12 | 1,934,010 | +0.02(+0.11%) |
Feb 16, 2011 | 17.93 | 18.14 | 17.91 | 18.10 | 2,186,732 | +0.22(+1.21%) |
Feb 15, 2011 | 17.80 | 17.97 | 17.74 | 17.89 | 2,366,106 | +0.00(+0.00%) |
Feb 14, 2011 | 17.94 | 18.05 | 17.72 | 17.89 | 2,333,297 | -0.09(-0.49%) |
Feb 11, 2011 | 17.68 | 18.00 | 17.61 | 17.97 | 2,255,113 | +0.30(+1.68%) |
Feb 10, 2011 | 17.66 | 17.79 | 17.53 | 17.68 | 3,147,026 | -0.12(-0.65%) |
Feb 09, 2011 | 17.77 | 17.84 | 17.60 | 17.79 | 2,629,926 | +0.02(+0.11%) |
Feb 08, 2011 | 17.73 | 17.81 | 17.62 | 17.77 | 2,486,498 | +0.08(+0.46%) |
Feb 07, 2011 | 17.50 | 17.77 | 17.45 | 17.69 | 2,713,616 | +0.24(+1.40%) |
Feb 04, 2011 | 17.13 | 17.51 | 17.09 | 17.45 | 3,334,851 | +0.37(+2.18%) |
Feb 03, 2011 | 17.03 | 17.21 | 16.67 | 17.07 | 5,762,775 | +0.06(+0.36%) |
Feb 02, 2011 | 17.26 | 17.36 | 16.99 | 17.01 | 2,636,916 | -0.34(-1.95%) |
Feb 01, 2011 | 17.02 | 17.35 | 16.99 | 17.35 | 3,048,114 | +0.47(+2.81%) |
Jan 31, 2011 | 16.92 | 17.00 | 16.83 | 16.88 | 2,463,457 | +0.01(+0.04%) |
Jan 28, 2011 | 17.30 | 17.30 | 16.78 | 16.87 | 5,823,697 | -0.47(-2.69%) |
Jan 27, 2011 | 17.25 | 17.43 | 17.21 | 17.34 | 2,570,595 | +0.06(+0.32%) |
Jan 26, 2011 | 17.14 | 17.36 | 17.07 | 17.28 | 3,383,117 | +0.15(+0.87%) |
Jan 25, 2011 | 16.90 | 17.13 | 16.84 | 17.13 | 3,079,757 | +0.15(+0.87%) |
Jan 24, 2011 | 16.90 | 17.03 | 16.82 | 16.98 | 3,808,346 | +0.05(+0.28%) |
Jan 21, 2011 | 16.84 | 16.98 | 16.77 | 16.94 | 2,694,245 | +0.20(+1.17%) |
Jan 20, 2011 | 16.72 | 16.95 | 16.51 | 16.74 | 3,523,378 | +0.05(+0.28%) |
Jan 19, 2011 | 16.89 | 16.92 | 16.64 | 16.70 | 2,545,131 | -0.23(-1.35%) |
Jan 18, 2011 | 16.94 | 17.01 | 16.82 | 16.92 | 2,034,923 | +0.01(+0.04%) |
Jan 14, 2011 | 16.76 | 16.92 | 16.74 | 16.92 | 1,967,733 | +0.13(+0.76%) |
Jan 13, 2011 | 16.93 | 17.01 | 16.78 | 16.79 | 2,504,850 | -0.16(-0.95%) |
Jan 12, 2011 | 16.94 | 17.05 | 16.88 | 16.95 | 1,670,368 | +0.14(+0.84%) |
Jan 11, 2011 | 16.80 | 16.89 | 16.71 | 16.81 | 2,490,255 | +0.07(+0.40%) |
Jan 10, 2011 | 16.65 | 16.76 | 16.43 | 16.74 | 2,431,817 | -0.05(-0.32%) |
Jan 07, 2011 | 16.93 | 16.96 | 16.65 | 16.80 | 2,659,368 | -0.07(-0.44%) |
Jan 06, 2011 | 16.89 | 16.93 | 16.77 | 16.87 | 2,378,174 | -0.03(-0.16%) |
Jan 05, 2011 | 16.61 | 16.90 | 16.61 | 16.90 | 4,223,793 | +0.18(+1.09%) |
Jan 04, 2011 | 16.75 | 16.82 | 16.61 | 16.72 | 3,023,212 | +0.01(+0.08%) |
Jan 03, 2011 | 16.48 | 16.78 | 16.48 | 16.70 | 2,686,188 | +0.37(+2.27%) |
Dec 31, 2010 | 16.28 | 16.40 | 16.20 | 16.33 | 1,756,820 | +0.02(+0.12%) |
Dec 30, 2010 | 16.35 | 16.41 | 16.27 | 16.31 | 1,206,155 | -0.05(-0.33%) |
Dec 29, 2010 | 16.46 | 16.51 | 16.34 | 16.36 | 1,232,316 | -0.09(-0.57%) |
Dec 28, 2010 | 16.55 | 16.57 | 16.40 | 16.46 | 1,634,331 | -0.07(-0.41%) |
Dec 27, 2010 | 16.38 | 16.57 | 16.32 | 16.53 | 1,610,727 | +0.09(+0.57%) |
Dec 23, 2010 | 16.51 | 16.57 | 16.35 | 16.43 | 2,084,499 | -0.14(-0.85%) |
Dec 22, 2010 | 16.43 | 16.58 | 16.43 | 16.57 | 2,638,531 | +0.16(+0.99%) |
Dec 21, 2010 | 16.28 | 16.42 | 16.21 | 16.41 | 2,740,970 | +0.24(+1.46%) |
Dec 20, 2010 | 16.08 | 16.20 | 16.06 | 16.18 | 2,186,636 | +0.11(+0.67%) |
Dec 17, 2010 | 15.94 | 16.15 | 15.89 | 16.07 | 4,547,604 | +0.12(+0.76%) |
Dec 16, 2010 | 16.05 | 16.16 | 15.93 | 15.95 | 3,246,490 | -0.07(-0.42%) |
Dec 15, 2010 | 16.13 | 16.31 | 16.01 | 16.01 | 4,767,941 | -0.11(-0.71%) |
Dec 14, 2010 | 16.18 | 16.39 | 16.07 | 16.13 | 5,060,357 | -0.02(-0.13%) |
Dec 13, 2010 | 16.12 | 16.26 | 15.96 | 16.15 | 4,452,003 | +0.16(+1.01%) |
Dec 10, 2010 | 15.78 | 15.99 | 15.69 | 15.99 | 2,534,882 | +0.23(+1.46%) |
Dec 09, 2010 | 15.79 | 15.83 | 15.62 | 15.76 | 3,903,050 | +0.07(+0.47%) |
Dec 08, 2010 | 15.27 | 15.74 | 15.27 | 15.68 | 5,677,765 | +0.40(+2.65%) |
Dec 07, 2010 | 15.30 | 15.43 | 15.15 | 15.28 | 3,623,237 | +0.18(+1.16%) |
Dec 06, 2010 | 15.10 | 15.16 | 15.02 | 15.10 | 2,150,051 | -0.07(-0.44%) |
Dec 03, 2010 | 15.18 | 15.25 | 14.96 | 15.17 | 3,304,802 | -0.12(-0.79%) |
Dec 02, 2010 | 15.00 | 15.33 | 15.00 | 15.29 | 3,800,686 | +0.32(+2.16%) |
Dec 01, 2010 | 14.77 | 14.98 | 14.52 | 14.97 | 3,579,960 | +0.48(+3.30%) |
Nov 30, 2010 | 14.44 | 14.61 | 14.39 | 14.49 | 3,144,291 | -0.16(-1.10%) |
Nov 29, 2010 | 14.48 | 14.71 | 14.43 | 14.65 | 2,312,717 | +0.03(+0.18%) |
Nov 26, 2010 | 14.64 | 14.75 | 14.60 | 14.62 | 1,068,773 | -0.21(-1.41%) |
Nov 24, 2010 | 14.63 | 14.83 | 14.83 | 14.83 | 2,484,664 | +0.35(+2.42%) |
Nov 23, 2010 | 14.63 | 14.68 | 14.46 | 14.48 | 3,636,021 | -0.36(-2.45%) |
Nov 22, 2010 | 14.84 | 14.91 | 14.67 | 14.85 | 2,540,767 | -0.10(-0.68%) |
Nov 19, 2010 | 14.98 | 15.06 | 14.85 | 14.95 | 2,659,222 | -0.03(-0.18%) |
Nov 18, 2010 | 14.91 | 15.16 | 14.88 | 14.98 | 3,664,484 | +0.26(+1.79%) |
Nov 17, 2010 | 14.59 | 15.04 | 14.56 | 14.71 | 4,467,767 | +0.16(+1.07%) |
Nov 16, 2010 | 14.71 | 14.89 | 14.50 | 14.56 | 5,025,300 | -0.27(-1.82%) |
Nov 15, 2010 | 14.78 | 14.95 | 14.71 | 14.83 | 3,004,777 | +0.11(+0.73%) |
Nov 12, 2010 | 14.74 | 14.84 | 14.66 | 14.72 | 3,511,217 | -0.17(-1.13%) |
Nov 11, 2010 | 14.73 | 15.06 | 14.62 | 14.89 | 4,083,763 | -0.02(-0.14%) |
Nov 10, 2010 | 14.62 | 14.91 | 14.50 | 14.91 | 5,144,798 | +0.25(+1.70%) |
Nov 09, 2010 | 15.09 | 15.13 | 14.61 | 14.66 | 5,170,665 | -0.41(-2.73%) |
Nov 08, 2010 | 15.35 | 15.39 | 14.98 | 15.07 | 3,540,380 | -0.36(-2.32%) |
Nov 05, 2010 | 15.45 | 15.69 | 15.33 | 15.43 | 3,336,958 | -0.03(-0.17%) |
Nov 04, 2010 | 15.11 | 15.48 | 15.02 | 15.45 | 4,331,841 | +0.57(+3.85%) |
Nov 03, 2010 | 15.38 | 15.38 | 14.66 | 14.88 | 7,608,309 | -0.51(-3.29%) |
Nov 02, 2010 | 15.33 | 15.45 | 15.22 | 15.39 | 3,427,043 | +0.24(+1.56%) |
Nov 01, 2010 | 15.20 | 15.49 | 15.01 | 15.15 | 2,911,953 | +0.03(+0.22%) |
Oct 29, 2010 | 15.27 | 15.28 | 14.98 | 15.12 | 3,201,907 | -0.24(-1.54%) |
Oct 28, 2010 | 15.51 | 15.56 | 15.23 | 15.35 | 2,939,903 | -0.05(-0.31%) |
Oct 27, 2010 | 15.00 | 15.46 | 14.94 | 15.40 | 5,491,751 | +0.33(+2.19%) |
Oct 25, 2010 | 15.25 | 15.29 | 15.04 | 15.07 | 3,663,445 | -0.05(-0.31%) |
Oct 22, 2010 | 15.15 | 15.25 | 15.06 | 15.12 | 2,849,524 | -0.02(-0.13%) |
Oct 21, 2010 | 15.06 | 15.49 | 14.96 | 15.14 | 6,188,999 | +0.18(+1.23%) |
Oct 20, 2010 | 14.97 | 15.04 | 14.85 | 14.95 | 6,098,871 | +0.00(+0.00%) |
Oct 19, 2010 | 15.09 | 15.37 | 14.90 | 14.95 | 6,615,328 | -0.38(-2.50%) |
Oct 18, 2010 | 15.11 | 15.35 | 15.05 | 15.34 | 2,302,906 | +0.21(+1.42%) |
Oct 15, 2010 | 15.25 | 15.36 | 14.99 | 15.12 | 4,105,545 | +0.00(+0.00%) |
Oct 14, 2010 | 15.10 | 15.42 | 14.98 | 15.12 | 4,021,705 | -0.02(-0.13%) |
Oct 13, 2010 | 15.03 | 15.35 | 14.99 | 15.14 | 4,538,025 | +0.20(+1.35%) |
Oct 12, 2010 | 14.91 | 14.99 | 14.73 | 14.94 | 4,658,577 | -0.03(-0.22%) |
Oct 11, 2010 | 15.05 | 15.11 | 14.95 | 14.97 | 2,180,220 | -0.05(-0.31%) |
Oct 08, 2010 | 15.02 | 15.05 | 14.78 | 15.02 | 3,452,399 | +0.02(+0.13%) |
Oct 07, 2010 | 15.18 | 15.27 | 14.90 | 15.00 | 18,014 | -0.07(-0.49%) |
Oct 06, 2010 | 15.10 | 15.16 | 15.02 | 15.07 | 2,613,293 | -0.03(-0.22%) |
Oct 05, 2010 | 14.79 | 15.14 | 14.54 | 15.11 | 3,550 | +0.47(+3.21%) |
Oct 04, 2010 | 14.73 | 14.85 | 14.58 | 14.64 | 4,274,949 | -0.16(-1.09%) |
Oct 01, 2010 | 14.80 | 15.00 | 14.64 | 14.80 | 4,193,998 | -0.08(-0.51%) |
Sep 30, 2010 | 14.87 | 15.16 | 14.83 | 14.88 | 95,561 | -0.06(-0.43%) |
Sep 29, 2010 | 14.92 | 15.03 | 14.87 | 14.94 | 20,270 | -0.07(-0.45%) |
Sep 28, 2010 | 15.01 | 15.07 | 14.71 | 15.01 | 3,007,260 | +0.13(+0.90%) |
Sep 27, 2010 | 15.00 | 15.02 | 14.85 | 14.87 | 4,418,312 | -0.17(-1.12%) |
Sep 24, 2010 | 14.85 | 15.07 | 14.56 | 15.04 | 5,575,053 | +0.34(+2.28%) |
Sep 23, 2010 | 14.71 | 14.85 | 14.64 | 14.71 | 4,170,758 | -0.20(-1.35%) |
Sep 22, 2010 | 15.07 | 15.10 | 14.83 | 14.91 | 6,057,340 | -0.21(-1.42%) |
Sep 21, 2010 | 15.24 | 15.31 | 15.04 | 15.12 | 26,855 | -0.08(-0.53%) |
Sep 20, 2010 | 14.94 | 15.25 | 14.89 | 15.20 | 2,632,151 | +0.30(+1.98%) |
Sep 17, 2010 | 14.91 | 14.99 | 14.84 | 14.91 | 5,890,236 | +0.03(+0.23%) |
Sep 15, 2010 | 14.73 | 14.91 | 14.67 | 14.87 | 9,573 | -0.01(-0.09%) |
Sep 14, 2010 | 14.92 | 14.98 | 14.74 | 14.89 | 698,622 | -0.05(-0.31%) |
Sep 13, 2010 | 14.84 | 14.95 | 14.70 | 14.93 | 2,707,341 | +0.25(+1.69%) |
Sep 10, 2010 | 14.57 | 14.81 | 14.44 | 14.69 | 3,463,979 | +0.13(+0.92%) |
Sep 09, 2010 | 14.60 | 14.72 | 14.44 | 14.55 | 32,893 | +0.19(+1.31%) |
Sep 08, 2010 | 14.35 | 14.57 | 14.34 | 14.36 | 17,360 | +0.07(+0.47%) |
Sep 07, 2010 | 14.81 | 14.82 | 14.30 | 14.30 | 16,924 | -0.66(-4.40%) |
Sep 03, 2010 | 14.54 | 14.97 | 14.54 | 14.95 | 5,829,752 | +0.55(+3.82%) |
Sep 02, 2010 | 14.01 | 14.40 | 13.93 | 14.40 | 182,923 | +0.35(+2.48%) |
Sep 01, 2010 | 13.70 | 14.08 | 13.64 | 14.05 | 5,678,298 | +0.61(+4.55%) |
Aug 31, 2010 | 13.42 | 13.55 | 13.06 | 13.44 | 124,102 | +0.28(+2.09%) |
Aug 30, 2010 | 13.50 | 13.56 | 13.15 | 13.17 | 2,356,293 | -0.40(-2.97%) |
Aug 27, 2010 | 13.07 | 13.58 | 12.96 | 13.57 | 3,472,775 | +0.51(+3.91%) |
Aug 26, 2010 | 13.24 | 13.27 | 12.96 | 13.06 | 4,563,116 | -0.09(-0.66%) |
Aug 25, 2010 | 13.17 | 13.22 | 12.99 | 13.15 | 252,234 | -0.15(-1.16%) |
Aug 24, 2010 | 13.53 | 13.60 | 13.30 | 13.30 | 87,978 | -0.40(-2.94%) |
Aug 23, 2010 | 13.74 | 13.87 | 13.66 | 13.70 | 3,369,054 | +0.05(+0.39%) |
Aug 20, 2010 | 13.59 | 13.74 | 13.47 | 13.65 | 3,584,019 | -0.07(-0.49%) |
Aug 19, 2010 | 14.03 | 14.07 | 13.60 | 13.72 | 18,043 | -0.39(-2.76%) |
Aug 18, 2010 | 14.13 | 14.18 | 13.93 | 14.11 | 4,877 | -0.01(-0.09%) |
Aug 17, 2010 | 14.03 | 14.19 | 13.99 | 14.12 | 23,633 | +0.21(+1.50%) |
Aug 16, 2010 | 13.85 | 14.00 | 13.79 | 13.91 | 3,331,718 | -0.06(-0.43%) |
Aug 13, 2010 | 13.97 | 14.11 | 13.85 | 13.97 | 4,658,703 | +0.02(+0.14%) |
Aug 12, 2010 | 13.85 | 14.01 | 13.83 | 13.95 | 4,499,700 | -0.09(-0.67%) |
Aug 11, 2010 | 14.31 | 14.49 | 14.04 | 14.05 | 5,803,666 | -0.67(-4.56%) |
Aug 10, 2010 | 14.78 | 14.89 | 14.66 | 14.72 | 6,339 | -0.26(-1.75%) |
Aug 09, 2010 | 14.69 | 15.00 | 14.59 | 14.98 | 4,084,798 | +0.34(+2.29%) |
Aug 06, 2010 | 14.64 | 14.69 | 14.30 | 14.64 | 7,168,788 | -0.05(-0.32%) |
Aug 05, 2010 | 14.53 | 14.72 | 14.44 | 14.69 | 22,344 | +0.03(+0.23%) |
Aug 04, 2010 | 15.28 | 15.40 | 14.44 | 14.66 | 180,396 | -0.60(-3.96%) |
Aug 03, 2010 | 15.53 | 15.55 | 14.98 | 15.26 | 17,658 | -0.34(-2.19%) |
Aug 02, 2010 | 15.56 | 15.83 | 15.34 | 15.61 | 6,137,495 | +0.28(+1.84%) |
Jul 30, 2010 | 15.32 | 15.43 | 14.99 | 15.32 | 3,975,127 | +0.05(+0.35%) |
Jul 29, 2010 | 15.24 | 15.51 | 14.96 | 15.27 | 4,831 | +0.24(+1.56%) |
Jul 28, 2010 | 15.03 | 15.32 | 15.03 | 15.03 | 7,045 | -0.27(-1.74%) |
Jul 27, 2010 | 15.30 | 15.38 | 15.07 | 15.30 | 56,238 | +0.37(+2.51%) |
Jul 26, 2010 | 15.01 | 15.12 | 14.83 | 14.93 | 6,247,248 | -0.09(-0.62%) |
Jul 23, 2010 | 14.52 | 15.04 | 14.42 | 15.02 | 8,576,910 | +0.43(+2.98%) |
Jul 22, 2010 | 14.79 | 14.79 | 14.45 | 14.59 | 148,266 | +0.01(+0.05%) |
Jul 21, 2010 | 15.01 | 15.01 | 14.53 | 14.58 | 6,725,719 | -0.23(-1.58%) |
Jul 20, 2010 | 14.81 | 14.81 | 14.23 | 14.81 | 4,880,594 | +0.29(+1.98%) |
Jul 19, 2010 | 14.59 | 14.69 | 14.27 | 14.53 | 3,542,258 | +0.00(+0.00%) |
Jul 16, 2010 | 14.53 | 14.86 | 14.47 | 14.53 | 5,964,985 | -0.49(-3.29%) |
Jul 15, 2010 | 15.02 | 15.07 | 14.71 | 15.02 | 4,844,337 | +0.01(+0.09%) |
Jul 14, 2010 | 15.19 | 15.19 | 14.87 | 15.01 | 13,507 | -0.30(-1.97%) |
Jul 13, 2010 | 15.26 | 15.39 | 15.20 | 15.31 | 58,371 | +0.25(+1.69%) |
Jul 12, 2010 | 15.09 | 15.19 | 14.93 | 15.05 | 3,567,339 | -0.10(-0.66%) |
Jul 09, 2010 | 15.15 | 15.18 | 14.95 | 15.15 | 3,090,627 | +0.17(+1.16%) |
Jul 08, 2010 | 14.85 | 15.01 | 14.66 | 14.98 | 233,122 | +0.30(+2.05%) |
Jul 07, 2010 | 14.40 | 14.71 | 14.25 | 14.68 | 7,606,202 | +0.43(+3.05%) |
Jul 06, 2010 | 14.24 | 14.59 | 14.04 | 14.24 | 65,976 | +0.03(+0.19%) |
Jul 02, 2010 | 14.22 | 14.44 | 14.03 | 14.22 | 4,649,169 | -0.05(-0.37%) |
Jul 01, 2010 | 14.56 | 14.56 | 13.99 | 14.27 | 6,985,582 | -0.24(-1.66%) |
Jun 30, 2010 | 14.59 | 14.85 | 14.48 | 14.51 | 4,511 | -0.14(-0.96%) |
Jun 29, 2010 | 14.65 | 15.01 | 14.55 | 14.65 | 12,106 | -0.52(-3.44%) |
Jun 25, 2010 | 15.17 | 15.22 | 14.75 | 15.17 | 5,445,674 | +0.24(+1.61%) |
Jun 24, 2010 | 15.11 | 15.19 | 14.87 | 14.93 | 18,902 | -0.27(-1.80%) |
Jun 23, 2010 | 15.35 | 15.43 | 15.09 | 15.21 | 4,265,584 | -0.15(-0.96%) |
Jun 22, 2010 | 15.64 | 15.84 | 15.33 | 15.35 | 6,021 | -0.32(-2.05%) |
Jun 21, 2010 | 15.98 | 16.28 | 15.57 | 15.68 | 2,781,500 | -0.09(-0.59%) |
Jun 18, 2010 | 15.77 | 15.77 | 15.63 | 15.77 | 3,299,183 | +0.15(+0.94%) |
Jun 17, 2010 | 15.67 | 15.77 | 15.47 | 15.62 | 3,579,493 | -0.05(-0.30%) |
Jun 16, 2010 | 15.71 | 15.88 | 15.57 | 15.67 | 4,347,395 | -0.26(-1.64%) |
Jun 15, 2010 | 15.70 | 15.95 | 15.54 | 15.93 | 31,832 | +0.31(+2.01%) |
Jun 14, 2010 | 15.72 | 15.87 | 15.56 | 15.62 | 5,453,820 | +0.04(+0.26%) |
Jun 11, 2010 | 15.21 | 15.61 | 15.10 | 15.58 | 4,848,193 | +0.15(+1.00%) |
Jun 10, 2010 | 15.11 | 15.45 | 15.04 | 15.42 | 6,546 | +0.62(+4.15%) |
Jun 09, 2010 | 15.04 | 15.22 | 14.75 | 14.81 | 5,863,027 | -0.09(-0.63%) |
Jun 08, 2010 | 14.59 | 14.95 | 14.44 | 14.90 | 40,678 | +0.37(+2.53%) |
Jun 07, 2010 | 14.93 | 15.03 | 14.53 | 14.53 | 10,141,722 | -0.37(-2.47%) |
Jun 04, 2010 | 14.90 | 15.23 | 14.84 | 14.90 | 10,731,596 | -0.66(-4.21%) |
Jun 03, 2010 | 15.68 | 15.75 | 15.42 | 15.56 | 4,460,221 | -0.09(-0.60%) |
Jun 02, 2010 | 15.27 | 15.66 | 15.15 | 15.65 | 98,107 | +0.52(+3.45%) |
Jun 01, 2010 | 15.12 | 15.54 | 14.99 | 15.13 | 6,123,845 | -0.32(-2.08%) |
May 28, 2010 | 15.45 | 15.90 | 15.39 | 15.45 | 7,881,332 | -0.28(-1.79%) |
May 27, 2010 | 15.31 | 15.76 | 15.17 | 15.73 | 6,139,986 | +0.75(+5.00%) |
May 26, 2010 | 15.01 | 15.25 | 14.89 | 14.98 | 9,933,309 | +0.14(+0.95%) |
May 25, 2010 | 14.23 | 14.92 | 14.03 | 14.84 | 183,032 | +0.07(+0.50%) |
May 24, 2010 | 14.93 | 15.05 | 14.72 | 14.77 | 6,553,592 | -0.25(-1.69%) |
May 21, 2010 | 14.16 | 15.07 | 14.08 | 15.02 | 11,331,675 | +0.64(+4.42%) |
May 20, 2010 | 14.17 | 14.60 | 14.06 | 14.38 | 12,910 | -0.36(-2.45%) |
May 19, 2010 | 14.69 | 14.97 | 14.40 | 14.75 | 11,177,839 | -0.01(-0.09%) |
May 18, 2010 | 15.25 | 15.33 | 14.68 | 14.76 | 44,039 | -0.35(-2.30%) |
May 17, 2010 | 15.20 | 15.32 | 14.81 | 15.11 | 11,080,518 | -0.08(-0.53%) |
May 14, 2010 | 15.19 | 15.64 | 15.04 | 15.19 | 7,793,964 | -0.58(-3.65%) |
May 13, 2010 | 16.19 | 16.21 | 15.74 | 15.76 | 5,477,350 | -0.49(-3.04%) |
May 12, 2010 | 16.18 | 16.30 | 16.02 | 16.26 | 6,459,796 | +0.17(+1.08%) |
May 11, 2010 | 16.28 | 16.38 | 16.02 | 16.08 | 7,696 | -0.18(-1.11%) |
May 10, 2010 | 15.94 | 16.26 | 15.88 | 16.26 | 7,114,499 | +1.26(+8.38%) |
May 07, 2010 | 14.99 | 15.39 | 14.62 | 15.01 | 11,276,770 | -0.14(-0.93%) |
May 06, 2010 | 15.15 | 15.94 | 14.06 | 15.15 | 1,644 | -0.41(-2.66%) |
May 05, 2010 | 15.75 | 16.26 | 15.47 | 15.56 | 8,471,984 | -0.20(-1.27%) |
May 04, 2010 | 16.08 | 16.09 | 15.68 | 15.76 | 8,708,334 | -0.53(-3.24%) |
May 03, 2010 | 16.52 | 16.60 | 16.18 | 16.29 | 5,651,370 | -0.07(-0.45%) |
Apr 30, 2010 | 16.66 | 16.83 | 16.29 | 16.36 | 6,842,388 | -0.16(-0.97%) |
Apr 29, 2010 | 16.47 | 16.70 | 16.32 | 16.52 | 7,197,909 | +0.29(+1.77%) |
Apr 28, 2010 | 16.43 | 16.68 | 16.14 | 16.24 | 7,315,566 | +0.01(+0.04%) |
Apr 27, 2010 | 16.99 | 17.09 | 16.17 | 16.23 | 6,620,153 | -0.92(-5.34%) |
Apr 26, 2010 | 17.28 | 17.45 | 17.14 | 17.15 | 3,267,076 | -0.18(-1.04%) |
Apr 23, 2010 | 17.03 | 17.35 | 16.98 | 17.33 | 3,152,132 | +0.27(+1.57%) |
Apr 22, 2010 | 16.97 | 17.09 | 16.67 | 17.06 | 3,544,405 | -0.04(-0.22%) |
Apr 21, 2010 | 17.10 | 17.45 | 16.89 | 17.10 | 25,110 | -0.16(-0.93%) |
Apr 20, 2010 | 17.11 | 17.29 | 17.09 | 17.26 | 10,580 | +0.27(+1.61%) |
Apr 19, 2010 | 16.73 | 17.00 | 16.63 | 16.99 | 4,669,502 | +0.11(+0.63%) |
Apr 16, 2010 | 17.28 | 17.34 | 16.64 | 16.88 | 6,403,070 | -0.50(-2.88%) |
Apr 15, 2010 | 17.33 | 17.47 | 17.17 | 17.38 | 4,046,717 | -0.23(-1.29%) |
Apr 14, 2010 | 17.13 | 17.61 | 17.13 | 17.61 | 3,787,396 | +0.55(+3.20%) |
Apr 13, 2010 | 16.97 | 17.09 | 16.85 | 17.06 | 1,983,186 | +0.03(+0.20%) |
Apr 12, 2010 | 17.10 | 17.15 | 16.97 | 17.03 | 2,591,411 | +0.01(+0.04%) |
Apr 09, 2010 | 16.95 | 17.02 | 16.87 | 17.02 | 3,500,045 | +0.07(+0.39%) |
Apr 08, 2010 | 16.83 | 16.99 | 16.73 | 16.95 | 2,819,679 | +0.05(+0.28%) |
Apr 07, 2010 | 17.05 | 17.10 | 16.75 | 16.91 | 3,878,475 | -0.16(-0.94%) |
Apr 06, 2010 | 16.81 | 17.23 | 16.75 | 17.07 | 5,285,554 | +0.17(+1.03%) |
Apr 05, 2010 | 16.81 | 16.97 | 16.79 | 16.89 | 3,900,766 | +0.11(+0.68%) |