Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.98 | 22.07 | 21.63 | 22.04 | 5,221,701 | +0.03(+0.14%) |
Apr 28, 2011 | 21.31 | 22.14 | 21.31 | 22.01 | 8,659,584 | +0.71(+3.32%) |
Apr 27, 2011 | 21.09 | 21.36 | 20.91 | 21.31 | 4,800,505 | +0.37(+1.78%) |
Apr 26, 2011 | 20.82 | 21.00 | 20.76 | 20.93 | 5,033,053 | +0.27(+1.29%) |
Apr 25, 2011 | 20.73 | 20.74 | 20.60 | 20.67 | 3,818,133 | -0.29(-1.38%) |
Apr 21, 2011 | 20.79 | 21.10 | 20.64 | 20.96 | 5,220,830 | +0.27(+1.32%) |
Apr 20, 2011 | 20.52 | 20.83 | 20.42 | 20.68 | 5,440,644 | +0.56(+2.76%) |
Apr 19, 2011 | 20.42 | 20.51 | 20.07 | 20.13 | 4,852,818 | -0.23(-1.12%) |
Apr 18, 2011 | 20.07 | 20.48 | 19.91 | 20.36 | 10,074,036 | -0.04(-0.19%) |
Apr 15, 2011 | 20.20 | 20.46 | 20.07 | 20.39 | 4,815,568 | +0.31(+1.55%) |
Apr 14, 2011 | 20.05 | 20.18 | 19.74 | 20.08 | 5,073,803 | -0.10(-0.49%) |
Apr 13, 2011 | 20.56 | 20.61 | 20.08 | 20.18 | 3,801,536 | -0.16(-0.79%) |
Apr 12, 2011 | 20.58 | 20.70 | 20.20 | 20.34 | 5,262,087 | -0.43(-2.09%) |
Apr 11, 2011 | 20.72 | 21.03 | 20.68 | 20.77 | 3,395,490 | +0.10(+0.48%) |
Apr 08, 2011 | 21.01 | 21.18 | 20.55 | 20.68 | 4,072,163 | -0.18(-0.88%) |
Apr 07, 2011 | 21.27 | 21.38 | 20.80 | 20.86 | 6,706,552 | -0.43(-2.00%) |
Apr 06, 2011 | 20.87 | 21.31 | 20.83 | 21.28 | 5,176,124 | +0.54(+2.60%) |
Apr 05, 2011 | 20.87 | 20.95 | 20.69 | 20.74 | 4,257,822 | -0.24(-1.12%) |
Apr 04, 2011 | 21.15 | 21.28 | 20.75 | 20.98 | 5,444,053 | -0.14(-0.65%) |
Apr 01, 2011 | 20.64 | 21.16 | 20.48 | 21.12 | 9,742,445 | +0.62(+3.05%) |
Mar 31, 2011 | 20.29 | 20.56 | 20.13 | 20.49 | 4,925,933 | +0.09(+0.45%) |
Mar 30, 2011 | 20.40 | 20.40 | 20.40 | 20.40 | 6,055,999 | +0.05(+0.22%) |
Mar 29, 2011 | 20.20 | 20.41 | 20.00 | 20.36 | 4,547,326 | +0.13(+0.64%) |
Mar 28, 2011 | 20.37 | 20.80 | 20.23 | 20.23 | 6,599,003 | -0.11(-0.52%) |
Mar 25, 2011 | 20.29 | 20.48 | 20.13 | 20.33 | 3,293,010 | +0.08(+0.38%) |
Mar 24, 2011 | 20.23 | 20.32 | 19.83 | 20.26 | 4,475,111 | +0.21(+1.06%) |
Mar 23, 2011 | 19.98 | 20.13 | 19.66 | 20.04 | 4,393,182 | -0.07(-0.34%) |
Mar 22, 2011 | 20.04 | 20.43 | 19.98 | 20.11 | 5,487,843 | -0.05(-0.23%) |
Mar 21, 2011 | 20.21 | 20.26 | 20.13 | 20.16 | 7,997,933 | +0.76(+3.92%) |
Mar 18, 2011 | 19.58 | 19.71 | 19.35 | 19.40 | 10,818,318 | +0.23(+1.19%) |
Mar 17, 2011 | 19.34 | 19.45 | 18.89 | 19.17 | 12,974,788 | +0.33(+1.78%) |
Mar 16, 2011 | 19.50 | 19.65 | 18.36 | 18.83 | 20,653,758 | -0.65(-3.32%) |
Mar 15, 2011 | 19.32 | 19.67 | 19.20 | 19.48 | 17,172,456 | -0.93(-4.55%) |
Mar 14, 2011 | 20.71 | 20.76 | 19.69 | 20.41 | 10,880,213 | -0.59(-2.83%) |
Mar 11, 2011 | 20.64 | 21.10 | 20.39 | 21.00 | 8,147,869 | +0.13(+0.62%) |
Mar 10, 2011 | 21.18 | 21.27 | 20.77 | 20.87 | 6,289,030 | -0.61(-2.83%) |
Mar 09, 2011 | 21.62 | 21.70 | 21.42 | 21.48 | 6,044,640 | -0.18(-0.84%) |
Mar 08, 2011 | 21.31 | 21.76 | 21.19 | 21.66 | 6,215,425 | +0.50(+2.37%) |
Mar 07, 2011 | 21.89 | 22.04 | 21.14 | 21.16 | 7,639,739 | -0.61(-2.80%) |
Mar 04, 2011 | 21.96 | 22.07 | 21.45 | 21.77 | 7,291,000 | -0.27(-1.21%) |
Mar 03, 2011 | 21.69 | 22.15 | 21.57 | 22.04 | 8,005,555 | +0.78(+3.69%) |
Mar 02, 2011 | 21.80 | 21.85 | 21.12 | 21.25 | 12,097,692 | -0.75(-3.39%) |
Mar 01, 2011 | 22.69 | 22.90 | 21.95 | 22.00 | 6,130,860 | -0.53(-2.33%) |
Feb 28, 2011 | 22.49 | 22.68 | 22.30 | 22.52 | 4,487,960 | +0.14(+0.61%) |
Feb 25, 2011 | 22.07 | 22.41 | 22.00 | 22.39 | 5,161,996 | +0.62(+2.83%) |
Feb 24, 2011 | 22.12 | 22.32 | 21.54 | 21.77 | 9,387,811 | -0.39(-1.75%) |
Feb 23, 2011 | 22.35 | 22.60 | 21.74 | 22.16 | 6,840,879 | -0.20(-0.88%) |
Feb 22, 2011 | 22.98 | 23.12 | 22.29 | 22.35 | 7,716,657 | -1.00(-4.29%) |
Feb 18, 2011 | 23.38 | 23.57 | 23.17 | 23.36 | 7,370,022 | +0.01(+0.03%) |
Feb 17, 2011 | 22.73 | 23.40 | 22.72 | 23.35 | 6,728,141 | +0.45(+1.95%) |
Feb 16, 2011 | 22.30 | 22.93 | 22.30 | 22.90 | 7,198,408 | +0.69(+3.11%) |
Feb 15, 2011 | 22.17 | 22.45 | 22.05 | 22.21 | 6,130,234 | +0.05(+0.24%) |
Feb 14, 2011 | 22.57 | 22.66 | 22.12 | 22.16 | 7,349,022 | -0.40(-1.78%) |
Feb 11, 2011 | 22.07 | 22.67 | 21.95 | 22.56 | 6,387,775 | +0.38(+1.71%) |
Feb 10, 2011 | 22.22 | 22.32 | 21.95 | 22.18 | 6,731,571 | -0.14(-0.65%) |
Feb 09, 2011 | 22.68 | 22.69 | 22.32 | 22.32 | 8,414,851 | -0.53(-2.32%) |
Feb 08, 2011 | 22.71 | 22.89 | 22.48 | 22.86 | 7,505,614 | +0.29(+1.28%) |
Feb 07, 2011 | 22.29 | 22.70 | 22.26 | 22.57 | 6,930,565 | +0.40(+1.81%) |
Feb 04, 2011 | 21.76 | 22.29 | 21.61 | 22.17 | 10,375,389 | +0.39(+1.81%) |
Feb 03, 2011 | 21.79 | 21.91 | 21.12 | 21.77 | 13,559,400 | +0.59(+2.79%) |
Feb 02, 2011 | 21.73 | 21.82 | 21.16 | 21.18 | 8,157,551 | -0.62(-2.85%) |
Feb 01, 2011 | 21.37 | 21.93 | 21.36 | 21.80 | 7,382,921 | +0.74(+3.49%) |
Jan 31, 2011 | 21.20 | 21.29 | 20.98 | 21.07 | 5,441,045 | +0.07(+0.32%) |
Jan 28, 2011 | 21.66 | 21.85 | 20.98 | 21.00 | 7,075,338 | -0.74(-3.42%) |
Jan 27, 2011 | 21.32 | 21.78 | 21.19 | 21.74 | 6,300,752 | +0.45(+2.10%) |
Jan 26, 2011 | 21.19 | 21.46 | 21.15 | 21.29 | 4,890,721 | +0.17(+0.83%) |
Jan 25, 2011 | 20.94 | 21.22 | 20.78 | 21.12 | 5,762,238 | +0.11(+0.51%) |
Jan 24, 2011 | 21.19 | 21.26 | 20.84 | 21.01 | 6,693,540 | -0.12(-0.57%) |
Jan 21, 2011 | 21.04 | 21.27 | 20.81 | 21.13 | 6,581,682 | +0.36(+1.72%) |
Jan 20, 2011 | 20.87 | 21.04 | 20.49 | 20.78 | 6,559,670 | -0.08(-0.36%) |
Jan 19, 2011 | 21.50 | 21.63 | 20.68 | 20.85 | 6,070,669 | -0.73(-3.37%) |
Jan 18, 2011 | 21.60 | 21.72 | 21.47 | 21.58 | 3,295,300 | -0.02(-0.07%) |
Jan 14, 2011 | 21.35 | 21.62 | 21.23 | 21.60 | 4,537,739 | +0.15(+0.71%) |
Jan 13, 2011 | 21.34 | 21.55 | 21.15 | 21.44 | 7,670,050 | +0.09(+0.43%) |
Jan 12, 2011 | 21.44 | 21.57 | 21.28 | 21.35 | 5,499,482 | +0.17(+0.82%) |
Jan 11, 2011 | 21.10 | 21.49 | 21.02 | 21.18 | 7,388,300 | +0.27(+1.27%) |
Jan 10, 2011 | 20.93 | 21.03 | 20.57 | 20.91 | 5,584,695 | -0.14(-0.65%) |
Jan 07, 2011 | 21.19 | 21.39 | 20.78 | 21.05 | 10,745,782 | -0.47(-2.18%) |
Jan 06, 2011 | 21.41 | 21.65 | 21.10 | 21.52 | 12,719,618 | +0.03(+0.13%) |
Jan 05, 2011 | 21.01 | 21.58 | 20.99 | 21.49 | 9,597,848 | +0.30(+1.43%) |
Jan 04, 2011 | 21.16 | 21.32 | 20.90 | 21.19 | 9,875,964 | +0.13(+0.61%) |
Jan 03, 2011 | 20.42 | 21.16 | 20.37 | 21.06 | 8,582,027 | +0.97(+4.83%) |
Dec 31, 2010 | 19.87 | 20.14 | 19.83 | 20.09 | 2,176,978 | +0.14(+0.68%) |
Dec 30, 2010 | 20.07 | 20.27 | 19.92 | 19.95 | 2,792,122 | -0.16(-0.79%) |
Dec 29, 2010 | 20.27 | 20.32 | 20.09 | 20.11 | 2,684,720 | -0.08(-0.41%) |
Dec 28, 2010 | 20.50 | 20.50 | 20.01 | 20.19 | 4,319,670 | -0.21(-1.04%) |
Dec 27, 2010 | 20.09 | 20.54 | 19.91 | 20.41 | 3,408,121 | +0.16(+0.79%) |
Dec 23, 2010 | 20.79 | 20.83 | 20.10 | 20.25 | 5,839,743 | -0.55(-2.66%) |
Dec 22, 2010 | 20.59 | 20.84 | 20.45 | 20.80 | 19,800,020 | +0.24(+1.18%) |
Dec 21, 2010 | 20.18 | 20.62 | 20.10 | 20.56 | 8,580,566 | +0.46(+2.26%) |
Dec 20, 2010 | 20.00 | 20.15 | 19.87 | 20.10 | 5,552,801 | +0.26(+1.30%) |
Dec 17, 2010 | 19.64 | 19.93 | 19.58 | 19.84 | 8,414,199 | +0.25(+1.28%) |
Dec 16, 2010 | 19.44 | 19.66 | 19.34 | 19.59 | 6,558,900 | +0.30(+1.57%) |
Dec 15, 2010 | 19.50 | 19.82 | 19.26 | 19.29 | 6,113,206 | -0.18(-0.93%) |
Dec 14, 2010 | 19.51 | 19.77 | 19.38 | 19.47 | 6,410,318 | +0.08(+0.39%) |
Dec 13, 2010 | 19.77 | 19.82 | 19.37 | 19.40 | 7,207,017 | -0.12(-0.62%) |
Dec 10, 2010 | 19.19 | 19.56 | 18.89 | 19.52 | 7,740,290 | +0.36(+1.90%) |
Dec 09, 2010 | 19.11 | 19.18 | 18.75 | 19.15 | 7,274,292 | +0.20(+1.04%) |
Dec 08, 2010 | 18.35 | 19.18 | 18.24 | 18.96 | 17,008,390 | +0.64(+3.52%) |
Dec 07, 2010 | 18.45 | 18.63 | 18.22 | 18.31 | 8,959,229 | +0.12(+0.67%) |
Dec 06, 2010 | 18.04 | 18.36 | 17.99 | 18.19 | 6,261,807 | +0.04(+0.21%) |
Dec 03, 2010 | 17.98 | 18.22 | 17.79 | 18.15 | 7,018,224 | -0.06(-0.33%) |
Dec 02, 2010 | 17.71 | 18.28 | 17.65 | 18.21 | 10,944,646 | +0.58(+3.27%) |
Dec 01, 2010 | 17.22 | 17.68 | 17.08 | 17.64 | 10,291,332 | +0.76(+4.49%) |
Nov 30, 2010 | 16.93 | 17.09 | 16.86 | 16.88 | 7,012,618 | -0.27(-1.59%) |
Nov 29, 2010 | 17.10 | 17.23 | 16.95 | 17.15 | 7,645,753 | -0.08(-0.44%) |
Nov 26, 2010 | 17.22 | 17.36 | 17.13 | 17.23 | 2,157,167 | -0.23(-1.30%) |
Nov 24, 2010 | 17.22 | 17.46 | 17.46 | 17.46 | 5,105,229 | +0.36(+2.12%) |
Nov 23, 2010 | 17.27 | 17.31 | 17.04 | 17.09 | 8,409,937 | -0.45(-2.59%) |
Nov 22, 2010 | 17.74 | 17.77 | 17.37 | 17.55 | 7,850,816 | -0.29(-1.61%) |
Nov 19, 2010 | 17.90 | 17.93 | 17.61 | 17.83 | 8,231,543 | -0.14(-0.80%) |
Nov 18, 2010 | 18.17 | 18.31 | 17.86 | 17.98 | 9,359,266 | +0.06(+0.34%) |
Nov 17, 2010 | 18.17 | 18.17 | 17.71 | 17.92 | 8,394,361 | +0.05(+0.25%) |
Nov 16, 2010 | 18.20 | 18.51 | 17.67 | 17.87 | 11,749,229 | -0.39(-2.15%) |
Nov 15, 2010 | 18.64 | 18.76 | 18.23 | 18.27 | 7,220,854 | -0.20(-1.07%) |
Nov 12, 2010 | 18.97 | 19.12 | 18.36 | 18.46 | 15,100,039 | -0.72(-3.75%) |
Nov 11, 2010 | 19.35 | 19.48 | 19.02 | 19.18 | 8,167,997 | -0.46(-2.35%) |
Nov 10, 2010 | 19.20 | 19.67 | 19.01 | 19.64 | 8,297,450 | +0.41(+2.12%) |
Nov 09, 2010 | 20.01 | 20.04 | 19.21 | 19.23 | 8,280,960 | -0.62(-3.12%) |
Nov 08, 2010 | 19.99 | 20.10 | 19.68 | 19.85 | 5,978,445 | -0.14(-0.68%) |
Nov 05, 2010 | 19.96 | 20.26 | 19.79 | 19.99 | 11,271,682 | +0.13(+0.65%) |
Nov 04, 2010 | 19.68 | 19.91 | 19.35 | 19.86 | 12,016,155 | +0.51(+2.66%) |
Nov 03, 2010 | 18.73 | 19.50 | 18.33 | 19.35 | 28,185,612 | +1.63(+9.18%) |
Nov 02, 2010 | 18.17 | 18.18 | 17.72 | 17.72 | 9,029,040 | -0.22(-1.22%) |
Nov 01, 2010 | 18.29 | 18.33 | 17.64 | 17.94 | 9,249,099 | -0.18(-1.00%) |
Oct 29, 2010 | 18.08 | 18.36 | 18.06 | 18.12 | 7,988,388 | -0.07(-0.37%) |
Oct 28, 2010 | 18.76 | 18.90 | 18.12 | 18.19 | 6,211,246 | -0.38(-2.04%) |
Oct 27, 2010 | 18.71 | 18.87 | 18.39 | 18.57 | 7,554,063 | -0.02(-0.12%) |
Oct 25, 2010 | 18.46 | 18.79 | 18.46 | 18.59 | 9,107,948 | +0.47(+2.59%) |
Oct 22, 2010 | 18.36 | 18.40 | 18.05 | 18.12 | 4,504,683 | -0.19(-1.03%) |
Oct 21, 2010 | 18.20 | 18.58 | 18.14 | 18.31 | 7,615,687 | +0.35(+1.94%) |
Oct 20, 2010 | 17.83 | 18.05 | 17.72 | 17.96 | 6,311,042 | +0.16(+0.89%) |
Oct 19, 2010 | 18.09 | 18.28 | 17.70 | 17.80 | 8,770,387 | -0.55(-3.01%) |
Oct 18, 2010 | 17.98 | 18.48 | 17.97 | 18.36 | 5,552,914 | +0.40(+2.23%) |
Oct 15, 2010 | 18.55 | 18.57 | 17.91 | 17.95 | 9,164,389 | -0.46(-2.51%) |
Oct 14, 2010 | 18.51 | 18.77 | 18.22 | 18.42 | 7,935,113 | -0.13(-0.69%) |
Oct 13, 2010 | 18.61 | 18.93 | 18.48 | 18.55 | 12,352,393 | +0.09(+0.49%) |
Oct 12, 2010 | 18.12 | 18.48 | 17.89 | 18.45 | 9,272,356 | +0.27(+1.50%) |
Oct 11, 2010 | 18.13 | 18.26 | 18.01 | 18.18 | 5,176,941 | +0.09(+0.50%) |
Oct 08, 2010 | 18.09 | 18.23 | 17.76 | 18.09 | 7,094,143 | +0.39(+2.22%) |
Oct 07, 2010 | 18.02 | 18.08 | 17.58 | 17.70 | 6,914,437 | -0.26(-1.47%) |
Oct 06, 2010 | 17.99 | 18.12 | 17.78 | 17.96 | 7,299,061 | -0.02(-0.13%) |
Oct 05, 2010 | 17.86 | 18.08 | 17.53 | 17.99 | 11,324,693 | +0.39(+2.24%) |
Oct 04, 2010 | 17.59 | 17.71 | 17.34 | 17.59 | 8,079,273 | -0.13(-0.73%) |
Oct 01, 2010 | 17.72 | 17.75 | 17.33 | 17.72 | 10,314,800 | +0.35(+2.03%) |
Sep 30, 2010 | 17.36 | 17.90 | 17.30 | 17.37 | 32,644 | -0.29(-1.66%) |
Sep 29, 2010 | 17.71 | 17.83 | 17.54 | 17.66 | 8,757,183 | -0.08(-0.43%) |
Sep 28, 2010 | 17.07 | 17.78 | 16.95 | 17.74 | 32,558 | +0.71(+4.18%) |
Sep 27, 2010 | 17.17 | 17.21 | 16.95 | 17.02 | 7,698,157 | -0.14(-0.84%) |
Sep 24, 2010 | 16.87 | 17.17 | 16.83 | 17.17 | 10,417,490 | +0.64(+3.84%) |
Sep 23, 2010 | 16.69 | 17.01 | 16.53 | 16.53 | 9,189,318 | -0.36(-2.11%) |
Sep 22, 2010 | 16.91 | 17.18 | 16.75 | 16.89 | 28,572,964 | -0.64(-3.63%) |
Sep 21, 2010 | 17.66 | 17.95 | 17.47 | 17.52 | 7,876 | +0.17(+1.00%) |
Sep 20, 2010 | 16.70 | 17.43 | 16.68 | 17.35 | 13,013,949 | +0.33(+1.91%) |
Sep 17, 2010 | 17.02 | 17.43 | 16.94 | 17.02 | 7,171,796 | -0.36(-2.05%) |
Sep 15, 2010 | 17.32 | 17.47 | 17.02 | 17.38 | 8,379,393 | -0.10(-0.56%) |
Sep 14, 2010 | 17.59 | 17.74 | 17.34 | 17.48 | 6,793,231 | -0.27(-1.53%) |
Sep 13, 2010 | 17.56 | 17.89 | 17.56 | 17.75 | 8,431,220 | +0.39(+2.22%) |
Sep 10, 2010 | 16.87 | 17.40 | 16.78 | 17.36 | 14,346,936 | +0.47(+2.78%) |
Sep 09, 2010 | 17.18 | 17.24 | 16.68 | 16.90 | 5,638 | +0.10(+0.59%) |
Sep 08, 2010 | 16.42 | 16.89 | 16.42 | 16.80 | 660 | +0.44(+2.68%) |
Sep 07, 2010 | 16.79 | 16.81 | 16.28 | 16.36 | 1,096 | -0.67(-3.95%) |
Sep 03, 2010 | 16.71 | 17.04 | 16.58 | 17.03 | 8,450,077 | +0.56(+3.40%) |
Sep 02, 2010 | 16.09 | 16.49 | 15.96 | 16.47 | 8,960,420 | +0.25(+1.54%) |
Sep 01, 2010 | 15.51 | 16.23 | 15.45 | 16.22 | 12,848,326 | +1.05(+6.93%) |
Aug 31, 2010 | 15.14 | 15.39 | 14.49 | 15.17 | 48,888 | +0.21(+1.42%) |
Aug 30, 2010 | 15.28 | 15.28 | 14.80 | 14.96 | 6,805,927 | +0.60(+4.16%) |
Aug 27, 2010 | 14.36 | 15.39 | 14.19 | 14.36 | 10,334,446 | -0.09(-0.63%) |
Aug 26, 2010 | 14.84 | 15.07 | 14.41 | 14.45 | 8,189,695 | -0.27(-1.85%) |
Aug 25, 2010 | 14.46 | 14.82 | 14.23 | 14.72 | 11,317 | +0.17(+1.14%) |
Aug 24, 2010 | 14.92 | 14.99 | 14.50 | 14.56 | 2,242 | -0.60(-3.93%) |
Aug 23, 2010 | 15.03 | 15.44 | 14.87 | 15.15 | 8,255,256 | -0.04(-0.25%) |
Aug 20, 2010 | 15.22 | 15.28 | 14.93 | 15.19 | 9,303,181 | -0.17(-1.13%) |
Aug 19, 2010 | 15.91 | 15.92 | 15.36 | 15.36 | 3,262 | -0.63(-3.96%) |
Aug 18, 2010 | 15.90 | 16.06 | 15.63 | 16.00 | 6,157,447 | +0.14(+0.86%) |
Aug 17, 2010 | 15.70 | 16.07 | 15.64 | 15.86 | 7,149,007 | +0.51(+3.34%) |
Aug 16, 2010 | 15.54 | 15.60 | 15.25 | 15.35 | 7,016,186 | -0.41(-2.59%) |
Aug 13, 2010 | 15.76 | 16.00 | 15.48 | 15.76 | 6,432,455 | +0.16(+1.02%) |
Aug 12, 2010 | 15.47 | 15.84 | 15.39 | 15.60 | 8,219,245 | -0.13(-0.82%) |
Aug 11, 2010 | 16.59 | 16.59 | 15.66 | 15.73 | 5,054 | -1.30(-7.62%) |
Aug 10, 2010 | 16.99 | 17.12 | 16.69 | 17.02 | 7,526,498 | -0.22(-1.27%) |
Aug 09, 2010 | 17.06 | 17.36 | 16.95 | 17.24 | 7,110,940 | +0.26(+1.51%) |
Aug 06, 2010 | 16.99 | 17.12 | 16.65 | 16.99 | 8,715,669 | -0.13(-0.75%) |
Aug 05, 2010 | 17.32 | 17.42 | 16.87 | 17.12 | 18,013,440 | -0.88(-4.87%) |
Aug 04, 2010 | 17.83 | 18.09 | 17.58 | 17.99 | 56,026 | +0.30(+1.71%) |
Aug 03, 2010 | 18.20 | 18.20 | 17.67 | 17.69 | 11,980 | -0.51(-2.82%) |
Aug 02, 2010 | 18.01 | 18.32 | 17.78 | 18.20 | 10,225,164 | +0.54(+3.03%) |
Jul 30, 2010 | 17.67 | 17.80 | 17.21 | 17.67 | 8,939,267 | +0.08(+0.47%) |
Jul 29, 2010 | 17.42 | 17.79 | 17.21 | 17.58 | 331 | +0.37(+2.15%) |
Jul 28, 2010 | 17.21 | 17.49 | 17.17 | 17.21 | 8,499 | -0.36(-2.06%) |
Jul 27, 2010 | 17.58 | 17.99 | 17.39 | 17.58 | 7,747 | -0.08(-0.47%) |
Jul 26, 2010 | 17.70 | 17.95 | 17.47 | 17.66 | 7,686,847 | -0.02(-0.13%) |
Jul 23, 2010 | 17.27 | 17.86 | 17.08 | 17.68 | 8,535,229 | +0.29(+1.69%) |
Jul 22, 2010 | 16.73 | 17.42 | 16.59 | 17.39 | 132 | +0.97(+5.93%) |
Jul 21, 2010 | 17.02 | 17.18 | 16.38 | 16.41 | 7,766,661 | -0.31(-1.85%) |
Jul 20, 2010 | 16.72 | 16.75 | 16.01 | 16.72 | 6,425,441 | +0.21(+1.28%) |
Jul 19, 2010 | 16.60 | 16.65 | 16.10 | 16.51 | 6,614,048 | +0.09(+0.55%) |
Jul 16, 2010 | 16.43 | 17.06 | 16.35 | 16.42 | 8,517,579 | -0.48(-2.81%) |
Jul 15, 2010 | 17.58 | 17.62 | 16.80 | 16.90 | 10,135,698 | -0.64(-3.66%) |
Jul 14, 2010 | 17.87 | 17.87 | 17.36 | 17.54 | 9,734,552 | -0.53(-2.92%) |
Jul 13, 2010 | 17.86 | 18.16 | 17.67 | 18.07 | 132 | +0.60(+3.41%) |
Jul 12, 2010 | 17.75 | 17.75 | 17.22 | 17.47 | 7,652,869 | -0.29(-1.62%) |
Jul 09, 2010 | 17.76 | 17.78 | 17.00 | 17.76 | 8,455,008 | +0.65(+3.79%) |
Jul 08, 2010 | 17.12 | 17.24 | 16.73 | 17.11 | 7,671,846 | +0.20(+1.16%) |
Jul 07, 2010 | 16.33 | 16.93 | 16.16 | 16.91 | 14,472,803 | +0.58(+3.56%) |
Jul 06, 2010 | 16.33 | 17.21 | 16.12 | 16.33 | 7,106 | -0.05(-0.32%) |
Jul 02, 2010 | 16.38 | 16.88 | 16.11 | 16.38 | 6,793,394 | +0.02(+0.09%) |
Jul 01, 2010 | 16.56 | 16.90 | 15.81 | 16.37 | 12,851,341 | -0.33(-1.99%) |
Jun 30, 2010 | 16.66 | 17.05 | 16.54 | 16.70 | 4,640 | -0.02(-0.14%) |
Jun 29, 2010 | 16.69 | 17.52 | 16.60 | 16.72 | 4,078 | -1.44(-7.94%) |
Jun 25, 2010 | 18.16 | 18.24 | 17.83 | 18.16 | 10,566,411 | +0.27(+1.52%) |
Jun 24, 2010 | 18.47 | 18.47 | 17.82 | 17.89 | 2,312 | -0.69(-3.74%) |
Jun 23, 2010 | 18.56 | 18.79 | 18.32 | 18.59 | 6,966,266 | +0.10(+0.53%) |
Jun 22, 2010 | 18.72 | 18.99 | 18.44 | 18.49 | 8,178,833 | -0.21(-1.13%) |
Jun 21, 2010 | 19.33 | 19.47 | 18.57 | 18.70 | 7,405,750 | -0.26(-1.35%) |
Jun 18, 2010 | 18.96 | 19.09 | 18.76 | 18.96 | 7,614,078 | +0.14(+0.72%) |
Jun 17, 2010 | 18.96 | 19.10 | 18.50 | 18.82 | 6,254,560 | -0.05(-0.28%) |
Jun 16, 2010 | 19.05 | 19.24 | 18.75 | 18.87 | 7,272,009 | -0.38(-2.00%) |
Jun 15, 2010 | 18.96 | 19.30 | 18.78 | 19.26 | 9,522,056 | +0.48(+2.57%) |
Jun 14, 2010 | 18.59 | 19.27 | 18.58 | 18.78 | 14,870,998 | +0.66(+3.62%) |
Jun 11, 2010 | 17.69 | 18.14 | 17.47 | 18.12 | 9,154,983 | +0.08(+0.46%) |
Jun 10, 2010 | 17.55 | 18.07 | 17.54 | 18.04 | 8,705,684 | +0.88(+5.10%) |
Jun 09, 2010 | 17.37 | 17.95 | 17.07 | 17.16 | 10,789,413 | -0.01(-0.04%) |
Jun 08, 2010 | 17.00 | 17.22 | 16.48 | 17.17 | 11,912,344 | +0.35(+2.06%) |
Jun 07, 2010 | 17.96 | 18.04 | 16.81 | 16.82 | 15,155,427 | -0.97(-5.43%) |
Jun 04, 2010 | 17.79 | 18.62 | 17.70 | 17.79 | 12,986,353 | -1.18(-6.25%) |
Jun 03, 2010 | 19.43 | 19.55 | 18.81 | 18.97 | 8,915,637 | -0.26(-1.37%) |
Jun 02, 2010 | 18.62 | 19.28 | 18.50 | 19.24 | 70,357 | +0.80(+4.34%) |
Jun 01, 2010 | 18.65 | 19.12 | 18.41 | 18.44 | 530 | -0.48(-2.55%) |
May 28, 2010 | 18.92 | 19.31 | 18.74 | 18.92 | 9,150,915 | -0.34(-1.76%) |
May 27, 2010 | 18.56 | 19.27 | 18.41 | 19.26 | 10,122,173 | +1.31(+7.27%) |
May 26, 2010 | 18.56 | 18.89 | 17.92 | 17.95 | 132 | -0.26(-1.45%) |
May 25, 2010 | 17.26 | 18.31 | 17.05 | 18.22 | 4,514 | +0.20(+1.09%) |
May 24, 2010 | 18.40 | 18.63 | 17.95 | 18.02 | 12,053,394 | -0.29(-1.56%) |
May 21, 2010 | 17.37 | 18.43 | 17.34 | 18.31 | 17,317,306 | +0.50(+2.83%) |
May 20, 2010 | 17.78 | 18.38 | 17.69 | 17.80 | 20,419 | -1.34(-7.00%) |
May 19, 2010 | 18.86 | 19.73 | 18.67 | 19.14 | 12,080,918 | +0.14(+0.71%) |
May 18, 2010 | 19.90 | 20.05 | 18.95 | 19.01 | 30,969 | -0.54(-2.77%) |
May 17, 2010 | 19.73 | 19.99 | 18.95 | 19.55 | 9,375,880 | -0.19(-0.95%) |
May 14, 2010 | 19.74 | 20.05 | 19.43 | 19.74 | 9,360,225 | -0.44(-2.16%) |
May 13, 2010 | 20.46 | 20.63 | 20.17 | 20.17 | 6,353,241 | -0.41(-1.98%) |
May 12, 2010 | 20.39 | 20.63 | 20.15 | 20.58 | 6,351,226 | +0.44(+2.21%) |
May 11, 2010 | 20.60 | 20.66 | 20.03 | 20.14 | 12,216 | -0.21(-1.04%) |
May 10, 2010 | 20.30 | 20.37 | 20.02 | 20.35 | 15,555,795 | +1.30(+6.80%) |
May 07, 2010 | 19.29 | 20.02 | 18.74 | 19.05 | 24,444,762 | -0.59(-2.99%) |
May 06, 2010 | 19.62 | 21.13 | 18.07 | 19.64 | 4,556 | -0.78(-3.83%) |
May 05, 2010 | 20.94 | 21.41 | 20.42 | 20.42 | 12,661,450 | -0.41(-1.95%) |
May 04, 2010 | 21.46 | 21.49 | 20.68 | 20.83 | 31,721 | -1.00(-4.59%) |