Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.84 | 19.98 | 19.44 | 19.88 | 3,143,449 | +0.24(+1.24%) |
Feb 25, 2011 | 19.11 | 19.83 | 18.99 | 19.64 | 3,763,334 | +1.13(+6.08%) |
Feb 24, 2011 | 19.84 | 19.84 | 18.41 | 18.51 | 6,685,972 | -1.10(-5.60%) |
Feb 23, 2011 | 19.92 | 20.14 | 19.54 | 19.61 | 4,026,518 | -0.11(-0.57%) |
Feb 22, 2011 | 20.44 | 20.51 | 19.67 | 19.72 | 4,179,895 | -0.44(-2.19%) |
Feb 18, 2011 | 20.61 | 20.80 | 20.12 | 20.16 | 3,313,248 | -0.30(-1.47%) |
Feb 17, 2011 | 20.43 | 20.95 | 20.22 | 20.46 | 6,200,198 | +0.25(+1.25%) |
Feb 16, 2011 | 20.08 | 20.24 | 19.63 | 20.21 | 3,026,497 | +0.26(+1.32%) |
Feb 15, 2011 | 19.49 | 20.09 | 19.43 | 19.95 | 3,347,522 | +0.73(+3.81%) |
Feb 14, 2011 | 19.13 | 19.32 | 18.96 | 19.21 | 1,917,632 | +0.14(+0.74%) |
Feb 11, 2011 | 19.30 | 19.56 | 18.99 | 19.07 | 3,433,295 | -0.14(-0.73%) |
Feb 10, 2011 | 19.20 | 19.27 | 18.58 | 19.21 | 3,930,689 | -0.10(-0.53%) |
Feb 09, 2011 | 19.91 | 20.13 | 19.20 | 19.32 | 3,028,265 | -0.55(-2.78%) |
Feb 08, 2011 | 19.50 | 19.92 | 19.36 | 19.87 | 3,778,489 | +0.74(+3.87%) |
Feb 07, 2011 | 19.51 | 19.72 | 19.07 | 19.13 | 2,964,229 | -0.34(-1.73%) |
Feb 04, 2011 | 19.43 | 19.65 | 19.12 | 19.47 | 3,297,746 | +0.10(+0.53%) |
Feb 03, 2011 | 18.45 | 19.43 | 18.10 | 19.36 | 5,759,085 | +1.05(+5.73%) |
Feb 02, 2011 | 18.49 | 18.55 | 18.15 | 18.31 | 2,080,577 | -0.17(-0.91%) |
Feb 01, 2011 | 18.17 | 18.48 | 17.91 | 18.48 | 5,279,548 | +0.65(+3.63%) |
Jan 31, 2011 | 18.46 | 18.64 | 17.77 | 17.84 | 3,922,012 | -0.57(-3.11%) |
Jan 28, 2011 | 17.85 | 18.78 | 17.76 | 18.41 | 5,296,251 | +0.43(+2.40%) |
Jan 27, 2011 | 18.31 | 18.48 | 17.85 | 17.98 | 3,556,929 | -0.41(-2.24%) |
Jan 26, 2011 | 16.97 | 18.61 | 16.96 | 18.39 | 6,008,813 | +1.18(+6.87%) |
Jan 25, 2011 | 17.23 | 17.41 | 16.98 | 17.21 | 3,036,850 | -0.14(-0.81%) |
Jan 24, 2011 | 17.72 | 17.82 | 17.22 | 17.35 | 3,085,341 | -0.32(-1.80%) |
Jan 21, 2011 | 17.33 | 17.98 | 17.30 | 17.67 | 4,978,097 | +0.29(+1.67%) |
Jan 20, 2011 | 16.86 | 17.41 | 16.72 | 17.38 | 3,442,803 | +0.15(+0.87%) |
Jan 19, 2011 | 17.28 | 17.28 | 16.97 | 17.23 | 2,777,294 | +0.20(+1.16%) |
Jan 18, 2011 | 16.65 | 17.30 | 16.65 | 17.03 | 3,222,523 | +0.69(+4.25%) |
Jan 14, 2011 | 16.56 | 16.87 | 16.28 | 16.34 | 3,109,477 | -0.42(-2.52%) |
Jan 13, 2011 | 17.33 | 17.36 | 16.64 | 16.76 | 2,484,965 | -0.51(-2.93%) |
Jan 12, 2011 | 17.25 | 17.41 | 17.11 | 17.26 | 1,491,729 | +0.10(+0.60%) |
Jan 11, 2011 | 16.94 | 17.26 | 16.78 | 17.16 | 1,933,797 | +0.34(+2.01%) |
Jan 10, 2011 | 17.04 | 17.09 | 16.65 | 16.82 | 2,279,793 | -0.27(-1.59%) |
Jan 07, 2011 | 16.80 | 17.34 | 16.79 | 17.10 | 3,442,906 | +0.24(+1.45%) |
Jan 06, 2011 | 16.92 | 17.11 | 16.65 | 16.85 | 4,785,553 | -0.02(-0.11%) |
Jan 05, 2011 | 16.49 | 17.10 | 16.37 | 16.87 | 3,970,283 | +0.16(+0.95%) |
Jan 04, 2011 | 16.70 | 16.81 | 16.29 | 16.71 | 4,617,748 | -0.12(-0.72%) |
Jan 03, 2011 | 16.79 | 17.00 | 16.58 | 16.83 | 2,330,786 | +0.14(+0.84%) |
Dec 31, 2010 | 16.72 | 16.88 | 16.60 | 16.69 | 959,651 | +0.06(+0.34%) |
Dec 30, 2010 | 16.87 | 16.91 | 16.58 | 16.64 | 1,085,181 | -0.18(-1.06%) |
Dec 29, 2010 | 16.70 | 17.00 | 16.68 | 16.81 | 1,390,822 | +0.13(+0.79%) |
Dec 28, 2010 | 16.60 | 16.80 | 16.46 | 16.68 | 1,304,163 | +0.30(+1.83%) |
Dec 27, 2010 | 16.50 | 16.54 | 16.21 | 16.38 | 766,917 | -0.16(-0.96%) |
Dec 23, 2010 | 16.58 | 16.75 | 16.41 | 16.54 | 1,623,441 | -0.08(-0.45%) |
Dec 22, 2010 | 16.81 | 16.88 | 16.62 | 16.62 | 1,616,518 | -0.10(-0.62%) |
Dec 21, 2010 | 16.85 | 16.97 | 16.67 | 16.72 | 2,988,998 | -0.12(-0.72%) |
Dec 20, 2010 | 16.56 | 16.93 | 16.52 | 16.84 | 3,103,759 | +0.46(+2.79%) |
Dec 17, 2010 | 15.98 | 16.59 | 15.83 | 16.39 | 3,911,654 | +0.30(+1.86%) |
Dec 16, 2010 | 16.16 | 16.17 | 15.68 | 16.09 | 4,273,619 | -0.09(-0.58%) |
Dec 15, 2010 | 16.01 | 16.40 | 15.96 | 16.18 | 2,622,378 | -0.06(-0.34%) |
Dec 14, 2010 | 16.42 | 16.47 | 16.10 | 16.24 | 1,953,644 | -0.15(-0.91%) |
Dec 13, 2010 | 16.48 | 16.66 | 16.34 | 16.39 | 2,232,308 | +0.07(+0.40%) |
Dec 10, 2010 | 15.72 | 16.40 | 15.72 | 16.32 | 3,247,909 | +0.46(+2.88%) |
Dec 09, 2010 | 15.58 | 15.86 | 15.48 | 15.86 | 2,434,780 | +0.40(+2.60%) |
Dec 08, 2010 | 15.69 | 15.86 | 15.36 | 15.46 | 3,143,921 | -0.36(-2.30%) |
Dec 07, 2010 | 16.30 | 16.34 | 15.76 | 15.82 | 3,648,423 | +0.11(+0.73%) |
Dec 06, 2010 | 15.70 | 15.99 | 15.61 | 15.71 | 2,289,702 | +0.07(+0.46%) |
Dec 03, 2010 | 15.39 | 15.69 | 15.26 | 15.64 | 2,816,994 | +0.35(+2.26%) |
Dec 02, 2010 | 15.36 | 15.49 | 15.22 | 15.29 | 2,958,374 | +0.07(+0.43%) |
Dec 01, 2010 | 15.49 | 15.55 | 15.08 | 15.23 | 3,893,174 | -0.07(-0.43%) |
Nov 30, 2010 | 15.48 | 15.60 | 15.27 | 15.29 | 3,520,359 | -0.08(-0.55%) |
Nov 29, 2010 | 15.27 | 15.41 | 14.99 | 15.38 | 2,061,019 | +0.06(+0.37%) |
Nov 26, 2010 | 15.20 | 15.40 | 15.16 | 15.32 | 2,089,469 | -0.11(-0.73%) |
Nov 24, 2010 | 15.74 | 15.43 | 15.43 | 15.43 | 2,947,166 | -0.26(-1.67%) |
Nov 23, 2010 | 16.06 | 16.14 | 15.68 | 15.69 | 4,074,220 | -0.46(-2.83%) |
Nov 22, 2010 | 16.09 | 16.20 | 15.68 | 16.15 | 2,307,979 | +0.21(+1.29%) |
Nov 19, 2010 | 15.64 | 16.10 | 15.60 | 15.95 | 3,528,843 | +0.31(+1.97%) |
Nov 18, 2010 | 15.65 | 15.81 | 15.55 | 15.64 | 2,369,628 | +0.34(+2.20%) |
Nov 17, 2010 | 15.09 | 15.59 | 15.02 | 15.30 | 3,696,482 | +0.12(+0.80%) |
Nov 16, 2010 | 15.56 | 15.72 | 15.08 | 15.18 | 7,354,493 | -0.77(-4.86%) |
Nov 15, 2010 | 16.29 | 16.30 | 15.87 | 15.96 | 2,985,267 | -0.22(-1.39%) |
Nov 12, 2010 | 16.28 | 16.55 | 16.06 | 16.18 | 4,578,177 | -0.38(-2.31%) |
Nov 11, 2010 | 16.75 | 16.85 | 16.24 | 16.56 | 5,234,957 | -0.20(-1.17%) |
Nov 10, 2010 | 16.85 | 16.86 | 16.18 | 16.76 | 5,511,216 | +0.06(+0.34%) |
Nov 09, 2010 | 17.63 | 18.05 | 16.54 | 16.70 | 9,570,639 | -0.64(-3.71%) |
Nov 08, 2010 | 17.22 | 17.46 | 17.07 | 17.35 | 4,502,559 | +0.07(+0.43%) |
Nov 05, 2010 | 17.23 | 17.59 | 16.75 | 17.27 | 8,120,036 | -0.88(-4.84%) |
Nov 04, 2010 | 17.89 | 18.16 | 17.73 | 18.15 | 3,925,239 | +0.94(+5.48%) |
Nov 03, 2010 | 17.43 | 17.58 | 16.85 | 17.21 | 5,134,453 | -0.20(-1.13%) |
Nov 02, 2010 | 17.29 | 17.46 | 17.11 | 17.40 | 2,252,870 | +0.26(+1.52%) |
Nov 01, 2010 | 17.19 | 17.26 | 16.96 | 17.14 | 2,713,432 | +0.07(+0.44%) |
Oct 29, 2010 | 17.03 | 17.24 | 16.87 | 17.07 | 2,418,269 | +0.08(+0.49%) |
Oct 28, 2010 | 16.63 | 17.02 | 16.48 | 16.98 | 3,184,657 | +0.61(+3.71%) |
Oct 27, 2010 | 16.51 | 16.52 | 15.97 | 16.38 | 3,047,966 | -0.21(-1.24%) |
Oct 25, 2010 | 16.57 | 16.79 | 16.43 | 16.58 | 3,201,114 | +0.36(+2.25%) |
Oct 22, 2010 | 15.86 | 16.30 | 15.79 | 16.22 | 2,606,339 | +0.33(+2.06%) |
Oct 21, 2010 | 16.10 | 16.22 | 15.68 | 15.89 | 3,315,436 | -0.14(-0.87%) |
Oct 20, 2010 | 15.71 | 16.24 | 15.67 | 16.03 | 3,617,037 | +0.43(+2.75%) |
Oct 19, 2010 | 15.79 | 15.79 | 15.45 | 15.60 | 5,064,289 | -0.79(-4.84%) |
Oct 18, 2010 | 16.35 | 16.55 | 16.22 | 16.39 | 2,417,096 | -0.17(-1.01%) |
Oct 15, 2010 | 16.75 | 16.79 | 16.36 | 16.56 | 3,055,576 | -0.17(-1.00%) |
Oct 14, 2010 | 17.05 | 17.12 | 16.66 | 16.73 | 2,528,790 | -0.26(-1.54%) |
Oct 13, 2010 | 16.80 | 17.29 | 16.76 | 16.99 | 4,039,675 | +0.44(+2.65%) |
Oct 12, 2010 | 16.36 | 16.56 | 16.06 | 16.55 | 2,224,746 | +0.02(+0.11%) |
Oct 11, 2010 | 16.30 | 16.68 | 16.18 | 16.53 | 2,307,967 | +0.13(+0.80%) |
Oct 08, 2010 | 16.40 | 16.57 | 16.24 | 16.40 | 2,251,570 | +0.15(+0.92%) |
Oct 07, 2010 | 17.00 | 17.08 | 16.10 | 16.25 | 4,885,759 | -0.59(-3.49%) |
Oct 06, 2010 | 16.69 | 17.03 | 16.59 | 16.84 | 5,600,040 | +0.27(+1.63%) |
Oct 05, 2010 | 16.52 | 16.83 | 16.46 | 16.57 | 214 | +0.46(+2.84%) |
Oct 04, 2010 | 16.42 | 16.54 | 15.89 | 16.11 | 2,900,115 | -0.38(-2.32%) |
Oct 01, 2010 | 16.50 | 16.79 | 16.43 | 16.50 | 4,045,466 | -0.04(-0.23%) |
Sep 30, 2010 | 16.78 | 16.81 | 16.07 | 16.53 | 4,008,006 | -0.06(-0.34%) |
Sep 29, 2010 | 16.50 | 16.60 | 16.26 | 16.59 | 3,203,918 | +0.10(+0.62%) |
Sep 28, 2010 | 16.13 | 16.51 | 15.68 | 16.49 | 488 | +0.25(+1.55%) |
Sep 27, 2010 | 16.37 | 16.51 | 16.13 | 16.24 | 2,007,877 | -0.13(-0.80%) |
Sep 24, 2010 | 16.49 | 16.58 | 16.20 | 16.37 | 2,748,655 | +0.06(+0.34%) |
Sep 23, 2010 | 16.53 | 16.58 | 16.24 | 16.31 | 2,414,669 | -0.32(-1.91%) |
Sep 22, 2010 | 16.75 | 16.91 | 16.29 | 16.63 | 4,375,960 | +0.16(+0.96%) |
Sep 21, 2010 | 16.43 | 16.52 | 15.87 | 16.47 | 5,338,555 | -0.07(-0.39%) |
Sep 20, 2010 | 16.68 | 16.84 | 16.52 | 16.53 | 3,060,617 | -0.08(-0.51%) |
Sep 17, 2010 | 16.62 | 16.94 | 16.51 | 16.62 | 7,041,649 | +0.04(+0.23%) |
Sep 15, 2010 | 16.55 | 16.81 | 16.34 | 16.58 | 1,820 | -0.07(-0.39%) |
Sep 14, 2010 | 16.16 | 16.95 | 16.04 | 16.65 | 9,424,280 | +0.87(+5.50%) |
Sep 13, 2010 | 16.18 | 16.22 | 15.67 | 15.78 | 4,419,024 | -0.38(-2.37%) |
Sep 10, 2010 | 16.49 | 16.70 | 16.09 | 16.16 | 5,356,946 | -0.50(-3.02%) |
Sep 09, 2010 | 17.29 | 17.29 | 16.26 | 16.66 | 107 | -0.49(-2.88%) |
Sep 08, 2010 | 17.99 | 17.99 | 17.10 | 17.16 | 107 | -0.77(-4.32%) |
Sep 07, 2010 | 17.78 | 18.07 | 17.63 | 17.93 | 4,392,671 | +0.45(+2.56%) |
Sep 03, 2010 | 17.20 | 17.56 | 16.99 | 17.49 | 2,914,993 | +0.14(+0.81%) |
Sep 02, 2010 | 17.29 | 17.52 | 17.05 | 17.35 | 291 | +0.38(+2.26%) |
Sep 01, 2010 | 17.75 | 17.87 | 16.91 | 16.96 | 3,762,971 | -0.50(-2.89%) |
Aug 31, 2010 | 17.56 | 18.03 | 17.42 | 17.47 | 5,248 | +0.23(+1.33%) |
Aug 30, 2010 | 17.48 | 17.70 | 17.17 | 17.24 | 2,862,459 | -0.27(-1.52%) |
Aug 27, 2010 | 17.51 | 17.58 | 16.98 | 17.51 | 3,868,001 | +0.21(+1.19%) |
Aug 26, 2010 | 17.09 | 17.37 | 17.02 | 17.30 | 3,722,945 | +0.35(+2.09%) |
Aug 25, 2010 | 16.59 | 17.09 | 16.59 | 16.95 | 3,268,945 | +0.52(+3.18%) |
Aug 24, 2010 | 16.04 | 16.82 | 16.04 | 16.42 | 2,914,149 | -0.08(-0.51%) |
Aug 23, 2010 | 16.92 | 16.92 | 16.39 | 16.51 | 2,202,042 | -0.38(-2.27%) |
Aug 20, 2010 | 16.68 | 16.93 | 16.52 | 16.89 | 1,618,068 | -0.16(-0.93%) |
Aug 19, 2010 | 17.51 | 17.63 | 16.87 | 17.05 | 2,824,265 | -0.44(-2.51%) |
Aug 18, 2010 | 17.20 | 17.69 | 17.03 | 17.49 | 2,674,738 | +0.13(+0.75%) |
Aug 17, 2010 | 17.16 | 17.51 | 16.98 | 17.36 | 2,999,928 | +0.35(+2.03%) |
Aug 16, 2010 | 16.73 | 17.09 | 16.66 | 17.01 | 2,853,946 | +0.51(+3.11%) |
Aug 13, 2010 | 16.50 | 16.67 | 16.35 | 16.50 | 2,080,764 | -0.07(-0.45%) |
Aug 12, 2010 | 16.30 | 16.85 | 16.24 | 16.57 | 3,348,924 | +0.40(+2.48%) |
Aug 11, 2010 | 16.58 | 16.77 | 16.08 | 16.17 | 4,025,305 | -0.53(-3.19%) |
Aug 10, 2010 | 16.38 | 16.74 | 16.17 | 16.70 | 6,421 | +0.05(+0.28%) |
Aug 09, 2010 | 16.66 | 16.72 | 16.25 | 16.66 | 2,328,048 | +0.10(+0.62%) |
Aug 06, 2010 | 16.55 | 16.86 | 16.36 | 16.55 | 3,334,831 | +0.38(+2.37%) |
Aug 05, 2010 | 16.09 | 16.25 | 15.91 | 16.17 | 2,634,866 | +0.15(+0.93%) |
Aug 04, 2010 | 15.26 | 16.04 | 15.23 | 16.02 | 4,664,765 | +1.02(+6.78%) |
Aug 03, 2010 | 14.71 | 15.16 | 14.71 | 15.00 | 411 | +0.46(+3.15%) |
Aug 02, 2010 | 15.05 | 15.05 | 14.48 | 14.55 | 1,802,260 | -0.21(-1.46%) |
Jul 30, 2010 | 14.74 | 14.80 | 14.42 | 14.76 | 1,902,586 | +0.31(+2.13%) |
Jul 29, 2010 | 14.69 | 14.79 | 14.30 | 14.45 | 2,722,810 | -0.13(-0.90%) |
Jul 28, 2010 | 14.36 | 14.67 | 14.29 | 14.58 | 2,370,266 | +0.19(+1.30%) |
Jul 27, 2010 | 14.99 | 15.09 | 14.26 | 14.40 | 1,071 | -0.75(-4.93%) |
Jul 26, 2010 | 15.52 | 15.66 | 15.13 | 15.14 | 2,518,034 | -0.33(-2.11%) |
Jul 23, 2010 | 15.47 | 15.56 | 15.24 | 15.47 | 2,269,241 | +0.12(+0.79%) |
Jul 22, 2010 | 15.12 | 15.48 | 15.01 | 15.35 | 2,254,987 | +0.38(+2.56%) |
Jul 21, 2010 | 15.19 | 15.35 | 14.83 | 14.97 | 2,349,444 | -0.17(-1.11%) |
Jul 20, 2010 | 14.38 | 15.13 | 14.36 | 15.13 | 3,018,949 | +0.61(+4.18%) |
Jul 19, 2010 | 14.75 | 14.75 | 14.26 | 14.53 | 3,433,910 | -0.33(-2.20%) |
Jul 16, 2010 | 14.85 | 15.26 | 14.77 | 14.85 | 3,554,334 | -0.63(-4.04%) |
Jul 15, 2010 | 15.90 | 15.90 | 15.41 | 15.48 | 1,834,691 | -0.18(-1.13%) |
Jul 14, 2010 | 15.63 | 16.05 | 15.52 | 15.66 | 2,381,055 | +0.03(+0.18%) |
Jul 13, 2010 | 16.14 | 16.14 | 15.60 | 15.63 | 2,993,643 | -0.12(-0.77%) |
Jul 12, 2010 | 15.79 | 16.07 | 15.42 | 15.75 | 2,037,895 | -0.14(-0.88%) |
Jul 09, 2010 | 15.89 | 16.12 | 15.44 | 15.89 | 2,883,185 | +0.57(+3.72%) |
Jul 08, 2010 | 15.67 | 15.68 | 14.94 | 15.32 | 2,887,933 | -0.19(-1.20%) |
Jul 07, 2010 | 14.81 | 15.51 | 14.70 | 15.51 | 3,386,545 | +0.60(+4.01%) |
Jul 06, 2010 | 15.47 | 15.51 | 14.70 | 14.91 | 4,501,304 | -0.64(-4.14%) |
Jul 02, 2010 | 15.55 | 16.01 | 15.42 | 15.55 | 2,657,351 | -0.10(-0.66%) |
Jul 01, 2010 | 16.51 | 16.51 | 15.07 | 15.66 | 5,063,250 | -0.85(-5.15%) |
Jun 30, 2010 | 16.39 | 16.88 | 16.32 | 16.51 | 213 | +0.06(+0.34%) |
Jun 29, 2010 | 16.87 | 17.06 | 16.32 | 16.45 | 3,777,678 | -0.89(-5.12%) |
Jun 25, 2010 | 17.34 | 17.52 | 16.91 | 17.34 | 3,441,903 | +0.78(+4.74%) |
Jun 24, 2010 | 16.66 | 17.01 | 16.53 | 16.55 | 3,356,950 | -0.10(-0.62%) |
Jun 23, 2010 | 16.58 | 16.86 | 16.39 | 16.66 | 3,619,816 | -0.15(-0.89%) |
Jun 22, 2010 | 16.89 | 17.13 | 16.69 | 16.81 | 2,311,180 | -0.03(-0.17%) |
Jun 21, 2010 | 17.94 | 17.94 | 16.76 | 16.83 | 3,328,857 | -0.88(-4.96%) |
Jun 18, 2010 | 17.71 | 17.96 | 17.69 | 17.71 | 4,040,595 | +0.16(+0.90%) |
Jun 17, 2010 | 17.42 | 17.79 | 17.39 | 17.55 | 28,836 | +0.43(+2.51%) |
Jun 16, 2010 | 16.37 | 17.23 | 16.30 | 17.12 | 5,018,931 | +0.72(+4.38%) |
Jun 15, 2010 | 16.00 | 16.42 | 15.97 | 16.40 | 2,500,095 | +0.51(+3.23%) |
Jun 14, 2010 | 16.57 | 16.57 | 15.83 | 15.89 | 2,631,267 | -0.59(-3.57%) |
Jun 11, 2010 | 15.88 | 16.54 | 15.81 | 16.48 | 3,339,687 | +0.71(+4.50%) |
Jun 10, 2010 | 15.63 | 16.02 | 15.62 | 15.77 | 2,690,549 | +0.04(+0.24%) |
Jun 09, 2010 | 15.97 | 16.22 | 15.62 | 15.73 | 3,348,344 | -0.42(-2.60%) |
Jun 08, 2010 | 16.24 | 16.70 | 15.96 | 16.15 | 4,605,893 | +0.25(+1.59%) |
Jun 07, 2010 | 15.26 | 16.21 | 15.17 | 15.90 | 4,432,216 | +0.50(+3.28%) |
Jun 04, 2010 | 15.40 | 15.86 | 15.31 | 15.40 | 3,633,620 | -0.22(-1.43%) |
Jun 03, 2010 | 16.17 | 16.18 | 15.53 | 15.62 | 3,644,385 | -0.47(-2.90%) |
Jun 02, 2010 | 16.03 | 16.24 | 15.85 | 16.09 | 6,212 | +0.00(+0.00%) |
Jun 01, 2010 | 16.39 | 16.88 | 16.09 | 16.09 | 3,930,809 | -0.07(-0.46%) |
May 28, 2010 | 16.16 | 16.53 | 16.09 | 16.16 | 3,037,600 | -0.34(-2.04%) |
May 27, 2010 | 16.08 | 16.68 | 16.07 | 16.50 | 3,107,421 | +0.61(+3.82%) |
May 26, 2010 | 16.23 | 16.46 | 15.87 | 15.89 | 1,285 | +0.13(+0.83%) |
May 25, 2010 | 15.08 | 15.82 | 14.87 | 15.76 | 107 | +0.40(+2.61%) |
May 24, 2010 | 15.25 | 15.82 | 15.17 | 15.36 | 3,399,192 | +0.35(+2.30%) |
May 21, 2010 | 14.54 | 15.25 | 14.40 | 15.01 | 5,221,829 | +0.03(+0.19%) |
May 20, 2010 | 15.03 | 15.36 | 14.91 | 14.98 | 237 | -0.98(-6.14%) |
May 19, 2010 | 16.42 | 16.51 | 15.41 | 15.96 | 7,783,313 | -0.91(-5.42%) |
May 18, 2010 | 16.87 | 17.31 | 16.69 | 16.88 | 107 | -0.27(-1.58%) |
May 17, 2010 | 17.53 | 17.56 | 16.80 | 17.15 | 4,888,335 | -0.51(-2.91%) |
May 14, 2010 | 17.66 | 18.30 | 16.62 | 17.66 | 8,829,673 | -0.23(-1.30%) |
May 13, 2010 | 17.86 | 18.31 | 17.84 | 17.90 | 4,090,268 | -0.20(-1.08%) |
May 12, 2010 | 18.78 | 18.91 | 18.00 | 18.09 | 9,196,090 | -0.21(-1.17%) |
May 11, 2010 | 17.93 | 18.42 | 17.91 | 18.31 | 2,035 | +1.66(+9.98%) |
May 10, 2010 | 16.66 | 16.75 | 16.52 | 16.65 | 4,730,798 | +0.15(+0.91%) |
May 07, 2010 | 16.67 | 17.04 | 16.11 | 16.50 | 7,760,216 | -0.20(-1.17%) |
May 06, 2010 | 16.63 | 16.91 | 15.93 | 16.69 | 4,090 | +0.22(+1.36%) |
May 05, 2010 | 16.22 | 16.73 | 16.03 | 16.47 | 6,623,073 | -0.17(-1.01%) |
May 04, 2010 | 16.85 | 16.99 | 16.02 | 16.64 | 6,588,673 | -0.09(-0.56%) |
May 03, 2010 | 16.91 | 17.48 | 16.51 | 16.73 | 6,541,325 | +0.05(+0.28%) |
Apr 30, 2010 | 16.55 | 17.09 | 16.54 | 16.68 | 5,443,434 | +0.46(+2.82%) |
Apr 29, 2010 | 16.39 | 16.50 | 16.03 | 16.23 | 4,578,160 | +0.06(+0.35%) |
Apr 28, 2010 | 15.54 | 16.39 | 15.34 | 16.17 | 7,519,434 | +0.66(+4.27%) |
Apr 27, 2010 | 14.95 | 15.58 | 14.88 | 15.51 | 535 | +0.39(+2.59%) |
Apr 26, 2010 | 15.18 | 15.29 | 14.95 | 15.12 | 3,359,265 | -0.07(-0.43%) |
Apr 23, 2010 | 14.52 | 15.30 | 14.39 | 15.18 | 4,626,195 | +0.54(+3.70%) |
Apr 22, 2010 | 14.15 | 14.65 | 14.02 | 14.64 | 3,166,779 | +0.26(+1.82%) |
Apr 21, 2010 | 14.13 | 14.54 | 14.05 | 14.38 | 2,841,070 | +0.34(+2.39%) |
Apr 20, 2010 | 14.46 | 14.57 | 14.04 | 14.04 | 76,201 | -0.11(-0.79%) |
Apr 19, 2010 | 13.70 | 14.15 | 13.60 | 14.15 | 2,759,115 | +0.09(+0.66%) |
Apr 16, 2010 | 14.27 | 14.51 | 13.57 | 14.06 | 5,740,714 | -0.26(-1.83%) |
Apr 15, 2010 | 14.45 | 14.70 | 14.26 | 14.32 | 2,140,664 | -0.27(-1.86%) |
Apr 14, 2010 | 14.68 | 14.93 | 14.54 | 14.59 | 2,514,812 | +0.07(+0.45%) |
Apr 13, 2010 | 14.28 | 14.59 | 14.05 | 14.53 | 3,230,779 | +0.18(+1.24%) |
Apr 12, 2010 | 14.70 | 14.95 | 14.30 | 14.35 | 3,532,118 | -0.35(-2.35%) |
Apr 09, 2010 | 14.47 | 14.78 | 14.39 | 14.70 | 3,231,739 | +0.30(+2.07%) |
Apr 08, 2010 | 14.40 | 14.42 | 14.20 | 14.40 | 3,186,790 | -0.17(-1.15%) |
Apr 07, 2010 | 13.98 | 14.59 | 13.97 | 14.56 | 5,699,491 | +0.66(+4.77%) |
Apr 06, 2010 | 13.77 | 14.03 | 13.71 | 13.90 | 2,654,365 | +0.21(+1.50%) |
Apr 05, 2010 | 13.61 | 13.81 | 13.50 | 13.70 | 4,502,772 | +0.33(+2.44%) |
Apr 01, 2010 | 12.68 | 13.37 | 13.37 | 13.37 | 4,977,850 | +1.03(+8.32%) |
Mar 31, 2010 | 12.57 | 12.68 | 12.31 | 12.34 | 2,484,083 | +0.00(+0.00%) |
Mar 30, 2010 | 12.75 | 12.76 | 12.30 | 12.34 | 2,935,298 | -0.32(-2.51%) |
Mar 29, 2010 | 12.72 | 12.77 | 12.60 | 12.66 | 2,250,407 | +0.12(+0.97%) |
Mar 26, 2010 | 12.48 | 12.65 | 12.31 | 12.54 | 3,965,618 | +0.21(+1.67%) |
Mar 25, 2010 | 12.82 | 12.88 | 12.32 | 12.33 | 3,997,486 | -0.30(-2.36%) |
Mar 24, 2010 | 13.21 | 13.24 | 12.59 | 12.63 | 5,445,568 | -0.83(-6.17%) |
Mar 23, 2010 | 13.44 | 13.62 | 13.16 | 13.46 | 3,004,029 | -0.05(-0.35%) |
Mar 22, 2010 | 13.07 | 13.53 | 13.04 | 13.51 | 2,783,111 | +0.12(+0.91%) |
Mar 19, 2010 | 13.64 | 13.71 | 13.16 | 13.39 | 3,763,163 | -0.23(-1.71%) |
Mar 18, 2010 | 13.80 | 13.89 | 13.40 | 13.62 | 2,609,839 | -0.07(-0.54%) |
Mar 17, 2010 | 13.90 | 13.96 | 13.69 | 13.70 | 3,380,483 | -0.11(-0.81%) |
Mar 16, 2010 | 13.88 | 13.90 | 13.63 | 13.81 | 3,683,370 | +0.26(+1.93%) |
Mar 15, 2010 | 13.43 | 13.55 | 13.41 | 13.55 | 2,252,908 | -0.09(-0.68%) |
Mar 12, 2010 | 13.93 | 13.99 | 13.57 | 13.64 | 2,841,624 | -0.15(-1.08%) |
Mar 11, 2010 | 13.61 | 13.84 | 13.34 | 13.79 | 2,622,233 | +0.12(+0.89%) |
Mar 10, 2010 | 13.95 | 14.13 | 13.53 | 13.67 | 3,604,001 | -0.25(-1.81%) |
Mar 09, 2010 | 14.00 | 14.19 | 13.80 | 13.92 | 3,630,669 | -0.30(-2.10%) |
Mar 08, 2010 | 14.90 | 14.94 | 14.20 | 14.22 | 4,742,090 | -0.40(-2.75%) |
Mar 05, 2010 | 14.40 | 14.70 | 14.28 | 14.62 | 3,930,388 | +0.43(+3.03%) |
Mar 04, 2010 | 14.46 | 14.54 | 14.05 | 14.19 | 4,292,857 | -0.32(-2.19%) |
Mar 03, 2010 | 14.40 | 14.66 | 14.23 | 14.51 | 4,748,820 | +0.31(+2.17%) |
Mar 02, 2010 | 13.99 | 14.40 | 13.87 | 14.20 | 4,628,450 | +0.34(+2.42%) |