Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.11 | 20.25 | 19.97 | 20.20 | 2,427,416 | +0.05(+0.24%) |
Mar 30, 2011 | 20.15 | 20.46 | 20.06 | 20.15 | 1,738,881 | -0.07(-0.35%) |
Mar 29, 2011 | 19.92 | 20.22 | 19.73 | 20.22 | 1,803,898 | +0.24(+1.18%) |
Mar 28, 2011 | 20.23 | 20.41 | 19.96 | 19.99 | 1,927,493 | -0.20(-0.98%) |
Mar 25, 2011 | 20.18 | 20.29 | 20.06 | 20.18 | 2,595,043 | +0.05(+0.23%) |
Mar 24, 2011 | 19.70 | 20.20 | 19.54 | 20.14 | 3,151,802 | +0.61(+3.11%) |
Mar 23, 2011 | 19.48 | 19.60 | 19.30 | 19.53 | 3,900,454 | +0.03(+0.16%) |
Mar 22, 2011 | 19.54 | 19.69 | 19.37 | 19.50 | 1,988,439 | -0.12(-0.60%) |
Mar 21, 2011 | 19.73 | 19.79 | 19.28 | 19.62 | 2,898,883 | +0.53(+2.77%) |
Mar 18, 2011 | 19.23 | 19.37 | 18.92 | 19.09 | 6,306,156 | +0.17(+0.88%) |
Mar 17, 2011 | 19.01 | 19.08 | 18.78 | 18.92 | 4,248,105 | +0.25(+1.35%) |
Mar 16, 2011 | 19.42 | 19.49 | 18.64 | 18.67 | 9,172,054 | -0.86(-4.40%) |
Mar 15, 2011 | 19.52 | 19.75 | 19.17 | 19.53 | 5,120,613 | -0.58(-2.90%) |
Mar 14, 2011 | 19.98 | 20.25 | 19.88 | 20.11 | 2,412,511 | -0.06(-0.27%) |
Mar 11, 2011 | 19.99 | 20.32 | 19.92 | 20.17 | 2,623,134 | +0.09(+0.47%) |
Mar 10, 2011 | 20.03 | 20.30 | 19.75 | 20.07 | 4,101,990 | -0.25(-1.24%) |
Mar 09, 2011 | 21.08 | 21.08 | 20.22 | 20.33 | 4,177,178 | -0.81(-3.85%) |
Mar 08, 2011 | 21.13 | 21.41 | 20.76 | 21.14 | 2,575,421 | +0.04(+0.19%) |
Mar 07, 2011 | 21.82 | 21.94 | 20.70 | 21.10 | 5,427,313 | -0.61(-2.80%) |
Mar 04, 2011 | 21.90 | 21.97 | 21.48 | 21.71 | 4,490,856 | -0.18(-0.83%) |
Mar 03, 2011 | 21.55 | 22.12 | 21.52 | 21.89 | 5,735,257 | +0.59(+2.78%) |
Mar 02, 2011 | 21.10 | 21.57 | 21.06 | 21.30 | 4,598,528 | +0.17(+0.82%) |
Mar 01, 2011 | 21.83 | 21.87 | 21.08 | 21.12 | 3,696,515 | -0.64(-2.94%) |
Feb 28, 2011 | 21.84 | 22.04 | 21.38 | 21.76 | 3,247,094 | -0.04(-0.18%) |
Feb 25, 2011 | 21.19 | 21.87 | 21.19 | 21.80 | 2,678,313 | +0.71(+3.37%) |
Feb 24, 2011 | 21.01 | 21.29 | 20.80 | 21.09 | 3,368,728 | +0.13(+0.64%) |
Feb 23, 2011 | 21.43 | 21.43 | 20.63 | 20.96 | 4,658,777 | -0.48(-2.25%) |
Feb 22, 2011 | 21.96 | 22.20 | 21.39 | 21.44 | 3,827,333 | -0.73(-3.31%) |
Feb 18, 2011 | 21.75 | 22.18 | 21.73 | 22.17 | 4,704,477 | +0.47(+2.14%) |
Feb 17, 2011 | 21.71 | 21.96 | 21.64 | 21.71 | 3,307,564 | -0.18(-0.83%) |
Feb 16, 2011 | 22.12 | 22.16 | 21.71 | 21.89 | 3,338,346 | -0.21(-0.93%) |
Feb 15, 2011 | 22.06 | 22.21 | 21.75 | 22.09 | 4,415,862 | +0.00(+0.00%) |
Feb 14, 2011 | 21.17 | 22.44 | 21.17 | 22.09 | 9,988,682 | +1.07(+5.11%) |
Feb 11, 2011 | 20.63 | 21.11 | 20.53 | 21.02 | 3,948,679 | +0.32(+1.52%) |
Feb 10, 2011 | 20.31 | 20.73 | 20.19 | 20.70 | 3,947,473 | +0.21(+1.04%) |
Feb 09, 2011 | 20.44 | 20.55 | 20.27 | 20.49 | 2,970,710 | +0.02(+0.12%) |
Feb 08, 2011 | 20.59 | 20.62 | 20.37 | 20.47 | 5,104,362 | -0.16(-0.78%) |
Feb 07, 2011 | 20.69 | 20.80 | 20.54 | 20.63 | 3,867,574 | +0.00(+0.02%) |
Feb 04, 2011 | 20.55 | 20.78 | 20.49 | 20.63 | 3,857,288 | +0.10(+0.50%) |
Feb 03, 2011 | 20.59 | 20.72 | 20.36 | 20.52 | 3,007,178 | -0.17(-0.84%) |
Feb 02, 2011 | 20.53 | 20.80 | 20.50 | 20.70 | 3,994,000 | +0.05(+0.23%) |
Feb 01, 2011 | 20.52 | 20.74 | 20.39 | 20.65 | 4,944,443 | +0.28(+1.36%) |
Jan 31, 2011 | 20.46 | 20.53 | 20.28 | 20.37 | 3,753,292 | -0.02(-0.08%) |
Jan 28, 2011 | 20.96 | 21.00 | 20.07 | 20.39 | 5,571,393 | -0.51(-2.45%) |
Jan 27, 2011 | 20.93 | 21.04 | 20.76 | 20.90 | 4,309,181 | -0.01(-0.04%) |
Jan 26, 2011 | 20.88 | 20.93 | 20.63 | 20.91 | 4,112,334 | +0.06(+0.30%) |
Jan 25, 2011 | 21.11 | 21.14 | 20.82 | 20.85 | 5,566,993 | -0.44(-2.08%) |
Jan 24, 2011 | 20.90 | 21.29 | 20.44 | 21.29 | 4,813,816 | +0.67(+3.25%) |
Jan 21, 2011 | 21.28 | 22.20 | 20.56 | 20.62 | 12,732,437 | +0.42(+2.07%) |
Jan 20, 2011 | 20.44 | 20.44 | 19.87 | 20.20 | 8,170,916 | -0.26(-1.27%) |
Jan 19, 2011 | 20.48 | 20.67 | 20.37 | 20.46 | 3,981,495 | -0.30(-1.44%) |
Jan 18, 2011 | 20.51 | 20.77 | 20.44 | 20.76 | 4,590,957 | +0.25(+1.23%) |
Jan 14, 2011 | 20.23 | 20.59 | 20.20 | 20.51 | 4,007,654 | +0.21(+1.05%) |
Jan 13, 2011 | 20.08 | 20.39 | 20.00 | 20.29 | 5,115,825 | +0.28(+1.38%) |
Jan 12, 2011 | 20.01 | 20.02 | 19.67 | 20.02 | 4,511,334 | +0.13(+0.63%) |
Jan 11, 2011 | 19.67 | 20.34 | 19.49 | 19.89 | 6,910,722 | +0.28(+1.45%) |
Jan 10, 2011 | 18.80 | 19.69 | 18.65 | 19.61 | 6,068,426 | +0.68(+3.58%) |
Jan 07, 2011 | 19.07 | 19.19 | 18.68 | 18.93 | 2,499,385 | -0.09(-0.46%) |
Jan 06, 2011 | 18.72 | 19.09 | 18.72 | 19.02 | 3,844,018 | +0.26(+1.37%) |
Jan 05, 2011 | 18.51 | 18.83 | 18.35 | 18.76 | 2,970,514 | +0.15(+0.83%) |
Jan 04, 2011 | 18.63 | 18.80 | 18.53 | 18.61 | 2,917,129 | -0.04(-0.21%) |
Jan 03, 2011 | 18.82 | 19.06 | 18.61 | 18.65 | 2,409,638 | +0.01(+0.04%) |
Dec 31, 2010 | 18.77 | 18.80 | 18.53 | 18.64 | 1,582,030 | -0.11(-0.59%) |
Dec 30, 2010 | 18.69 | 18.80 | 18.60 | 18.75 | 961,766 | +0.04(+0.21%) |
Dec 29, 2010 | 18.77 | 18.86 | 18.63 | 18.71 | 1,409,804 | +0.02(+0.13%) |
Dec 28, 2010 | 18.75 | 18.81 | 18.57 | 18.68 | 1,152,951 | -0.07(-0.38%) |
Dec 27, 2010 | 18.70 | 18.83 | 18.46 | 18.76 | 1,329,822 | +0.05(+0.25%) |
Dec 23, 2010 | 18.65 | 18.81 | 18.56 | 18.71 | 1,744,211 | +0.02(+0.08%) |
Dec 22, 2010 | 18.65 | 18.80 | 18.44 | 18.69 | 2,788,554 | +0.02(+0.13%) |
Dec 21, 2010 | 18.84 | 18.91 | 18.61 | 18.67 | 3,505,521 | -0.07(-0.38%) |
Dec 20, 2010 | 18.94 | 18.94 | 18.70 | 18.74 | 3,951,490 | -0.06(-0.34%) |
Dec 17, 2010 | 18.93 | 18.98 | 18.78 | 18.80 | 9,424,818 | -0.20(-1.04%) |
Dec 16, 2010 | 19.07 | 19.17 | 18.90 | 19.00 | 3,851,375 | +0.02(+0.08%) |
Dec 15, 2010 | 18.95 | 19.06 | 18.67 | 18.98 | 3,988,516 | -0.21(-1.07%) |
Dec 14, 2010 | 19.47 | 19.47 | 19.04 | 19.19 | 4,004,437 | -0.21(-1.06%) |
Dec 13, 2010 | 19.58 | 19.58 | 19.32 | 19.39 | 1,933,313 | -0.02(-0.12%) |
Dec 10, 2010 | 19.52 | 19.52 | 19.20 | 19.42 | 2,206,164 | -0.10(-0.53%) |
Dec 09, 2010 | 19.62 | 19.64 | 19.24 | 19.52 | 2,686,139 | -0.06(-0.32%) |
Dec 08, 2010 | 19.38 | 19.60 | 19.33 | 19.58 | 1,990,254 | +0.28(+1.43%) |
Dec 07, 2010 | 19.35 | 19.55 | 19.25 | 19.31 | 2,278,394 | +0.12(+0.65%) |
Dec 06, 2010 | 19.13 | 19.24 | 18.94 | 19.18 | 1,345,255 | -0.03(-0.15%) |
Dec 03, 2010 | 18.87 | 19.25 | 18.77 | 19.21 | 8,186,580 | +0.32(+1.67%) |
Dec 02, 2010 | 18.75 | 19.02 | 18.74 | 18.90 | 4,958,396 | +0.09(+0.46%) |
Dec 01, 2010 | 18.72 | 19.06 | 18.57 | 18.81 | 7,188,101 | +0.47(+2.54%) |
Nov 30, 2010 | 18.53 | 18.63 | 18.33 | 18.35 | 4,276,016 | -0.45(-2.39%) |
Nov 29, 2010 | 18.42 | 18.86 | 18.32 | 18.80 | 3,490,480 | +0.21(+1.10%) |
Nov 26, 2010 | 18.69 | 18.78 | 18.57 | 18.59 | 1,372,252 | -0.23(-1.22%) |
Nov 24, 2010 | 18.61 | 18.82 | 18.82 | 18.82 | 3,336,066 | +0.36(+1.92%) |
Nov 23, 2010 | 18.46 | 18.63 | 18.35 | 18.46 | 3,669,888 | -0.25(-1.35%) |
Nov 22, 2010 | 18.50 | 18.75 | 18.33 | 18.72 | 3,717,582 | +0.13(+0.68%) |
Nov 19, 2010 | 18.09 | 18.66 | 17.94 | 18.59 | 4,971,762 | +0.29(+1.60%) |
Nov 18, 2010 | 17.78 | 18.43 | 17.71 | 18.30 | 5,676,858 | +0.67(+3.80%) |
Nov 17, 2010 | 17.50 | 17.75 | 17.45 | 17.63 | 2,641,623 | +0.08(+0.45%) |
Nov 16, 2010 | 17.67 | 17.69 | 17.19 | 17.55 | 5,593,156 | -0.39(-2.16%) |
Nov 15, 2010 | 17.68 | 18.03 | 17.56 | 17.94 | 3,354,137 | +0.40(+2.30%) |
Nov 12, 2010 | 17.67 | 17.80 | 17.36 | 17.53 | 3,530,169 | -0.20(-1.11%) |
Nov 11, 2010 | 17.45 | 17.76 | 17.22 | 17.73 | 3,537,662 | -0.20(-1.10%) |
Nov 10, 2010 | 17.97 | 17.97 | 17.62 | 17.93 | 2,895,280 | +0.05(+0.26%) |
Nov 09, 2010 | 18.20 | 18.20 | 17.79 | 17.88 | 3,496,514 | -0.28(-1.56%) |
Nov 08, 2010 | 17.91 | 18.31 | 17.79 | 18.16 | 3,318,840 | +0.28(+1.54%) |
Nov 05, 2010 | 18.12 | 18.15 | 17.80 | 17.89 | 6,398,870 | -0.39(-2.16%) |
Nov 04, 2010 | 17.51 | 18.46 | 17.39 | 18.28 | 7,490,888 | +0.95(+5.51%) |
Nov 03, 2010 | 17.15 | 17.37 | 17.05 | 17.33 | 4,235,486 | +0.10(+0.60%) |
Nov 02, 2010 | 17.12 | 17.36 | 17.07 | 17.23 | 3,251,778 | +0.16(+0.92%) |
Nov 01, 2010 | 17.19 | 17.34 | 17.02 | 17.07 | 6,518,946 | -0.02(-0.14%) |
Oct 29, 2010 | 16.53 | 17.57 | 16.51 | 17.09 | 18,584,698 | +1.58(+10.17%) |
Oct 28, 2010 | 15.54 | 15.54 | 15.34 | 15.51 | 4,974,813 | -0.02(-0.10%) |
Oct 27, 2010 | 15.24 | 15.54 | 15.14 | 15.53 | 3,938,371 | +0.19(+1.23%) |
Oct 25, 2010 | 15.34 | 15.47 | 15.28 | 15.34 | 2,667,454 | +0.06(+0.41%) |
Oct 22, 2010 | 15.07 | 15.32 | 14.96 | 15.28 | 1,938,793 | +0.22(+1.47%) |
Oct 21, 2010 | 15.19 | 15.21 | 14.86 | 15.06 | 3,605,892 | -0.11(-0.73%) |
Oct 20, 2010 | 15.06 | 15.22 | 14.95 | 15.17 | 3,136,299 | +0.17(+1.16%) |
Oct 19, 2010 | 14.87 | 15.19 | 14.83 | 14.99 | 4,001,596 | -0.09(-0.58%) |
Oct 18, 2010 | 14.99 | 15.18 | 14.88 | 15.08 | 8,544,519 | +0.06(+0.37%) |
Oct 15, 2010 | 14.63 | 15.07 | 14.58 | 15.02 | 6,387,633 | +0.51(+3.48%) |
Oct 14, 2010 | 14.90 | 15.11 | 14.50 | 14.52 | 7,755,248 | -0.31(-2.08%) |
Oct 13, 2010 | 14.87 | 14.98 | 14.62 | 14.83 | 4,023,600 | -0.14(-0.95%) |
Oct 12, 2010 | 15.05 | 15.13 | 14.84 | 14.97 | 6,337,706 | -0.09(-0.58%) |
Oct 11, 2010 | 14.94 | 15.25 | 14.89 | 15.06 | 3,006,760 | +0.10(+0.69%) |
Oct 08, 2010 | 14.89 | 15.01 | 14.71 | 14.95 | 3,145,092 | +0.09(+0.64%) |
Oct 07, 2010 | 14.76 | 14.93 | 14.64 | 14.86 | 3,131,445 | +0.21(+1.40%) |
Oct 06, 2010 | 15.03 | 15.05 | 14.56 | 14.65 | 5,408,304 | -0.08(-0.54%) |
Oct 05, 2010 | 14.61 | 14.76 | 14.51 | 14.73 | 4,011,768 | +0.33(+2.30%) |
Oct 04, 2010 | 14.55 | 14.59 | 14.16 | 14.40 | 3,998,125 | -0.17(-1.14%) |
Oct 01, 2010 | 14.78 | 14.85 | 14.49 | 14.57 | 3,819,731 | -0.04(-0.27%) |
Sep 30, 2010 | 14.79 | 14.83 | 14.34 | 14.61 | 6,303,250 | -0.14(-0.96%) |
Sep 29, 2010 | 14.39 | 14.81 | 14.34 | 14.75 | 6,637,547 | +0.34(+2.35%) |
Sep 28, 2010 | 14.06 | 14.43 | 13.90 | 14.41 | 4,310,092 | +0.36(+2.53%) |
Sep 27, 2010 | 14.20 | 14.20 | 14.05 | 14.05 | 2,358,046 | -0.12(-0.83%) |
Sep 24, 2010 | 13.88 | 14.19 | 13.88 | 14.17 | 3,335,325 | +0.38(+2.75%) |
Sep 23, 2010 | 13.43 | 13.95 | 13.34 | 13.79 | 5,382,988 | +0.30(+2.22%) |
Sep 22, 2010 | 13.70 | 13.70 | 13.37 | 13.49 | 4,263,990 | -0.22(-1.61%) |
Sep 21, 2010 | 13.61 | 13.94 | 13.52 | 13.71 | 6,311,905 | +0.14(+1.05%) |
Sep 20, 2010 | 13.40 | 13.61 | 13.31 | 13.57 | 4,432,657 | +0.23(+1.72%) |
Sep 17, 2010 | 13.32 | 13.37 | 13.19 | 13.34 | 3,710,058 | +0.13(+0.95%) |
Sep 15, 2010 | 12.94 | 13.25 | 12.92 | 13.22 | 3,374,077 | -0.07(-0.53%) |
Sep 14, 2010 | 12.92 | 13.40 | 12.85 | 13.29 | 3,603,007 | +0.32(+2.43%) |
Sep 13, 2010 | 12.77 | 13.09 | 12.76 | 12.97 | 3,076,853 | +0.36(+2.81%) |
Sep 10, 2010 | 13.11 | 13.15 | 12.54 | 12.62 | 5,581,199 | -0.50(-3.79%) |
Sep 09, 2010 | 13.22 | 13.28 | 13.06 | 13.11 | 1,990,709 | +0.00(+0.00%) |
Sep 08, 2010 | 13.13 | 13.22 | 12.96 | 13.11 | 3,928,683 | +0.03(+0.26%) |
Sep 07, 2010 | 13.29 | 13.37 | 12.99 | 13.08 | 4,323,607 | -0.26(-1.97%) |
Sep 03, 2010 | 13.18 | 13.37 | 13.06 | 13.34 | 2,996,182 | +0.27(+2.05%) |
Sep 02, 2010 | 12.89 | 13.14 | 12.87 | 13.07 | 4,264,534 | +0.16(+1.27%) |
Sep 01, 2010 | 12.73 | 12.99 | 12.63 | 12.91 | 3,727,921 | +0.39(+3.10%) |
Aug 31, 2010 | 12.63 | 12.72 | 12.36 | 12.52 | 4,940,252 | -0.11(-0.87%) |
Aug 30, 2010 | 12.89 | 12.92 | 12.60 | 12.63 | 3,695,702 | -0.34(-2.62%) |
Aug 27, 2010 | 12.82 | 13.04 | 12.51 | 12.97 | 3,892,432 | +0.22(+1.73%) |
Aug 26, 2010 | 12.93 | 12.98 | 12.68 | 12.75 | 3,419,624 | -0.15(-1.16%) |
Aug 25, 2010 | 12.65 | 12.98 | 12.59 | 12.90 | 3,914,128 | +0.13(+1.05%) |
Aug 24, 2010 | 12.90 | 12.93 | 12.66 | 12.77 | 3,816,456 | -0.24(-1.88%) |
Aug 23, 2010 | 13.26 | 13.33 | 12.96 | 13.01 | 8,424,513 | -0.17(-1.32%) |
Aug 20, 2010 | 13.19 | 13.35 | 13.02 | 13.19 | 3,467,586 | +0.02(+0.12%) |
Aug 19, 2010 | 13.39 | 13.49 | 13.15 | 13.17 | 3,588,875 | -0.24(-1.82%) |
Aug 18, 2010 | 13.24 | 13.44 | 13.16 | 13.41 | 4,167,920 | -0.01(-0.06%) |
Aug 17, 2010 | 13.45 | 13.60 | 13.26 | 13.42 | 3,474,721 | +0.13(+0.95%) |
Aug 16, 2010 | 13.19 | 13.45 | 13.13 | 13.30 | 2,202,988 | +0.08(+0.60%) |
Aug 13, 2010 | 13.21 | 13.33 | 13.18 | 13.22 | 2,997,674 | -0.08(-0.59%) |
Aug 12, 2010 | 13.20 | 13.46 | 13.09 | 13.30 | 5,043,953 | -0.09(-0.71%) |
Aug 11, 2010 | 13.67 | 13.67 | 13.20 | 13.39 | 4,308,105 | -0.55(-3.96%) |
Aug 10, 2010 | 14.03 | 14.04 | 13.75 | 13.94 | 4,150,306 | -0.22(-1.56%) |
Aug 09, 2010 | 14.09 | 14.33 | 13.94 | 14.16 | 3,112,871 | +0.16(+1.13%) |
Aug 06, 2010 | 13.73 | 14.09 | 13.70 | 14.01 | 4,216,670 | +0.16(+1.14%) |
Aug 05, 2010 | 13.83 | 14.08 | 13.76 | 13.85 | 4,696,572 | -0.02(-0.17%) |
Aug 04, 2010 | 13.86 | 13.91 | 13.70 | 13.87 | 3,083,998 | +0.06(+0.40%) |
Aug 03, 2010 | 13.99 | 14.00 | 13.76 | 13.82 | 3,784,223 | -0.13(-0.96%) |
Aug 02, 2010 | 13.97 | 14.03 | 13.75 | 13.95 | 3,948,322 | +0.12(+0.86%) |
Jul 30, 2010 | 14.20 | 14.20 | 13.60 | 13.83 | 9,499,576 | -0.37(-2.61%) |
Jul 29, 2010 | 14.45 | 14.54 | 14.05 | 14.20 | 5,829,775 | -0.23(-1.59%) |
Jul 28, 2010 | 14.63 | 14.72 | 14.37 | 14.43 | 4,005,151 | -0.20(-1.35%) |
Jul 27, 2010 | 14.53 | 14.79 | 14.48 | 14.63 | 7,545,438 | +0.13(+0.93%) |
Jul 26, 2010 | 14.38 | 14.58 | 14.26 | 14.49 | 4,483,522 | +0.06(+0.44%) |
Jul 23, 2010 | 14.15 | 14.43 | 14.05 | 14.43 | 5,109,766 | +0.21(+1.44%) |
Jul 22, 2010 | 14.05 | 14.33 | 14.03 | 14.23 | 4,233,129 | +0.29(+2.10%) |
Jul 21, 2010 | 14.14 | 14.17 | 13.82 | 13.93 | 4,391,099 | -0.21(-1.45%) |
Jul 20, 2010 | 13.98 | 14.16 | 13.71 | 14.14 | 4,038,321 | -0.12(-0.83%) |
Jul 19, 2010 | 14.03 | 14.31 | 13.97 | 14.26 | 3,249,773 | +0.32(+2.32%) |
Jul 16, 2010 | 14.23 | 14.23 | 13.91 | 13.93 | 6,471,157 | -0.26(-1.83%) |
Jul 15, 2010 | 14.43 | 14.47 | 14.10 | 14.20 | 5,200,660 | -0.23(-1.59%) |
Jul 14, 2010 | 14.43 | 14.62 | 14.29 | 14.42 | 4,519,844 | +0.04(+0.27%) |
Jul 13, 2010 | 14.31 | 14.43 | 14.20 | 14.38 | 3,377,963 | +0.25(+1.79%) |
Jul 12, 2010 | 14.09 | 14.47 | 14.05 | 14.13 | 4,982,208 | +0.06(+0.45%) |
Jul 09, 2010 | 13.97 | 14.10 | 13.90 | 14.07 | 3,137,404 | +0.12(+0.85%) |
Jul 08, 2010 | 13.96 | 13.96 | 13.67 | 13.95 | 4,981,232 | +0.08(+0.57%) |
Jul 07, 2010 | 13.26 | 13.88 | 12.47 | 13.87 | 5,319,536 | +0.65(+4.96%) |
Jul 06, 2010 | 13.45 | 13.48 | 13.07 | 13.22 | 11,493,755 | -0.13(-0.95%) |
Jul 02, 2010 | 13.45 | 13.49 | 13.19 | 13.34 | 3,372,868 | -0.07(-0.53%) |
Jul 01, 2010 | 13.23 | 13.59 | 13.04 | 13.41 | 8,336,133 | +0.21(+1.61%) |
Jun 30, 2010 | 13.51 | 13.60 | 13.19 | 13.20 | 5,407,370 | -0.28(-2.11%) |
Jun 29, 2010 | 13.66 | 13.70 | 13.37 | 13.48 | 5,438,705 | -0.25(-1.84%) |
Jun 25, 2010 | 13.92 | 13.92 | 13.52 | 13.74 | 7,561,914 | +0.06(+0.46%) |
Jun 24, 2010 | 13.91 | 13.95 | 13.56 | 13.67 | 5,035,568 | -0.32(-2.31%) |
Jun 23, 2010 | 14.06 | 14.14 | 13.81 | 14.00 | 4,349,138 | -0.01(-0.06%) |
Jun 22, 2010 | 14.17 | 14.43 | 13.93 | 14.01 | 3,757,804 | -0.16(-1.11%) |
Jun 21, 2010 | 14.40 | 14.49 | 14.08 | 14.16 | 2,337,944 | -0.12(-0.83%) |
Jun 18, 2010 | 14.42 | 14.52 | 14.23 | 14.28 | 3,043,761 | -0.17(-1.15%) |
Jun 17, 2010 | 14.28 | 14.47 | 14.06 | 14.45 | 4,282,917 | +0.21(+1.50%) |
Jun 16, 2010 | 14.24 | 14.37 | 14.08 | 14.23 | 2,632,862 | -0.09(-0.66%) |
Jun 15, 2010 | 13.84 | 14.40 | 13.84 | 14.33 | 5,270,952 | +0.56(+4.07%) |
Jun 14, 2010 | 13.93 | 14.08 | 13.76 | 13.77 | 4,370,480 | -0.06(-0.40%) |
Jun 11, 2010 | 13.41 | 13.95 | 13.34 | 13.82 | 5,478,845 | +0.22(+1.59%) |
Jun 10, 2010 | 13.36 | 13.64 | 13.34 | 13.61 | 4,610,832 | +0.45(+3.39%) |
Jun 09, 2010 | 13.24 | 13.84 | 13.14 | 13.16 | 7,284,880 | -0.01(-0.06%) |
Jun 08, 2010 | 13.22 | 13.23 | 12.88 | 13.17 | 4,354,166 | +0.02(+0.18%) |
Jun 07, 2010 | 13.57 | 13.74 | 13.12 | 13.15 | 5,497,870 | -0.36(-2.69%) |
Jun 04, 2010 | 13.92 | 14.25 | 13.45 | 13.51 | 8,065,836 | -0.73(-5.10%) |
Jun 03, 2010 | 14.01 | 14.26 | 13.80 | 14.23 | 6,968,342 | +0.17(+1.18%) |
Jun 02, 2010 | 13.86 | 14.08 | 13.79 | 14.07 | 5,256,687 | +0.22(+1.60%) |
Jun 01, 2010 | 13.90 | 14.24 | 13.80 | 13.85 | 5,869,078 | -0.17(-1.18%) |
May 28, 2010 | 14.18 | 14.18 | 13.71 | 14.01 | 8,395,817 | -0.17(-1.17%) |
May 27, 2010 | 14.05 | 14.19 | 14.01 | 14.18 | 4,108,062 | +0.45(+3.28%) |
May 26, 2010 | 13.70 | 14.05 | 13.67 | 13.73 | 7,232,043 | -0.07(-0.51%) |
May 25, 2010 | 13.52 | 13.83 | 13.19 | 13.80 | 7,991,357 | -0.02(-0.17%) |
May 24, 2010 | 13.93 | 14.05 | 13.77 | 13.82 | 4,813,513 | -0.13(-0.96%) |
May 21, 2010 | 13.67 | 14.36 | 13.63 | 13.96 | 7,420,280 | +0.07(+0.51%) |
May 20, 2010 | 13.80 | 14.23 | 13.68 | 13.89 | 6,584,240 | -0.45(-3.14%) |
May 19, 2010 | 14.17 | 14.41 | 13.90 | 14.34 | 7,386,541 | -0.02(-0.11%) |
May 18, 2010 | 14.75 | 14.76 | 14.18 | 14.35 | 9,337,186 | -0.31(-2.10%) |
May 17, 2010 | 14.60 | 14.74 | 14.13 | 14.66 | 6,612,313 | +0.10(+0.70%) |
May 14, 2010 | 15.02 | 15.09 | 14.34 | 14.56 | 8,301,218 | -0.60(-3.96%) |
May 13, 2010 | 15.27 | 15.46 | 15.03 | 15.16 | 10,105,770 | -0.24(-1.59%) |
May 12, 2010 | 15.17 | 15.50 | 15.17 | 15.40 | 6,656,286 | +0.19(+1.24%) |
May 11, 2010 | 15.35 | 15.42 | 14.76 | 15.21 | 8,766,565 | +0.21(+1.37%) |
May 10, 2010 | 14.87 | 15.32 | 14.72 | 15.01 | 10,854,764 | +0.41(+2.81%) |
May 07, 2010 | 14.04 | 14.68 | 13.59 | 14.60 | 13,997,638 | +0.49(+3.47%) |
May 06, 2010 | 14.69 | 14.92 | 13.07 | 14.11 | 9,728,615 | -0.65(-4.38%) |
May 05, 2010 | 14.94 | 15.12 | 14.64 | 14.76 | 6,696,486 | -0.25(-1.68%) |
May 04, 2010 | 15.34 | 15.42 | 14.84 | 15.01 | 9,791,038 | -0.55(-3.55%) |
May 03, 2010 | 15.51 | 15.68 | 15.37 | 15.56 | 5,165,303 | +0.24(+1.60%) |
Apr 30, 2010 | 15.80 | 15.86 | 14.98 | 15.32 | 14,630,045 | -1.06(-6.46%) |
Apr 29, 2010 | 16.09 | 16.44 | 15.93 | 16.37 | 5,337,019 | +0.33(+2.07%) |
Apr 28, 2010 | 16.01 | 16.22 | 15.77 | 16.04 | 2,974,369 | +0.16(+0.99%) |
Apr 27, 2010 | 16.33 | 16.45 | 15.86 | 15.88 | 5,762,840 | -0.51(-3.13%) |
Apr 26, 2010 | 16.33 | 16.48 | 16.18 | 16.40 | 3,062,022 | +0.04(+0.24%) |
Apr 23, 2010 | 16.14 | 16.37 | 15.93 | 16.36 | 2,886,914 | +0.14(+0.88%) |
Apr 22, 2010 | 15.92 | 16.25 | 15.65 | 16.21 | 3,851,128 | +0.04(+0.24%) |
Apr 21, 2010 | 16.37 | 16.61 | 16.01 | 16.18 | 4,647,565 | -0.24(-1.49%) |
Apr 20, 2010 | 16.34 | 16.51 | 16.29 | 16.42 | 2,849,298 | +0.18(+1.12%) |
Apr 19, 2010 | 16.48 | 16.48 | 15.98 | 16.24 | 3,470,648 | -0.27(-1.62%) |
Apr 16, 2010 | 16.76 | 16.79 | 16.20 | 16.51 | 5,007,088 | -0.28(-1.65%) |
Apr 15, 2010 | 16.67 | 16.85 | 16.48 | 16.78 | 3,835,367 | +0.09(+0.53%) |
Apr 14, 2010 | 15.99 | 16.81 | 15.99 | 16.69 | 8,193,535 | +0.76(+4.79%) |
Apr 13, 2010 | 15.78 | 15.97 | 15.65 | 15.93 | 3,532,374 | +0.24(+1.51%) |
Apr 12, 2010 | 15.61 | 15.77 | 15.50 | 15.69 | 2,425,683 | +0.04(+0.25%) |
Apr 09, 2010 | 15.43 | 15.68 | 15.37 | 15.65 | 3,388,393 | +0.30(+1.95%) |
Apr 08, 2010 | 15.58 | 15.58 | 15.21 | 15.35 | 2,948,874 | -0.35(-2.21%) |
Apr 07, 2010 | 15.52 | 15.77 | 15.46 | 15.70 | 2,466,337 | +0.13(+0.81%) |
Apr 06, 2010 | 15.54 | 15.76 | 15.50 | 15.58 | 2,422,407 | -0.07(-0.45%) |
Apr 05, 2010 | 15.43 | 15.75 | 15.39 | 15.65 | 2,378,269 | +0.31(+2.01%) |