Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.44 | 19.56 | 19.23 | 19.25 | 6,649,286 | -0.15(-0.77%) |
Apr 28, 2011 | 19.34 | 19.54 | 19.28 | 19.40 | 3,515,781 | +0.09(+0.45%) |
Apr 27, 2011 | 19.13 | 19.33 | 19.07 | 19.32 | 3,379,412 | +0.22(+1.15%) |
Apr 26, 2011 | 18.96 | 19.20 | 18.92 | 19.10 | 3,761,243 | +0.18(+0.95%) |
Apr 25, 2011 | 18.93 | 18.96 | 18.82 | 18.92 | 3,732,922 | +0.00(+0.00%) |
Apr 21, 2011 | 18.96 | 19.00 | 18.83 | 18.92 | 3,341,116 | -0.04(-0.21%) |
Apr 20, 2011 | 18.89 | 19.04 | 18.81 | 18.96 | 3,876,458 | +0.36(+1.94%) |
Apr 19, 2011 | 18.50 | 18.68 | 18.50 | 18.60 | 3,892,432 | +0.12(+0.64%) |
Apr 18, 2011 | 18.71 | 18.74 | 18.38 | 18.48 | 4,294,044 | -0.45(-2.40%) |
Apr 15, 2011 | 18.72 | 18.97 | 18.59 | 18.93 | 3,576,857 | +0.17(+0.92%) |
Apr 14, 2011 | 18.69 | 18.80 | 18.52 | 18.76 | 3,107,033 | -0.07(-0.37%) |
Apr 13, 2011 | 18.81 | 18.95 | 18.75 | 18.83 | 3,903,630 | +0.17(+0.92%) |
Apr 12, 2011 | 18.79 | 18.85 | 18.58 | 18.66 | 2,723,248 | -0.26(-1.37%) |
Apr 11, 2011 | 18.92 | 19.07 | 18.83 | 18.92 | 2,805,508 | +0.09(+0.46%) |
Apr 08, 2011 | 18.99 | 19.05 | 18.68 | 18.83 | 2,794,267 | -0.07(-0.37%) |
Apr 07, 2011 | 18.89 | 19.08 | 18.82 | 18.90 | 3,294,488 | -0.05(-0.29%) |
Apr 06, 2011 | 18.83 | 19.00 | 18.79 | 18.96 | 4,583,158 | +0.27(+1.47%) |
Apr 05, 2011 | 18.66 | 18.79 | 18.62 | 18.68 | 3,962,161 | +0.03(+0.17%) |
Apr 04, 2011 | 18.89 | 18.95 | 18.54 | 18.65 | 4,893,977 | -0.24(-1.28%) |
Apr 01, 2011 | 18.97 | 19.04 | 18.83 | 18.89 | 5,447,976 | -0.04(-0.21%) |
Mar 31, 2011 | 18.71 | 18.94 | 18.67 | 18.93 | 6,901,818 | +0.25(+1.34%) |
Mar 30, 2011 | 18.68 | 18.82 | 18.61 | 18.68 | 3,355,226 | +0.00(+0.00%) |
Mar 29, 2011 | 18.52 | 18.76 | 18.44 | 18.68 | 2,647,762 | +0.19(+1.02%) |
Mar 28, 2011 | 18.68 | 18.68 | 18.50 | 18.50 | 3,215,702 | -0.10(-0.55%) |
Mar 25, 2011 | 18.71 | 18.80 | 18.55 | 18.60 | 3,851,915 | -0.08(-0.42%) |
Mar 24, 2011 | 18.26 | 18.68 | 18.26 | 18.68 | 4,567,695 | +0.49(+2.71%) |
Mar 23, 2011 | 18.01 | 18.26 | 17.86 | 18.18 | 5,932,846 | +0.10(+0.56%) |
Mar 22, 2011 | 18.16 | 18.24 | 18.00 | 18.08 | 5,571,232 | -0.08(-0.43%) |
Mar 21, 2011 | 18.26 | 18.31 | 18.06 | 18.16 | 5,567,761 | +0.25(+1.40%) |
Mar 18, 2011 | 18.17 | 18.24 | 17.81 | 17.91 | 8,383,199 | +0.01(+0.07%) |
Mar 17, 2011 | 17.85 | 17.96 | 17.61 | 17.90 | 8,922,905 | +0.34(+1.92%) |
Mar 16, 2011 | 17.74 | 17.92 | 17.56 | 17.56 | 9,335,441 | -0.34(-1.90%) |
Mar 15, 2011 | 17.51 | 18.00 | 17.41 | 17.90 | 8,358,678 | -0.09(-0.48%) |
Mar 14, 2011 | 17.99 | 18.05 | 17.59 | 17.99 | 9,380,320 | -0.09(-0.48%) |
Mar 11, 2011 | 18.06 | 18.28 | 17.95 | 18.07 | 8,036,438 | -0.12(-0.65%) |
Mar 10, 2011 | 18.41 | 18.41 | 18.09 | 18.19 | 7,244,184 | -0.35(-1.90%) |
Mar 09, 2011 | 18.64 | 18.75 | 18.44 | 18.54 | 4,650,157 | -0.09(-0.46%) |
Mar 08, 2011 | 18.60 | 18.79 | 18.47 | 18.63 | 7,502,274 | +0.05(+0.30%) |
Mar 07, 2011 | 19.19 | 19.32 | 18.50 | 18.57 | 9,919,793 | -0.20(-1.07%) |
Mar 04, 2011 | 19.30 | 19.49 | 18.72 | 18.78 | 7,895,388 | -0.58(-3.00%) |
Mar 03, 2011 | 19.18 | 19.44 | 19.17 | 19.36 | 4,253,527 | +0.34(+1.81%) |
Mar 02, 2011 | 19.04 | 19.27 | 18.96 | 19.01 | 3,353,398 | +0.00(+0.00%) |
Mar 01, 2011 | 19.43 | 19.52 | 18.96 | 19.01 | 5,421,293 | -0.39(-2.02%) |
Feb 28, 2011 | 19.40 | 19.50 | 19.25 | 19.40 | 3,949,422 | +0.03(+0.16%) |
Feb 25, 2011 | 19.17 | 19.41 | 19.17 | 19.37 | 3,342,459 | +0.28(+1.48%) |
Feb 24, 2011 | 19.15 | 19.22 | 18.82 | 19.09 | 4,650,701 | +0.00(+0.00%) |
Feb 23, 2011 | 19.22 | 19.48 | 18.86 | 19.09 | 6,218,185 | -0.13(-0.67%) |
Feb 22, 2011 | 19.59 | 19.76 | 19.18 | 19.22 | 4,369,408 | -0.52(-2.64%) |
Feb 18, 2011 | 19.90 | 19.91 | 19.72 | 19.74 | 5,062,439 | -0.23(-1.14%) |
Feb 17, 2011 | 19.38 | 19.98 | 19.34 | 19.97 | 5,247,436 | +0.37(+1.88%) |
Feb 16, 2011 | 19.39 | 19.69 | 19.22 | 19.60 | 4,316,042 | +0.35(+1.83%) |
Feb 15, 2011 | 19.53 | 19.58 | 19.15 | 19.25 | 6,494,339 | -0.34(-1.76%) |
Feb 14, 2011 | 19.60 | 19.70 | 19.49 | 19.59 | 2,177,851 | +0.02(+0.08%) |
Feb 11, 2011 | 19.53 | 19.60 | 19.29 | 19.58 | 5,163,522 | -0.01(-0.04%) |
Feb 10, 2011 | 19.47 | 19.75 | 19.38 | 19.58 | 5,564,061 | +0.05(+0.24%) |
Feb 09, 2011 | 19.59 | 19.64 | 19.36 | 19.54 | 3,520,801 | -0.18(-0.91%) |
Feb 08, 2011 | 19.49 | 19.72 | 19.39 | 19.72 | 3,830,362 | +0.24(+1.24%) |
Feb 07, 2011 | 19.18 | 19.56 | 19.15 | 19.47 | 4,511,240 | +0.30(+1.55%) |
Feb 04, 2011 | 19.26 | 19.29 | 19.06 | 19.18 | 7,838,297 | -0.13(-0.65%) |
Feb 03, 2011 | 19.22 | 19.32 | 18.96 | 19.30 | 6,635,803 | -0.02(-0.12%) |
Feb 02, 2011 | 19.00 | 19.47 | 19.00 | 19.33 | 7,772,671 | +0.29(+1.52%) |
Feb 01, 2011 | 18.75 | 19.12 | 18.59 | 19.04 | 7,961,590 | +0.43(+2.31%) |
Jan 31, 2011 | 18.32 | 18.69 | 18.32 | 18.61 | 7,404,330 | +0.33(+1.80%) |
Jan 28, 2011 | 18.62 | 18.82 | 18.21 | 18.28 | 10,121,439 | -0.29(-1.56%) |
Jan 27, 2011 | 18.36 | 18.68 | 18.32 | 18.57 | 9,893,126 | +0.24(+1.32%) |
Jan 26, 2011 | 18.91 | 19.08 | 18.07 | 18.32 | 22,913,040 | -1.50(-7.57%) |
Jan 25, 2011 | 19.97 | 20.08 | 19.70 | 19.83 | 6,540,690 | -0.16(-0.82%) |
Jan 24, 2011 | 19.77 | 20.03 | 19.60 | 19.99 | 4,399,207 | +0.20(+1.03%) |
Jan 21, 2011 | 19.93 | 20.03 | 19.73 | 19.79 | 3,833,785 | -0.12(-0.59%) |
Jan 20, 2011 | 19.92 | 20.03 | 19.73 | 19.90 | 4,645,160 | -0.03(-0.16%) |
Jan 19, 2011 | 19.76 | 20.02 | 19.72 | 19.94 | 4,589,282 | +0.04(+0.18%) |
Jan 18, 2011 | 19.71 | 19.95 | 19.68 | 19.90 | 4,546,213 | +0.17(+0.85%) |
Jan 14, 2011 | 19.60 | 19.74 | 19.50 | 19.73 | 3,409,761 | +0.14(+0.72%) |
Jan 13, 2011 | 19.59 | 19.65 | 19.48 | 19.59 | 3,031,036 | -0.02(-0.12%) |
Jan 12, 2011 | 19.49 | 19.72 | 19.33 | 19.61 | 2,862,457 | +0.30(+1.54%) |
Jan 11, 2011 | 19.21 | 19.33 | 19.11 | 19.32 | 2,648,216 | +0.16(+0.82%) |
Jan 10, 2011 | 19.14 | 19.23 | 18.97 | 19.16 | 3,131,932 | -0.10(-0.53%) |
Jan 07, 2011 | 19.33 | 19.36 | 19.10 | 19.26 | 2,955,402 | -0.06(-0.32%) |
Jan 06, 2011 | 19.30 | 19.36 | 19.15 | 19.33 | 3,383,350 | +0.03(+0.16%) |
Jan 05, 2011 | 19.20 | 19.41 | 19.08 | 19.29 | 5,199,642 | +0.00(+0.00%) |
Jan 04, 2011 | 19.36 | 19.46 | 19.25 | 19.29 | 3,669,964 | -0.08(-0.40%) |
Jan 03, 2011 | 19.32 | 19.62 | 19.29 | 19.37 | 4,154,939 | +0.27(+1.39%) |
Dec 31, 2010 | 19.15 | 19.26 | 18.93 | 19.11 | 1,857,998 | -0.07(-0.37%) |
Dec 30, 2010 | 19.21 | 19.27 | 19.11 | 19.18 | 1,240,348 | -0.06(-0.32%) |
Dec 29, 2010 | 19.22 | 19.30 | 19.16 | 19.24 | 2,676,758 | +0.08(+0.41%) |
Dec 28, 2010 | 19.36 | 19.43 | 19.08 | 19.16 | 1,831,885 | -0.19(-0.97%) |
Dec 27, 2010 | 19.29 | 19.43 | 19.06 | 19.35 | 1,398,094 | +0.06(+0.32%) |
Dec 23, 2010 | 19.22 | 19.36 | 19.17 | 19.29 | 1,841,583 | +0.02(+0.08%) |
Dec 22, 2010 | 19.35 | 19.42 | 19.20 | 19.27 | 1,673,347 | -0.06(-0.32%) |
Dec 21, 2010 | 19.49 | 19.51 | 19.32 | 19.33 | 3,419,563 | -0.06(-0.32%) |
Dec 20, 2010 | 19.58 | 19.60 | 19.02 | 19.40 | 5,393,882 | -0.06(-0.32%) |
Dec 17, 2010 | 19.40 | 19.61 | 19.33 | 19.46 | 6,654,527 | +0.02(+0.12%) |
Dec 16, 2010 | 19.08 | 19.46 | 19.04 | 19.43 | 4,999,333 | +0.35(+1.84%) |
Dec 15, 2010 | 19.07 | 19.32 | 18.97 | 19.08 | 4,370,829 | -0.05(-0.25%) |
Dec 14, 2010 | 18.98 | 19.17 | 18.93 | 19.13 | 3,612,526 | +0.23(+1.20%) |
Dec 13, 2010 | 18.92 | 19.04 | 18.73 | 18.90 | 5,542,887 | +0.03(+0.17%) |
Dec 10, 2010 | 18.82 | 18.88 | 18.65 | 18.87 | 3,058,900 | +0.13(+0.67%) |
Dec 09, 2010 | 18.77 | 18.87 | 18.65 | 18.75 | 4,234,358 | +0.02(+0.13%) |
Dec 08, 2010 | 18.74 | 18.87 | 18.61 | 18.72 | 4,246,226 | -0.02(-0.13%) |
Dec 07, 2010 | 19.01 | 19.04 | 18.73 | 18.75 | 3,796,190 | -0.09(-0.46%) |
Dec 06, 2010 | 18.82 | 18.90 | 18.69 | 18.83 | 2,046,352 | -0.01(-0.07%) |
Dec 03, 2010 | 18.68 | 18.94 | 18.67 | 18.85 | 4,790,008 | +0.12(+0.66%) |
Dec 02, 2010 | 18.56 | 18.82 | 18.46 | 18.72 | 4,504,949 | +0.23(+1.27%) |
Dec 01, 2010 | 18.19 | 18.56 | 18.13 | 18.49 | 4,427,250 | +0.62(+3.50%) |
Nov 30, 2010 | 17.89 | 18.01 | 17.69 | 17.86 | 5,349,281 | -0.23(-1.29%) |
Nov 29, 2010 | 18.00 | 18.18 | 17.74 | 18.10 | 3,201,013 | -0.12(-0.64%) |
Nov 26, 2010 | 18.31 | 18.32 | 18.03 | 18.22 | 2,298,216 | -0.23(-1.27%) |
Nov 24, 2010 | 18.26 | 18.45 | 18.45 | 18.45 | 4,993,412 | +0.43(+2.38%) |
Nov 23, 2010 | 18.08 | 18.10 | 17.85 | 18.02 | 5,994,788 | -0.33(-1.79%) |
Nov 22, 2010 | 17.95 | 18.35 | 17.85 | 18.35 | 3,906,433 | +0.27(+1.51%) |
Nov 19, 2010 | 18.24 | 18.29 | 18.02 | 18.08 | 4,128,496 | -0.13(-0.73%) |
Nov 18, 2010 | 18.05 | 18.43 | 18.01 | 18.21 | 3,375,185 | +0.30(+1.66%) |
Nov 17, 2010 | 17.74 | 17.97 | 17.66 | 17.91 | 3,368,425 | +0.13(+0.75%) |
Nov 16, 2010 | 17.88 | 18.08 | 17.66 | 17.78 | 4,356,864 | -0.41(-2.26%) |
Nov 15, 2010 | 18.10 | 18.26 | 18.00 | 18.19 | 3,749,357 | +0.12(+0.68%) |
Nov 12, 2010 | 18.08 | 18.21 | 17.89 | 18.07 | 4,446,333 | -0.19(-1.03%) |
Nov 11, 2010 | 18.22 | 18.35 | 18.04 | 18.26 | 4,162,010 | -0.18(-0.97%) |
Nov 10, 2010 | 18.46 | 18.50 | 18.20 | 18.43 | 5,731,411 | +0.01(+0.04%) |
Nov 09, 2010 | 18.43 | 18.55 | 18.35 | 18.43 | 3,922,407 | +0.02(+0.12%) |
Nov 08, 2010 | 18.24 | 18.43 | 18.23 | 18.41 | 3,152,336 | +0.10(+0.52%) |
Nov 05, 2010 | 18.39 | 18.42 | 18.15 | 18.31 | 2,720,810 | -0.08(-0.42%) |
Nov 04, 2010 | 18.33 | 18.42 | 18.28 | 18.39 | 3,941,463 | +0.23(+1.29%) |
Nov 03, 2010 | 18.22 | 18.28 | 17.98 | 18.15 | 4,813,363 | -0.07(-0.39%) |
Nov 02, 2010 | 18.23 | 18.36 | 18.12 | 18.22 | 2,971,158 | +0.08(+0.43%) |
Nov 01, 2010 | 18.18 | 18.26 | 18.04 | 18.15 | 5,089,292 | +0.04(+0.22%) |
Oct 29, 2010 | 17.79 | 18.14 | 17.70 | 18.11 | 5,557,996 | +0.24(+1.35%) |
Oct 28, 2010 | 18.03 | 18.03 | 17.67 | 17.86 | 3,056,824 | -0.08(-0.44%) |
Oct 27, 2010 | 17.74 | 17.95 | 17.58 | 17.94 | 5,324,114 | +0.19(+1.05%) |
Oct 25, 2010 | 17.95 | 17.97 | 17.74 | 17.76 | 5,832,071 | -0.09(-0.52%) |
Oct 22, 2010 | 17.37 | 17.98 | 17.23 | 17.85 | 6,413,747 | +0.87(+5.10%) |
Oct 21, 2010 | 17.08 | 17.22 | 16.82 | 16.98 | 4,769,991 | -0.02(-0.14%) |
Oct 20, 2010 | 17.05 | 17.25 | 16.97 | 17.01 | 6,654,338 | +0.01(+0.05%) |
Oct 19, 2010 | 17.12 | 17.22 | 16.87 | 17.00 | 6,088,736 | -0.30(-1.71%) |
Oct 18, 2010 | 17.26 | 17.32 | 17.15 | 17.30 | 3,366,613 | -0.01(-0.05%) |
Oct 15, 2010 | 17.30 | 17.30 | 17.09 | 17.30 | 5,267,909 | +0.13(+0.77%) |
Oct 14, 2010 | 17.12 | 17.30 | 17.06 | 17.17 | 4,857,217 | +0.06(+0.36%) |
Oct 13, 2010 | 17.01 | 17.23 | 17.01 | 17.11 | 8,241,432 | +0.14(+0.83%) |
Oct 12, 2010 | 16.92 | 17.08 | 16.74 | 16.97 | 6,446,968 | +0.05(+0.28%) |
Oct 11, 2010 | 17.12 | 17.17 | 16.86 | 16.92 | 4,418,108 | -0.11(-0.64%) |
Oct 08, 2010 | 16.93 | 17.30 | 16.87 | 17.03 | 8,196,688 | +0.34(+2.01%) |
Oct 07, 2010 | 16.73 | 16.87 | 16.63 | 16.69 | 5,448,635 | +0.05(+0.28%) |
Oct 06, 2010 | 16.80 | 16.87 | 16.51 | 16.65 | 5,116,485 | -0.22(-1.30%) |
Oct 05, 2010 | 16.78 | 16.98 | 16.69 | 16.87 | 5,772,487 | +0.34(+2.03%) |
Oct 04, 2010 | 16.59 | 16.71 | 16.45 | 16.53 | 6,148,978 | -0.05(-0.33%) |
Oct 01, 2010 | 16.62 | 16.75 | 16.45 | 16.59 | 4,050,677 | +0.10(+0.62%) |
Sep 30, 2010 | 16.72 | 16.88 | 16.27 | 16.48 | 5,367,025 | -0.09(-0.56%) |
Sep 29, 2010 | 16.45 | 16.67 | 16.43 | 16.58 | 4,472,921 | +0.04(+0.24%) |
Sep 28, 2010 | 16.41 | 16.59 | 16.09 | 16.54 | 5,588,935 | +0.22(+1.34%) |
Sep 27, 2010 | 16.55 | 16.55 | 16.27 | 16.32 | 2,890,973 | -0.19(-1.13%) |
Sep 24, 2010 | 16.27 | 16.51 | 16.13 | 16.51 | 4,744,282 | +0.37(+2.27%) |
Sep 23, 2010 | 15.98 | 16.29 | 15.92 | 16.14 | 4,448,146 | +0.02(+0.15%) |
Sep 22, 2010 | 16.07 | 16.44 | 16.07 | 16.12 | 5,380,090 | +0.02(+0.15%) |
Sep 21, 2010 | 16.12 | 16.27 | 16.05 | 16.09 | 5,297,536 | -0.07(-0.43%) |
Sep 20, 2010 | 16.05 | 16.25 | 15.97 | 16.16 | 5,730,170 | +0.21(+1.32%) |
Sep 17, 2010 | 15.87 | 16.05 | 15.79 | 15.95 | 6,775,435 | +0.20(+1.24%) |
Sep 15, 2010 | 15.46 | 15.79 | 15.42 | 15.76 | 6,644,065 | +0.18(+1.15%) |
Sep 14, 2010 | 15.64 | 15.76 | 15.58 | 15.58 | 5,584,642 | -0.16(-1.04%) |
Sep 13, 2010 | 15.53 | 15.79 | 15.49 | 15.74 | 6,250,829 | +0.30(+1.97%) |
Sep 10, 2010 | 15.16 | 15.53 | 15.10 | 15.44 | 5,478,282 | +0.33(+2.17%) |
Sep 09, 2010 | 15.22 | 15.25 | 15.02 | 15.11 | 4,446,132 | +0.05(+0.31%) |
Sep 08, 2010 | 14.92 | 15.14 | 14.91 | 15.06 | 7,425,691 | +0.20(+1.31%) |
Sep 07, 2010 | 14.84 | 15.05 | 14.82 | 14.87 | 5,896,084 | -0.03(-0.21%) |
Sep 03, 2010 | 14.71 | 14.90 | 14.55 | 14.90 | 5,822,054 | +0.33(+2.25%) |
Sep 02, 2010 | 14.49 | 14.58 | 14.34 | 14.57 | 3,527,915 | +0.08(+0.54%) |
Sep 01, 2010 | 14.24 | 14.58 | 14.19 | 14.49 | 5,222,504 | +0.45(+3.24%) |
Aug 31, 2010 | 13.95 | 14.14 | 13.81 | 14.04 | 8,058,781 | -0.01(-0.07%) |
Aug 30, 2010 | 14.18 | 14.33 | 14.01 | 14.05 | 4,093,882 | -0.23(-1.64%) |
Aug 27, 2010 | 14.21 | 14.33 | 13.91 | 14.28 | 4,891,085 | +0.13(+0.94%) |
Aug 26, 2010 | 14.20 | 14.30 | 14.09 | 14.15 | 5,495,133 | -0.02(-0.11%) |
Aug 25, 2010 | 14.10 | 14.22 | 13.95 | 14.17 | 5,407,822 | -0.03(-0.22%) |
Aug 24, 2010 | 14.24 | 14.28 | 14.08 | 14.20 | 5,959,954 | -0.18(-1.25%) |
Aug 23, 2010 | 14.38 | 14.56 | 14.31 | 14.38 | 4,884,544 | +0.05(+0.38%) |
Aug 20, 2010 | 14.24 | 14.42 | 14.15 | 14.32 | 4,604,433 | -0.03(-0.22%) |
Aug 19, 2010 | 14.50 | 14.70 | 14.23 | 14.35 | 5,319,643 | -0.14(-0.97%) |
Aug 18, 2010 | 14.49 | 14.59 | 14.31 | 14.49 | 4,254,583 | -0.07(-0.48%) |
Aug 17, 2010 | 14.43 | 14.79 | 14.39 | 14.56 | 4,418,239 | +0.22(+1.52%) |
Aug 16, 2010 | 14.19 | 14.39 | 14.08 | 14.35 | 4,741,444 | +0.05(+0.33%) |
Aug 13, 2010 | 14.21 | 14.34 | 14.15 | 14.30 | 4,339,531 | +0.01(+0.05%) |
Aug 12, 2010 | 14.21 | 14.35 | 14.15 | 14.29 | 4,319,978 | -0.18(-1.24%) |
Aug 11, 2010 | 14.79 | 14.84 | 14.45 | 14.47 | 5,576,109 | -0.59(-3.94%) |
Aug 10, 2010 | 15.34 | 15.39 | 14.87 | 15.06 | 7,100,181 | -0.43(-2.77%) |
Aug 09, 2010 | 15.55 | 15.56 | 15.45 | 15.49 | 2,634,684 | +0.02(+0.15%) |
Aug 06, 2010 | 15.34 | 15.52 | 15.16 | 15.47 | 4,620,803 | +0.02(+0.15%) |
Aug 05, 2010 | 15.50 | 15.53 | 15.33 | 15.45 | 4,050,742 | -0.12(-0.75%) |
Aug 04, 2010 | 15.41 | 15.58 | 15.30 | 15.56 | 4,130,743 | +0.23(+1.47%) |
Aug 03, 2010 | 15.50 | 15.54 | 15.28 | 15.34 | 4,552,518 | -0.19(-1.25%) |
Aug 02, 2010 | 15.37 | 15.59 | 15.29 | 15.53 | 4,346,180 | +0.30(+1.94%) |
Jul 30, 2010 | 14.99 | 15.33 | 14.87 | 15.24 | 5,710,966 | +0.13(+0.88%) |
Jul 29, 2010 | 15.36 | 15.48 | 14.88 | 15.10 | 4,960,176 | -0.22(-1.42%) |
Jul 28, 2010 | 15.43 | 15.50 | 15.24 | 15.32 | 5,988,297 | -0.12(-0.81%) |
Jul 27, 2010 | 15.38 | 15.49 | 15.25 | 15.45 | 5,597,642 | +0.10(+0.66%) |
Jul 26, 2010 | 15.06 | 15.36 | 14.99 | 15.34 | 5,111,858 | +0.25(+1.65%) |
Jul 23, 2010 | 15.05 | 15.14 | 14.78 | 15.10 | 7,252,408 | +0.22(+1.47%) |
Jul 22, 2010 | 14.65 | 15.05 | 14.65 | 14.88 | 7,988,670 | +0.27(+1.87%) |
Jul 21, 2010 | 15.10 | 15.15 | 14.51 | 14.60 | 9,063,120 | -0.49(-3.25%) |
Jul 20, 2010 | 14.76 | 15.10 | 14.57 | 15.10 | 7,661,620 | +0.07(+0.47%) |
Jul 19, 2010 | 14.85 | 15.04 | 14.79 | 15.03 | 5,702,766 | +0.23(+1.53%) |
Jul 16, 2010 | 15.13 | 15.13 | 14.56 | 14.80 | 10,967,281 | -0.33(-2.21%) |
Jul 15, 2010 | 15.07 | 15.17 | 14.89 | 15.13 | 5,558,082 | +0.09(+0.57%) |
Jul 14, 2010 | 15.15 | 15.21 | 14.93 | 15.05 | 7,259,709 | -0.09(-0.62%) |
Jul 13, 2010 | 14.88 | 15.26 | 14.84 | 15.14 | 7,780,332 | +0.43(+2.91%) |
Jul 12, 2010 | 14.58 | 14.79 | 14.52 | 14.71 | 9,006,413 | +0.09(+0.64%) |
Jul 09, 2010 | 14.41 | 14.62 | 14.37 | 14.62 | 6,455,950 | +0.16(+1.13%) |
Jul 08, 2010 | 14.60 | 14.64 | 14.31 | 14.46 | 8,571,468 | -0.09(-0.59%) |
Jul 07, 2010 | 14.11 | 14.57 | 14.11 | 14.54 | 7,104,344 | +0.47(+3.32%) |
Jul 06, 2010 | 14.13 | 14.25 | 13.91 | 14.07 | 7,016,787 | +0.09(+0.61%) |
Jul 02, 2010 | 14.07 | 14.15 | 13.90 | 13.99 | 6,852,999 | -0.03(-0.22%) |
Jul 01, 2010 | 14.33 | 14.38 | 13.86 | 14.02 | 13,503,595 | -0.31(-2.17%) |
Jun 30, 2010 | 14.53 | 14.67 | 14.33 | 14.33 | 9,514,429 | -0.25(-1.71%) |
Jun 29, 2010 | 14.81 | 14.88 | 14.46 | 14.58 | 8,374,598 | -0.58(-3.80%) |
Jun 25, 2010 | 15.03 | 15.24 | 14.88 | 15.16 | 7,441,198 | +0.18(+1.20%) |
Jun 24, 2010 | 15.16 | 15.23 | 14.91 | 14.98 | 4,999,921 | -0.27(-1.79%) |
Jun 23, 2010 | 15.33 | 15.43 | 15.19 | 15.25 | 5,485,805 | -0.10(-0.66%) |
Jun 22, 2010 | 15.62 | 15.77 | 15.31 | 15.35 | 5,578,561 | -0.27(-1.74%) |
Jun 21, 2010 | 15.81 | 15.99 | 15.58 | 15.62 | 5,834,030 | -0.04(-0.25%) |
Jun 18, 2010 | 15.74 | 15.85 | 15.62 | 15.66 | 7,543,358 | -0.05(-0.35%) |
Jun 17, 2010 | 15.86 | 15.89 | 15.59 | 15.72 | 5,130,703 | -0.11(-0.69%) |
Jun 16, 2010 | 15.70 | 15.91 | 15.70 | 15.83 | 3,368,523 | -0.05(-0.34%) |
Jun 15, 2010 | 15.32 | 15.90 | 15.27 | 15.88 | 6,085,005 | +0.62(+4.03%) |
Jun 14, 2010 | 15.41 | 15.62 | 15.26 | 15.27 | 6,284,818 | -0.05(-0.31%) |
Jun 11, 2010 | 15.13 | 15.33 | 15.08 | 15.31 | 5,994,184 | -0.02(-0.10%) |
Jun 10, 2010 | 15.00 | 15.37 | 14.93 | 15.33 | 5,672,462 | +0.54(+3.63%) |
Jun 09, 2010 | 14.96 | 15.17 | 14.78 | 14.79 | 4,899,938 | -0.06(-0.42%) |
Jun 08, 2010 | 14.85 | 14.88 | 14.64 | 14.85 | 6,277,768 | +0.11(+0.74%) |
Jun 07, 2010 | 15.17 | 15.23 | 14.72 | 14.74 | 6,074,014 | -0.38(-2.49%) |
Jun 04, 2010 | 15.54 | 15.60 | 15.08 | 15.12 | 5,623,019 | -0.71(-4.51%) |
Jun 03, 2010 | 15.54 | 15.89 | 15.41 | 15.84 | 6,543,934 | +0.33(+2.11%) |
Jun 02, 2010 | 15.06 | 15.51 | 14.83 | 15.51 | 8,761,435 | +0.22(+1.43%) |
Jun 01, 2010 | 15.65 | 15.77 | 15.28 | 15.29 | 6,709,688 | -0.48(-3.06%) |
May 28, 2010 | 15.87 | 15.89 | 15.43 | 15.77 | 7,066,776 | -0.09(-0.59%) |
May 27, 2010 | 15.65 | 15.87 | 15.53 | 15.87 | 4,934,690 | +0.54(+3.51%) |
May 26, 2010 | 15.49 | 15.70 | 15.24 | 15.33 | 7,000,328 | -0.10(-0.66%) |
May 25, 2010 | 15.06 | 15.43 | 14.92 | 15.43 | 9,267,297 | +0.07(+0.46%) |
May 24, 2010 | 15.43 | 15.57 | 15.27 | 15.36 | 7,150,589 | -0.10(-0.65%) |
May 21, 2010 | 15.13 | 15.55 | 15.01 | 15.46 | 8,313,657 | +0.16(+1.07%) |
May 20, 2010 | 15.36 | 15.70 | 15.26 | 15.30 | 8,371,103 | -0.61(-3.86%) |
May 19, 2010 | 15.94 | 16.04 | 15.73 | 15.91 | 8,797,743 | -0.06(-0.39%) |
May 18, 2010 | 16.22 | 16.30 | 15.87 | 15.97 | 10,241,131 | -0.10(-0.63%) |
May 17, 2010 | 15.95 | 16.13 | 15.79 | 16.08 | 11,575,543 | +0.13(+0.83%) |
May 14, 2010 | 16.18 | 16.24 | 15.39 | 15.94 | 24,724,896 | -1.06(-6.26%) |
May 13, 2010 | 16.84 | 17.32 | 16.80 | 17.01 | 10,390,700 | -0.04(-0.23%) |
May 12, 2010 | 16.69 | 17.19 | 16.64 | 17.05 | 8,929,435 | +0.36(+2.14%) |
May 11, 2010 | 16.73 | 16.95 | 16.26 | 16.69 | 7,509,424 | +0.26(+1.56%) |
May 10, 2010 | 16.31 | 16.60 | 16.23 | 16.43 | 8,993,937 | +0.51(+3.17%) |
May 07, 2010 | 16.25 | 16.46 | 15.69 | 15.93 | 16,956,358 | -0.46(-2.80%) |
May 06, 2010 | 16.96 | 17.04 | 15.61 | 16.39 | 14,646,286 | -0.70(-4.09%) |
May 05, 2010 | 17.18 | 17.32 | 17.00 | 17.09 | 7,390,633 | -0.14(-0.81%) |
May 04, 2010 | 17.61 | 17.62 | 17.19 | 17.23 | 7,921,066 | -0.58(-3.27%) |