Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.89 | 20.25 | 19.73 | 20.17 | 3,233,996 | +0.32(+1.61%) |
Jun 29, 2011 | 20.03 | 20.03 | 19.75 | 19.85 | 3,078,571 | -0.11(-0.55%) |
Jun 28, 2011 | 19.99 | 20.01 | 19.84 | 19.96 | 2,350,247 | +0.07(+0.35%) |
Jun 27, 2011 | 19.91 | 20.04 | 19.80 | 19.89 | 1,463,965 | -0.05(-0.25%) |
Jun 24, 2011 | 20.22 | 20.31 | 19.89 | 19.94 | 1,651,715 | -0.31(-1.53%) |
Jun 23, 2011 | 20.29 | 20.34 | 19.86 | 20.25 | 2,091,246 | -0.21(-1.03%) |
Jun 22, 2011 | 20.38 | 20.82 | 20.31 | 20.46 | 2,753,277 | +0.04(+0.20%) |
Jun 21, 2011 | 20.09 | 20.49 | 20.00 | 20.42 | 2,532,504 | +0.43(+2.15%) |
Jun 20, 2011 | 19.95 | 20.01 | 19.55 | 19.99 | 1,260,893 | +0.36(+1.83%) |
Jun 17, 2011 | 19.84 | 19.90 | 19.56 | 19.63 | 2,578,999 | -0.09(-0.46%) |
Jun 16, 2011 | 19.84 | 20.00 | 19.56 | 19.72 | 2,308,300 | -0.11(-0.55%) |
Jun 15, 2011 | 20.04 | 20.25 | 19.79 | 19.83 | 2,135,779 | -0.37(-1.81%) |
Jun 14, 2011 | 20.09 | 20.37 | 20.04 | 20.20 | 2,011,120 | +0.23(+1.13%) |
Jun 13, 2011 | 20.06 | 20.25 | 19.96 | 19.97 | 1,915,114 | -0.03(-0.15%) |
Jun 10, 2011 | 20.03 | 20.20 | 19.87 | 20.00 | 1,867,815 | -0.15(-0.74%) |
Jun 09, 2011 | 19.96 | 20.26 | 19.80 | 20.15 | 1,506,710 | +0.24(+1.21%) |
Jun 08, 2011 | 20.19 | 20.20 | 19.86 | 19.91 | 2,057,024 | -0.29(-1.44%) |
Jun 07, 2011 | 20.26 | 20.42 | 20.11 | 20.20 | 2,250,040 | -0.01(-0.05%) |
Jun 06, 2011 | 20.39 | 20.45 | 20.13 | 20.21 | 1,365,524 | -0.25(-1.22%) |
Jun 03, 2011 | 20.44 | 20.77 | 20.39 | 20.46 | 1,364,684 | -0.15(-0.73%) |
May 24, 2011 | 20.72 | 20.78 | 20.52 | 20.61 | 1,709,891 | -0.11(-0.53%) |
May 23, 2011 | 20.79 | 20.88 | 20.64 | 20.72 | 2,259,036 | -0.34(-1.61%) |
May 20, 2011 | 21.32 | 21.36 | 20.99 | 21.06 | 1,073,734 | -0.36(-1.68%) |
May 19, 2011 | 21.52 | 21.62 | 21.26 | 21.42 | 921,214 | -0.12(-0.56%) |
May 18, 2011 | 21.21 | 21.56 | 21.11 | 21.54 | 1,700,795 | +0.40(+1.89%) |
May 17, 2011 | 21.09 | 21.17 | 20.95 | 21.14 | 2,042,644 | -0.06(-0.28%) |
May 16, 2011 | 21.58 | 21.61 | 21.16 | 21.20 | 2,705,126 | -0.49(-2.26%) |
May 13, 2011 | 22.00 | 22.01 | 21.57 | 21.69 | 1,373,732 | -0.33(-1.50%) |
May 12, 2011 | 21.88 | 22.09 | 21.80 | 22.02 | 2,316,932 | +0.02(+0.09%) |
May 11, 2011 | 22.36 | 22.53 | 21.95 | 22.00 | 2,906,726 | -0.44(-1.96%) |
May 10, 2011 | 22.47 | 22.60 | 22.38 | 22.44 | 1,770,582 | -0.02(-0.09%) |
May 09, 2011 | 22.35 | 22.52 | 22.05 | 22.46 | 2,433,969 | +0.16(+0.72%) |
May 06, 2011 | 22.41 | 22.59 | 22.17 | 22.30 | 1,532,878 | +0.05(+0.22%) |
May 05, 2011 | 22.38 | 22.50 | 22.20 | 22.25 | 1,778,469 | -0.18(-0.80%) |
May 04, 2011 | 23.24 | 23.24 | 22.42 | 22.43 | 1,890,498 | -0.26(-1.15%) |
May 03, 2011 | 22.41 | 23.09 | 22.25 | 22.69 | 5,769,569 | +0.27(+1.20%) |
May 02, 2011 | 22.43 | 22.49 | 22.01 | 22.42 | 3,095,312 | +0.40(+1.82%) |
Apr 29, 2011 | 21.96 | 22.10 | 21.83 | 22.02 | 2,392,080 | +0.02(+0.09%) |
Apr 28, 2011 | 21.88 | 22.18 | 21.73 | 22.00 | 2,516,077 | +0.16(+0.73%) |
Apr 27, 2011 | 21.91 | 21.97 | 21.66 | 21.84 | 2,366,458 | -0.02(-0.09%) |
Apr 26, 2011 | 21.84 | 22.00 | 21.64 | 21.86 | 2,764,960 | +0.04(+0.18%) |
Apr 25, 2011 | 21.65 | 21.85 | 21.41 | 21.82 | 2,081,396 | -0.02(-0.09%) |
Apr 21, 2011 | 22.00 | 22.10 | 21.79 | 21.84 | 2,047,914 | -0.11(-0.50%) |
Apr 20, 2011 | 21.82 | 22.00 | 21.70 | 21.95 | 1,957,635 | +0.37(+1.71%) |
Apr 19, 2011 | 21.45 | 21.63 | 21.31 | 21.58 | 1,893,306 | +0.13(+0.61%) |
Apr 18, 2011 | 21.78 | 21.78 | 21.30 | 21.45 | 2,126,289 | -0.50(-2.28%) |
Apr 15, 2011 | 21.91 | 22.05 | 21.86 | 21.95 | 2,717,858 | +0.07(+0.31%) |
Apr 14, 2011 | 21.64 | 21.97 | 21.56 | 21.88 | 1,601,082 | +0.09(+0.42%) |
Apr 13, 2011 | 21.78 | 21.92 | 21.72 | 21.79 | 2,049,314 | +0.10(+0.46%) |
Apr 12, 2011 | 21.63 | 21.75 | 21.58 | 21.69 | 1,688,815 | +0.04(+0.18%) |
Apr 11, 2011 | 21.70 | 21.99 | 21.60 | 21.65 | 991,791 | -0.08(-0.35%) |
Apr 08, 2011 | 21.96 | 21.99 | 21.57 | 21.73 | 1,140,546 | -0.06(-0.30%) |
Apr 07, 2011 | 21.82 | 21.92 | 21.63 | 21.79 | 1,189,303 | -0.02(-0.09%) |
Apr 06, 2011 | 21.98 | 22.08 | 21.75 | 21.81 | 2,287,979 | -0.07(-0.32%) |
Apr 05, 2011 | 21.88 | 21.95 | 21.71 | 21.88 | 1,764,317 | -0.06(-0.27%) |
Apr 04, 2011 | 22.08 | 22.26 | 21.85 | 21.94 | 2,395,200 | -0.15(-0.68%) |
Apr 01, 2011 | 22.44 | 22.44 | 22.00 | 22.09 | 2,519,370 | -0.11(-0.50%) |
Mar 31, 2011 | 22.31 | 22.40 | 22.11 | 22.20 | 1,505,579 | -0.05(-0.22%) |
Mar 30, 2011 | 22.46 | 22.49 | 22.18 | 22.25 | 1,919,001 | -0.03(-0.13%) |
Mar 29, 2011 | 21.89 | 22.31 | 21.80 | 22.28 | 2,017,796 | +0.41(+1.87%) |
Mar 28, 2011 | 21.83 | 21.96 | 21.70 | 21.87 | 1,731,014 | +0.04(+0.18%) |
Mar 25, 2011 | 21.93 | 22.10 | 21.83 | 21.83 | 3,109,616 | -0.06(-0.27%) |
Mar 24, 2011 | 21.20 | 21.90 | 20.80 | 21.89 | 5,856,462 | +0.11(+0.51%) |
Mar 23, 2011 | 21.78 | 21.87 | 21.47 | 21.78 | 1,345,409 | -0.06(-0.27%) |
Mar 22, 2011 | 22.00 | 22.07 | 21.80 | 21.84 | 2,872,941 | -0.11(-0.50%) |
Mar 21, 2011 | 22.00 | 22.17 | 21.80 | 21.95 | 2,316,905 | +0.29(+1.34%) |
Mar 18, 2011 | 21.89 | 21.95 | 21.55 | 21.66 | 2,605,298 | -0.09(-0.41%) |
Mar 17, 2011 | 21.46 | 21.88 | 21.41 | 21.75 | 3,391,794 | +0.63(+2.98%) |
Mar 16, 2011 | 21.20 | 21.42 | 20.99 | 21.12 | 2,859,816 | -0.15(-0.71%) |
Mar 15, 2011 | 20.73 | 21.41 | 20.51 | 21.27 | 2,564,794 | -0.04(-0.19%) |
Mar 14, 2011 | 21.33 | 21.45 | 20.92 | 21.31 | 2,979,213 | -0.23(-1.07%) |
Mar 11, 2011 | 21.31 | 21.57 | 21.23 | 21.54 | 3,339,334 | +0.08(+0.37%) |
Mar 10, 2011 | 21.38 | 21.55 | 21.16 | 21.46 | 5,571,280 | -0.19(-0.88%) |
Mar 09, 2011 | 21.45 | 21.68 | 21.24 | 21.65 | 3,905,672 | +0.18(+0.84%) |
Mar 08, 2011 | 21.01 | 21.50 | 20.76 | 21.47 | 1,977,257 | +0.54(+2.58%) |
Mar 07, 2011 | 21.12 | 21.29 | 20.75 | 20.93 | 2,385,625 | -0.15(-0.71%) |
Mar 04, 2011 | 21.39 | 21.39 | 20.88 | 21.08 | 2,191,521 | -0.06(-0.28%) |
Mar 03, 2011 | 20.87 | 21.46 | 20.65 | 21.14 | 6,224,974 | +1.16(+5.81%) |
Mar 02, 2011 | 20.00 | 20.20 | 19.86 | 19.98 | 1,336,616 | -0.02(-0.10%) |
Mar 01, 2011 | 20.07 | 20.35 | 19.86 | 20.00 | 2,047,980 | -0.18(-0.89%) |
Feb 28, 2011 | 20.68 | 20.76 | 20.09 | 20.18 | 2,374,258 | -0.38(-1.85%) |
Feb 25, 2011 | 19.95 | 20.59 | 19.88 | 20.56 | 2,098,457 | +0.73(+3.68%) |
Feb 24, 2011 | 19.79 | 20.00 | 19.58 | 19.83 | 2,254,199 | +0.05(+0.25%) |
Feb 23, 2011 | 20.24 | 20.35 | 19.73 | 19.78 | 2,520,970 | -0.37(-1.84%) |
Feb 22, 2011 | 20.35 | 20.55 | 20.13 | 20.15 | 2,019,929 | -0.46(-2.24%) |
Feb 18, 2011 | 20.51 | 20.80 | 20.42 | 20.61 | 1,364,973 | +0.16(+0.79%) |
Feb 17, 2011 | 20.18 | 20.63 | 20.08 | 20.45 | 1,714,968 | +0.24(+1.19%) |
Feb 16, 2011 | 20.08 | 20.28 | 20.03 | 20.21 | 1,999,274 | +0.16(+0.80%) |
Feb 15, 2011 | 20.08 | 20.23 | 19.77 | 20.05 | 1,948,393 | -0.03(-0.15%) |
Feb 14, 2011 | 20.89 | 20.89 | 20.07 | 20.08 | 2,708,271 | -0.10(-0.50%) |
Feb 11, 2011 | 19.66 | 20.39 | 19.40 | 20.18 | 6,007,695 | +0.45(+2.28%) |
Feb 10, 2011 | 19.54 | 20.01 | 19.50 | 19.73 | 2,127,312 | +0.17(+0.87%) |
Feb 09, 2011 | 19.51 | 19.75 | 19.44 | 19.56 | 2,019,372 | +0.06(+0.31%) |
Feb 08, 2011 | 19.66 | 19.76 | 19.44 | 19.50 | 1,917,088 | -0.11(-0.54%) |
Feb 07, 2011 | 19.55 | 19.77 | 19.48 | 19.61 | 1,816,744 | +0.11(+0.54%) |
Feb 04, 2011 | 19.53 | 19.80 | 19.41 | 19.50 | 2,386,245 | +0.03(+0.15%) |
Feb 03, 2011 | 19.53 | 19.78 | 19.44 | 19.47 | 2,157,679 | -0.11(-0.56%) |
Feb 02, 2011 | 19.46 | 19.81 | 19.46 | 19.58 | 2,022,401 | +0.10(+0.51%) |
Feb 01, 2011 | 19.99 | 20.90 | 19.33 | 19.48 | 10,777,325 | -0.44(-2.21%) |
Jan 31, 2011 | 19.82 | 20.02 | 19.65 | 19.92 | 3,837,773 | +0.00(+0.00%) |
Jan 28, 2011 | 20.16 | 20.20 | 19.70 | 19.92 | 2,624,830 | -0.25(-1.24%) |
Jan 27, 2011 | 19.81 | 20.17 | 19.66 | 20.17 | 2,607,013 | +0.36(+1.79%) |
Jan 26, 2011 | 19.70 | 19.84 | 19.60 | 19.82 | 1,531,195 | +0.19(+0.94%) |
Jan 25, 2011 | 19.38 | 19.63 | 19.20 | 19.63 | 2,867,705 | +0.24(+1.24%) |
Jan 24, 2011 | 19.35 | 19.69 | 19.33 | 19.39 | 3,912,013 | +0.17(+0.88%) |
Jan 21, 2011 | 19.55 | 19.59 | 19.18 | 19.22 | 3,080,939 | -0.19(-0.98%) |
Jan 20, 2011 | 19.70 | 19.70 | 19.20 | 19.41 | 3,263,555 | +0.02(+0.10%) |
Jan 19, 2011 | 19.52 | 19.60 | 19.20 | 19.39 | 4,914,392 | -0.15(-0.77%) |
Jan 18, 2011 | 19.04 | 19.62 | 19.03 | 19.54 | 3,110,842 | +0.37(+1.93%) |
Jan 14, 2011 | 18.81 | 19.18 | 18.72 | 19.17 | 1,737,554 | +0.29(+1.54%) |
Jan 13, 2011 | 19.07 | 19.15 | 18.82 | 18.88 | 1,543,525 | -0.27(-1.41%) |
Jan 12, 2011 | 19.04 | 19.15 | 18.90 | 19.15 | 1,421,102 | +0.21(+1.11%) |
Jan 11, 2011 | 18.86 | 19.06 | 18.77 | 18.94 | 1,286,093 | +0.18(+0.96%) |
Jan 10, 2011 | 18.75 | 18.86 | 18.48 | 18.76 | 2,371,312 | -0.03(-0.16%) |
Jan 07, 2011 | 18.92 | 18.93 | 18.69 | 18.79 | 2,004,740 | -0.08(-0.42%) |
Jan 06, 2011 | 18.97 | 19.07 | 18.82 | 18.87 | 2,789,426 | -0.17(-0.89%) |
Jan 05, 2011 | 19.09 | 19.13 | 18.96 | 19.04 | 2,815,276 | -0.04(-0.21%) |
Jan 04, 2011 | 19.20 | 19.25 | 18.88 | 19.08 | 2,494,655 | -0.04(-0.21%) |
Jan 03, 2011 | 18.82 | 19.20 | 18.82 | 19.12 | 2,336,629 | +0.30(+1.59%) |
Dec 31, 2010 | 18.93 | 19.08 | 18.80 | 18.82 | 1,262,021 | -0.16(-0.84%) |
Dec 30, 2010 | 18.90 | 19.17 | 18.71 | 18.98 | 1,442,822 | +0.10(+0.53%) |
Dec 29, 2010 | 19.02 | 19.09 | 18.82 | 18.88 | 749,754 | -0.07(-0.37%) |
Dec 28, 2010 | 18.89 | 19.03 | 18.77 | 18.95 | 1,189,214 | +0.09(+0.48%) |
Dec 27, 2010 | 18.81 | 18.90 | 18.63 | 18.86 | 788,062 | +0.00(+0.03%) |
Dec 23, 2010 | 18.97 | 19.08 | 18.78 | 18.86 | 1,481,415 | -0.14(-0.76%) |
Dec 22, 2010 | 18.69 | 19.04 | 18.65 | 19.00 | 2,233,402 | +0.31(+1.66%) |
Dec 21, 2010 | 18.64 | 18.76 | 18.44 | 18.69 | 2,682,791 | +0.10(+0.54%) |
Dec 20, 2010 | 18.72 | 18.73 | 18.29 | 18.59 | 5,848,827 | +0.21(+1.14%) |
Dec 17, 2010 | 18.33 | 18.49 | 18.03 | 18.38 | 8,714,875 | +0.02(+0.11%) |
Dec 16, 2010 | 17.94 | 18.49 | 17.88 | 18.36 | 3,013,124 | +0.40(+2.23%) |
Dec 15, 2010 | 17.77 | 18.04 | 17.67 | 17.96 | 2,757,488 | +0.21(+1.18%) |
Dec 14, 2010 | 17.50 | 17.84 | 17.45 | 17.75 | 1,712,439 | +0.33(+1.89%) |
Dec 13, 2010 | 17.59 | 17.61 | 17.21 | 17.42 | 3,677,420 | -0.16(-0.91%) |
Dec 10, 2010 | 17.06 | 17.71 | 17.06 | 17.58 | 2,145,131 | +0.03(+0.17%) |
Dec 09, 2010 | 17.52 | 17.73 | 17.44 | 17.55 | 1,768,927 | +0.04(+0.23%) |
Dec 08, 2010 | 17.75 | 17.82 | 17.46 | 17.51 | 2,528,289 | -0.22(-1.24%) |
Dec 07, 2010 | 17.71 | 17.83 | 17.57 | 17.73 | 2,318,501 | +0.18(+1.03%) |
Dec 06, 2010 | 17.75 | 17.77 | 17.46 | 17.55 | 2,066,147 | -0.24(-1.35%) |
Dec 03, 2010 | 17.42 | 17.85 | 17.28 | 17.79 | 3,159,603 | +0.35(+2.01%) |
Dec 02, 2010 | 17.24 | 17.45 | 17.17 | 17.44 | 2,519,392 | +0.22(+1.28%) |
Dec 01, 2010 | 16.78 | 17.42 | 16.75 | 17.22 | 4,953,213 | +0.82(+5.00%) |
Nov 30, 2010 | 16.31 | 16.50 | 16.20 | 16.40 | 2,740,592 | -0.10(-0.61%) |
Nov 29, 2010 | 16.47 | 16.60 | 16.26 | 16.50 | 1,837,637 | -0.08(-0.48%) |
Nov 26, 2010 | 16.62 | 16.72 | 16.47 | 16.58 | 537,907 | -0.17(-1.01%) |
Nov 24, 2010 | 16.55 | 16.75 | 16.75 | 16.75 | 2,010,688 | +0.31(+1.89%) |
Nov 23, 2010 | 16.20 | 16.50 | 15.91 | 16.44 | 5,481,225 | +0.45(+2.81%) |
Nov 22, 2010 | 16.07 | 16.25 | 15.89 | 15.99 | 2,203,891 | -0.16(-0.99%) |
Nov 19, 2010 | 16.17 | 16.32 | 16.04 | 16.15 | 2,435,200 | -0.06(-0.37%) |
Nov 18, 2010 | 16.24 | 16.37 | 16.06 | 16.21 | 7,293,740 | -0.24(-1.46%) |
Nov 17, 2010 | 16.38 | 16.51 | 16.27 | 16.45 | 1,434,336 | +0.04(+0.24%) |
Nov 16, 2010 | 16.55 | 16.64 | 16.34 | 16.41 | 2,501,367 | -0.30(-1.80%) |
Nov 15, 2010 | 16.86 | 16.88 | 16.61 | 16.71 | 1,774,073 | -0.05(-0.30%) |
Nov 12, 2010 | 17.31 | 17.31 | 16.68 | 16.76 | 2,797,498 | -0.21(-1.24%) |
Nov 11, 2010 | 16.64 | 17.09 | 16.55 | 16.97 | 3,011,521 | +0.15(+0.89%) |
Nov 10, 2010 | 16.65 | 16.89 | 16.43 | 16.82 | 3,012,505 | +0.09(+0.54%) |
Nov 09, 2010 | 16.54 | 17.29 | 16.51 | 16.73 | 6,893,283 | +0.45(+2.76%) |
Nov 08, 2010 | 15.94 | 16.35 | 15.72 | 16.28 | 4,591,612 | +0.45(+2.84%) |
Nov 05, 2010 | 16.04 | 16.05 | 15.82 | 15.83 | 3,249,277 | -0.18(-1.12%) |
Nov 04, 2010 | 16.13 | 16.30 | 15.69 | 16.01 | 6,606,999 | -0.01(-0.06%) |
Nov 03, 2010 | 16.03 | 16.15 | 15.86 | 16.02 | 2,670,074 | -0.03(-0.19%) |
Nov 02, 2010 | 16.26 | 16.30 | 16.03 | 16.05 | 1,783,719 | -0.07(-0.43%) |
Nov 01, 2010 | 16.15 | 16.40 | 16.05 | 16.12 | 2,572,270 | +0.09(+0.56%) |
Oct 29, 2010 | 15.99 | 16.07 | 15.90 | 16.03 | 1,700,812 | -0.02(-0.12%) |
Oct 28, 2010 | 16.32 | 16.37 | 16.02 | 16.05 | 1,370,250 | -0.16(-0.99%) |
Oct 27, 2010 | 16.05 | 16.28 | 16.01 | 16.21 | 2,169,456 | -0.01(-0.06%) |
Oct 25, 2010 | 16.29 | 16.52 | 16.20 | 16.22 | 1,704,560 | +0.04(+0.25%) |
Oct 22, 2010 | 16.09 | 16.24 | 15.93 | 16.18 | 2,331,510 | +0.07(+0.43%) |
Oct 21, 2010 | 16.37 | 16.42 | 15.98 | 16.11 | 2,248,907 | -0.20(-1.23%) |
Oct 20, 2010 | 16.21 | 16.45 | 16.14 | 16.31 | 1,790,852 | +0.16(+0.99%) |
Oct 19, 2010 | 16.38 | 16.49 | 16.05 | 16.15 | 2,442,654 | -0.35(-2.12%) |
Oct 18, 2010 | 16.14 | 16.50 | 16.07 | 16.50 | 2,615,006 | +0.33(+2.04%) |
Oct 15, 2010 | 16.25 | 16.31 | 16.07 | 16.17 | 2,190,537 | +0.02(+0.12%) |
Oct 14, 2010 | 16.10 | 16.33 | 16.04 | 16.15 | 2,310,633 | +0.13(+0.81%) |
Oct 13, 2010 | 15.97 | 16.14 | 15.89 | 16.02 | 1,656,790 | +0.10(+0.63%) |
Oct 12, 2010 | 16.00 | 16.06 | 15.83 | 15.92 | 2,483,364 | -0.10(-0.62%) |
Oct 11, 2010 | 16.00 | 16.14 | 15.98 | 16.02 | 2,046,088 | -0.05(-0.31%) |
Oct 08, 2010 | 16.18 | 16.27 | 16.02 | 16.07 | 1,582,139 | -0.11(-0.68%) |
Oct 07, 2010 | 16.25 | 16.43 | 15.70 | 16.18 | 2,838,608 | +0.08(+0.50%) |
Oct 06, 2010 | 16.10 | 16.17 | 15.92 | 16.10 | 3,133,062 | +0.06(+0.37%) |
Oct 05, 2010 | 15.89 | 16.33 | 15.89 | 16.04 | 4,810,514 | +0.24(+1.52%) |
Oct 04, 2010 | 16.06 | 16.23 | 15.63 | 15.80 | 2,234,933 | -0.32(-1.99%) |
Oct 01, 2010 | 16.18 | 16.18 | 15.86 | 16.12 | 2,376,715 | +0.11(+0.69%) |
Sep 30, 2010 | 16.20 | 16.40 | 15.85 | 16.01 | 3,562,255 | -0.06(-0.37%) |
Sep 29, 2010 | 16.20 | 16.32 | 15.97 | 16.07 | 2,930,515 | -0.19(-1.17%) |
Sep 28, 2010 | 16.59 | 16.70 | 16.00 | 16.26 | 3,318,461 | -0.19(-1.16%) |
Sep 27, 2010 | 16.68 | 16.68 | 15.77 | 16.45 | 8,660,970 | -0.21(-1.26%) |
Sep 24, 2010 | 16.42 | 16.93 | 16.07 | 16.66 | 5,509,892 | +0.40(+2.46%) |
Sep 23, 2010 | 15.35 | 16.27 | 15.25 | 16.26 | 5,591,652 | +0.84(+5.45%) |
Sep 22, 2010 | 16.08 | 16.43 | 15.19 | 15.42 | 8,677,179 | -0.62(-3.87%) |
Sep 21, 2010 | 16.40 | 16.49 | 15.99 | 16.04 | 5,128,215 | -0.38(-2.31%) |
Sep 20, 2010 | 16.59 | 16.68 | 16.33 | 16.42 | 4,013,630 | -0.12(-0.73%) |
Sep 17, 2010 | 16.42 | 16.63 | 16.36 | 16.54 | 3,399,505 | +0.20(+1.24%) |
Sep 15, 2010 | 16.29 | 16.60 | 16.16 | 16.34 | 4,622,939 | -0.00(-0.02%) |
Sep 14, 2010 | 16.00 | 16.41 | 15.91 | 16.34 | 4,721,649 | +0.73(+4.68%) |
Sep 13, 2010 | 15.41 | 15.65 | 15.33 | 15.61 | 1,799,176 | +0.35(+2.29%) |
Sep 10, 2010 | 15.30 | 15.45 | 15.15 | 15.26 | 1,874,092 | +0.04(+0.26%) |
Sep 09, 2010 | 15.04 | 15.37 | 14.99 | 15.22 | 2,174,130 | +0.23(+1.53%) |
Sep 08, 2010 | 14.64 | 15.20 | 14.61 | 14.99 | 2,568,483 | +0.26(+1.77%) |
Sep 07, 2010 | 15.10 | 15.19 | 14.70 | 14.73 | 1,848,264 | -0.39(-2.58%) |
Sep 03, 2010 | 14.92 | 15.18 | 14.89 | 15.12 | 1,458,278 | +0.32(+2.16%) |
Sep 02, 2010 | 14.49 | 14.82 | 14.36 | 14.80 | 1,822,373 | +0.23(+1.58%) |
Sep 01, 2010 | 14.35 | 14.72 | 14.15 | 14.57 | 2,427,596 | +0.39(+2.75%) |
Aug 31, 2010 | 14.06 | 14.32 | 13.94 | 14.18 | 2,801,649 | +0.08(+0.57%) |
Aug 30, 2010 | 14.12 | 14.30 | 13.92 | 14.10 | 3,063,982 | -0.07(-0.49%) |
Aug 27, 2010 | 14.11 | 14.32 | 13.95 | 14.17 | 2,226,291 | +0.11(+0.78%) |
Aug 26, 2010 | 14.40 | 14.42 | 14.04 | 14.06 | 2,259,929 | -0.32(-2.23%) |
Aug 25, 2010 | 13.92 | 14.43 | 13.85 | 14.38 | 1,919,530 | +0.34(+2.42%) |
Aug 24, 2010 | 14.56 | 14.56 | 14.03 | 14.04 | 3,403,987 | -0.63(-4.29%) |
Aug 23, 2010 | 14.72 | 14.99 | 14.52 | 14.67 | 2,096,410 | -0.01(-0.07%) |
Aug 20, 2010 | 14.75 | 14.96 | 14.43 | 14.68 | 1,382,811 | -0.08(-0.54%) |
Aug 19, 2010 | 15.00 | 15.15 | 14.63 | 14.76 | 2,033,328 | -0.34(-2.25%) |
Aug 18, 2010 | 14.90 | 15.19 | 14.65 | 15.10 | 2,332,191 | +0.20(+1.34%) |
Aug 17, 2010 | 14.69 | 15.10 | 14.66 | 14.90 | 2,627,746 | +0.30(+2.05%) |
Aug 16, 2010 | 14.70 | 14.85 | 14.51 | 14.60 | 2,124,158 | -0.16(-1.08%) |
Aug 13, 2010 | 14.83 | 14.99 | 14.73 | 14.76 | 1,517,007 | -0.17(-1.14%) |
Aug 12, 2010 | 14.85 | 15.08 | 14.71 | 14.93 | 2,055,477 | -0.09(-0.60%) |
Aug 11, 2010 | 15.28 | 15.32 | 15.00 | 15.02 | 1,736,708 | -0.52(-3.35%) |
Aug 10, 2010 | 15.48 | 15.73 | 15.23 | 15.54 | 2,016,215 | -0.03(-0.19%) |
Aug 09, 2010 | 16.11 | 16.12 | 15.48 | 15.57 | 3,113,456 | -0.52(-3.23%) |
Aug 06, 2010 | 15.90 | 16.30 | 15.75 | 16.09 | 2,729,975 | +0.03(+0.19%) |
Aug 05, 2010 | 15.75 | 16.20 | 15.69 | 16.06 | 3,171,231 | +0.16(+1.01%) |
Aug 04, 2010 | 15.51 | 16.03 | 15.45 | 15.90 | 4,282,201 | +0.46(+2.98%) |
Aug 03, 2010 | 15.10 | 15.82 | 15.06 | 15.44 | 8,327,347 | +0.86(+5.90%) |
Aug 02, 2010 | 14.45 | 14.69 | 14.32 | 14.58 | 5,091,115 | +0.44(+3.11%) |
Jul 30, 2010 | 13.82 | 14.25 | 13.76 | 14.14 | 2,336,627 | +0.16(+1.14%) |
Jul 29, 2010 | 14.06 | 14.19 | 13.57 | 13.98 | 2,914,986 | -0.08(-0.57%) |
Jul 28, 2010 | 14.96 | 15.08 | 14.02 | 14.06 | 6,632,706 | -0.98(-6.52%) |
Jul 27, 2010 | 13.86 | 15.08 | 13.86 | 15.04 | 7,332,618 | +1.21(+8.75%) |
Jul 26, 2010 | 13.35 | 13.83 | 13.35 | 13.83 | 2,842,930 | +0.46(+3.44%) |
Jul 23, 2010 | 13.37 | 13.46 | 13.22 | 13.37 | 2,412,362 | -0.07(-0.52%) |
Jul 22, 2010 | 13.41 | 13.69 | 13.40 | 13.44 | 2,785,617 | +0.13(+0.98%) |
Jul 21, 2010 | 13.86 | 13.92 | 13.24 | 13.31 | 3,057,889 | -0.53(-3.83%) |
Jul 20, 2010 | 14.07 | 14.29 | 13.63 | 13.84 | 4,238,757 | -0.41(-2.88%) |
Jul 19, 2010 | 14.14 | 14.30 | 14.05 | 14.25 | 2,588,885 | +0.13(+0.92%) |
Jul 16, 2010 | 14.57 | 14.74 | 14.04 | 14.12 | 2,847,897 | -0.45(-3.09%) |
Jul 15, 2010 | 14.47 | 14.58 | 14.28 | 14.57 | 2,130,775 | +0.14(+0.97%) |
Jul 14, 2010 | 14.34 | 14.46 | 14.16 | 14.43 | 2,450,974 | +0.12(+0.84%) |
Jul 13, 2010 | 14.25 | 14.53 | 14.22 | 14.31 | 2,654,670 | +0.19(+1.35%) |
Jul 12, 2010 | 13.96 | 14.16 | 13.90 | 14.12 | 2,398,068 | +0.13(+0.93%) |
Jul 09, 2010 | 14.00 | 14.11 | 13.73 | 13.99 | 3,487,247 | -0.24(-1.69%) |
Jul 08, 2010 | 14.05 | 14.31 | 13.99 | 14.23 | 3,328,380 | +0.21(+1.50%) |
Jul 07, 2010 | 13.58 | 14.03 | 13.49 | 14.02 | 1,754,784 | +0.44(+3.24%) |
Jul 06, 2010 | 13.81 | 13.91 | 13.48 | 13.58 | 2,388,774 | -0.06(-0.44%) |
Jul 02, 2010 | 13.75 | 13.90 | 13.53 | 13.64 | 2,452,865 | -0.09(-0.66%) |