Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.70 | 32.09 | 30.96 | 31.71 | 2,576,460 | +0.01(+0.03%) |
Apr 28, 2011 | 32.56 | 33.10 | 31.41 | 31.70 | 4,103,685 | -0.51(-1.58%) |
Apr 27, 2011 | 31.35 | 32.53 | 30.26 | 32.21 | 4,276,890 | +1.14(+3.67%) |
Apr 26, 2011 | 30.69 | 31.85 | 30.46 | 31.07 | 4,274,733 | +0.22(+0.71%) |
Apr 25, 2011 | 31.92 | 32.18 | 30.40 | 30.85 | 3,730,904 | -1.20(-3.74%) |
Apr 21, 2011 | 31.91 | 32.38 | 31.24 | 32.05 | 3,048,279 | +0.44(+1.39%) |
Apr 20, 2011 | 31.78 | 32.46 | 31.47 | 31.61 | 3,496,984 | +0.50(+1.61%) |
Apr 19, 2011 | 30.66 | 31.20 | 30.20 | 31.11 | 3,485,955 | +0.48(+1.57%) |
Apr 18, 2011 | 31.10 | 31.24 | 29.71 | 30.63 | 5,177,198 | -0.67(-2.14%) |
Apr 15, 2011 | 32.81 | 33.55 | 31.20 | 31.30 | 10,404,007 | +0.22(+0.71%) |
Apr 14, 2011 | 33.84 | 33.84 | 30.50 | 31.08 | 17,127,320 | -2.68(-7.94%) |
Apr 13, 2011 | 35.23 | 35.23 | 33.25 | 33.76 | 4,349,075 | -0.85(-2.46%) |
Apr 12, 2011 | 35.43 | 36.00 | 34.12 | 34.61 | 3,471,241 | -0.97(-2.73%) |
Apr 11, 2011 | 36.99 | 37.35 | 35.02 | 35.58 | 4,067,351 | -1.11(-3.03%) |
Apr 08, 2011 | 36.80 | 37.47 | 36.29 | 36.69 | 2,947,849 | +0.63(+1.75%) |
Apr 07, 2011 | 36.14 | 36.84 | 35.50 | 36.06 | 2,268,093 | -0.07(-0.19%) |
Apr 06, 2011 | 37.19 | 37.59 | 35.55 | 36.13 | 3,774,955 | -0.58(-1.58%) |
Apr 05, 2011 | 34.81 | 36.99 | 34.57 | 36.71 | 4,720,202 | +1.86(+5.34%) |
Apr 04, 2011 | 34.60 | 35.50 | 34.57 | 34.85 | 2,071,873 | +0.63(+1.84%) |
Apr 01, 2011 | 34.60 | 34.67 | 33.80 | 34.22 | 2,534,538 | -0.56(-1.61%) |
Mar 31, 2011 | 35.57 | 35.80 | 34.78 | 34.78 | 2,318,780 | -0.19(-0.54%) |
Mar 30, 2011 | 34.70 | 35.06 | 33.72 | 34.97 | 2,969,874 | +0.88(+2.58%) |
Mar 29, 2011 | 33.36 | 34.48 | 33.03 | 34.09 | 2,530,064 | +0.57(+1.70%) |
Mar 28, 2011 | 33.72 | 34.28 | 33.31 | 33.52 | 2,556,255 | -1.02(-2.95%) |
Mar 25, 2011 | 34.97 | 35.32 | 34.21 | 34.54 | 3,329,379 | -0.13(-0.37%) |
Mar 24, 2011 | 35.45 | 36.07 | 34.37 | 34.67 | 5,627,273 | -0.47(-1.34%) |
Mar 23, 2011 | 34.07 | 35.50 | 33.73 | 35.14 | 5,368,527 | +1.35(+4.00%) |
Mar 22, 2011 | 33.13 | 34.10 | 32.70 | 33.79 | 3,532,928 | +0.33(+0.99%) |
Mar 21, 2011 | 33.05 | 33.68 | 32.76 | 33.46 | 4,594,000 | +2.02(+6.42%) |
Mar 18, 2011 | 30.12 | 32.39 | 30.10 | 31.44 | 11,147,128 | +1.85(+6.25%) |
Mar 17, 2011 | 30.51 | 31.02 | 29.57 | 29.59 | 4,954,196 | -0.99(-3.24%) |
Mar 16, 2011 | 31.78 | 32.09 | 30.03 | 30.58 | 5,211,852 | -0.93(-2.95%) |
Mar 15, 2011 | 30.50 | 31.87 | 30.50 | 31.51 | 5,636,019 | -0.57(-1.78%) |
Mar 14, 2011 | 33.24 | 33.40 | 31.25 | 32.08 | 4,994,740 | -1.05(-3.17%) |
Mar 11, 2011 | 31.00 | 33.54 | 30.91 | 33.13 | 4,365,631 | +1.43(+4.51%) |
Mar 10, 2011 | 32.86 | 32.87 | 31.67 | 31.70 | 5,974,852 | -2.37(-6.96%) |
Mar 09, 2011 | 35.38 | 35.47 | 33.71 | 34.07 | 3,843,619 | -0.72(-2.07%) |
Mar 08, 2011 | 34.11 | 35.45 | 32.94 | 34.79 | 3,959,798 | +0.76(+2.23%) |
Mar 07, 2011 | 35.40 | 35.66 | 33.36 | 34.03 | 4,366,685 | -0.67(-1.93%) |
Mar 04, 2011 | 35.23 | 35.41 | 34.19 | 34.70 | 4,170,311 | +0.20(+0.58%) |
Mar 03, 2011 | 32.50 | 34.59 | 32.17 | 34.50 | 5,158,197 | +1.42(+4.29%) |
Mar 02, 2011 | 32.99 | 33.17 | 32.44 | 33.08 | 3,476,211 | +0.22(+0.67%) |
Mar 01, 2011 | 32.40 | 33.48 | 31.90 | 32.86 | 7,186,812 | +1.35(+4.28%) |
Feb 28, 2011 | 28.50 | 31.94 | 28.50 | 31.51 | 8,607,625 | +3.86(+13.96%) |
Feb 25, 2011 | 26.98 | 27.70 | 26.93 | 27.65 | 1,951,515 | +0.95(+3.56%) |
Feb 24, 2011 | 27.33 | 27.43 | 26.58 | 26.70 | 2,455,806 | -0.56(-2.05%) |
Feb 23, 2011 | 26.59 | 27.71 | 26.39 | 27.26 | 3,380,513 | +0.87(+3.30%) |
Feb 22, 2011 | 28.07 | 28.38 | 26.36 | 26.39 | 3,860,972 | -0.93(-3.40%) |
Feb 18, 2011 | 27.07 | 27.92 | 27.00 | 27.32 | 3,527,554 | +0.44(+1.64%) |
Feb 17, 2011 | 25.86 | 26.98 | 25.75 | 26.88 | 2,192,493 | +1.05(+4.07%) |
Feb 16, 2011 | 25.96 | 26.15 | 25.51 | 25.83 | 1,521,803 | -0.11(-0.42%) |
Feb 15, 2011 | 26.03 | 26.24 | 25.69 | 25.94 | 1,653,045 | +0.49(+1.93%) |
Feb 14, 2011 | 25.18 | 25.68 | 25.05 | 25.45 | 1,356,060 | +0.61(+2.46%) |
Feb 11, 2011 | 24.71 | 25.33 | 24.44 | 24.84 | 1,426,711 | +0.00(+0.00%) |
Feb 10, 2011 | 24.41 | 25.13 | 24.12 | 24.84 | 1,897,682 | +0.00(+0.00%) |
Feb 09, 2011 | 25.87 | 26.00 | 24.61 | 24.84 | 2,198,407 | -0.96(-3.72%) |
Feb 08, 2011 | 25.15 | 25.98 | 25.15 | 25.80 | 2,396,277 | +1.07(+4.33%) |
Feb 07, 2011 | 24.86 | 25.53 | 24.49 | 24.73 | 2,295,050 | +0.11(+0.45%) |
Feb 04, 2011 | 25.10 | 25.39 | 24.50 | 24.62 | 1,921,228 | -0.41(-1.64%) |
Feb 03, 2011 | 24.52 | 25.18 | 23.97 | 25.03 | 2,180,508 | +0.52(+2.12%) |
Feb 02, 2011 | 24.50 | 24.80 | 23.94 | 24.51 | 2,132,340 | -0.01(-0.04%) |
Feb 01, 2011 | 23.50 | 24.54 | 23.50 | 24.52 | 2,032,867 | +1.14(+4.88%) |
Jan 31, 2011 | 23.59 | 23.93 | 23.09 | 23.38 | 1,881,669 | -0.24(-1.02%) |
Jan 28, 2011 | 22.93 | 24.41 | 22.80 | 23.62 | 3,637,885 | +0.64(+2.79%) |
Jan 27, 2011 | 23.98 | 24.19 | 22.82 | 22.98 | 3,124,115 | -1.05(-4.37%) |
Jan 26, 2011 | 22.56 | 24.03 | 22.47 | 24.03 | 2,906,118 | +1.57(+6.99%) |
Jan 25, 2011 | 22.47 | 22.76 | 22.10 | 22.46 | 2,434,256 | -0.17(-0.75%) |
Jan 24, 2011 | 22.59 | 22.98 | 22.14 | 22.63 | 2,150,139 | +0.08(+0.35%) |
Jan 21, 2011 | 23.09 | 23.45 | 22.55 | 22.55 | 2,769,388 | -0.62(-2.68%) |
Jan 20, 2011 | 23.09 | 23.40 | 22.64 | 23.17 | 3,383,833 | -0.75(-3.14%) |
Jan 19, 2011 | 25.40 | 25.59 | 23.78 | 23.92 | 3,025,696 | -0.95(-3.82%) |
Jan 18, 2011 | 25.16 | 25.45 | 24.73 | 24.87 | 2,175,485 | +0.00(+0.00%) |
Jan 14, 2011 | 24.83 | 25.31 | 24.27 | 24.87 | 3,908,902 | -0.04(-0.16%) |
Jan 13, 2011 | 26.95 | 27.08 | 24.71 | 24.91 | 4,049,033 | -1.71(-6.42%) |
Jan 12, 2011 | 27.92 | 27.93 | 26.55 | 26.62 | 4,001,099 | -1.15(-4.14%) |
Jan 11, 2011 | 26.22 | 27.85 | 26.14 | 27.77 | 6,433,564 | +3.23(+13.16%) |
Jan 10, 2011 | 24.24 | 24.74 | 23.83 | 24.54 | 1,457,745 | +0.29(+1.20%) |
Jan 07, 2011 | 24.27 | 24.65 | 23.66 | 24.25 | 2,694,350 | -0.28(-1.14%) |
Jan 06, 2011 | 25.77 | 25.83 | 24.49 | 24.53 | 3,079,939 | -1.32(-5.11%) |
Jan 05, 2011 | 25.34 | 25.99 | 24.74 | 25.85 | 2,118,347 | +0.11(+0.43%) |
Jan 04, 2011 | 27.06 | 27.15 | 25.45 | 25.74 | 3,625,123 | -1.71(-6.23%) |
Jan 03, 2011 | 27.50 | 28.12 | 27.20 | 27.45 | 1,757,787 | +0.13(+0.48%) |
Dec 31, 2010 | 27.36 | 27.71 | 27.26 | 27.32 | 961,053 | +0.13(+0.48%) |
Dec 30, 2010 | 28.00 | 28.09 | 27.18 | 27.19 | 950,330 | -0.74(-2.65%) |
Dec 29, 2010 | 27.51 | 28.20 | 27.47 | 27.93 | 2,027,636 | +0.60(+2.20%) |
Dec 28, 2010 | 26.73 | 27.40 | 26.64 | 27.33 | 1,321,330 | +0.97(+3.68%) |
Dec 27, 2010 | 26.51 | 26.70 | 26.12 | 26.36 | 646,813 | -0.15(-0.57%) |
Dec 23, 2010 | 26.07 | 26.83 | 26.00 | 26.51 | 1,437,294 | +0.36(+1.38%) |
Dec 22, 2010 | 27.17 | 27.21 | 26.13 | 26.15 | 1,430,769 | -0.91(-3.36%) |
Dec 21, 2010 | 26.65 | 27.20 | 26.18 | 27.06 | 1,628,297 | +0.56(+2.11%) |
Dec 20, 2010 | 26.38 | 26.67 | 25.93 | 26.50 | 1,324,771 | +0.43(+1.65%) |
Dec 17, 2010 | 26.17 | 26.41 | 25.65 | 26.07 | 2,377,877 | -0.10(-0.38%) |
Dec 16, 2010 | 26.28 | 26.41 | 25.53 | 26.17 | 1,562,243 | -0.09(-0.34%) |
Dec 15, 2010 | 26.73 | 27.12 | 26.16 | 26.26 | 1,991,671 | -0.95(-3.49%) |
Dec 14, 2010 | 27.39 | 27.55 | 26.87 | 27.21 | 1,712,142 | +0.08(+0.29%) |
Dec 13, 2010 | 26.96 | 27.82 | 26.93 | 27.13 | 2,472,364 | +0.67(+2.53%) |
Dec 10, 2010 | 25.94 | 26.49 | 25.24 | 26.46 | 1,713,418 | +0.43(+1.65%) |
Dec 09, 2010 | 25.76 | 26.36 | 25.70 | 26.03 | 1,827,479 | +0.55(+2.16%) |
Dec 08, 2010 | 25.96 | 26.30 | 25.12 | 25.48 | 2,173,412 | -0.61(-2.34%) |
Dec 07, 2010 | 27.48 | 27.80 | 26.08 | 26.09 | 3,783,956 | -0.83(-3.08%) |
Dec 06, 2010 | 25.99 | 27.16 | 25.99 | 26.92 | 3,340,917 | +1.02(+3.94%) |
Dec 03, 2010 | 25.49 | 25.93 | 25.47 | 25.90 | 1,669,376 | +0.82(+3.27%) |
Dec 02, 2010 | 24.90 | 25.41 | 24.83 | 25.08 | 1,734,637 | +0.31(+1.25%) |
Dec 01, 2010 | 24.69 | 24.82 | 24.40 | 24.77 | 2,344,669 | +0.42(+1.72%) |
Nov 30, 2010 | 23.80 | 24.70 | 23.67 | 24.35 | 2,826,682 | +0.55(+2.31%) |
Nov 29, 2010 | 23.27 | 23.86 | 22.60 | 23.80 | 2,303,632 | +0.45(+1.93%) |
Nov 26, 2010 | 23.25 | 23.77 | 23.21 | 23.35 | 697,349 | -0.53(-2.22%) |
Nov 24, 2010 | 23.89 | 23.88 | 23.88 | 23.88 | 1,465,384 | +0.01(+0.04%) |
Nov 23, 2010 | 23.98 | 24.03 | 23.50 | 23.87 | 2,538,076 | -0.50(-2.05%) |
Nov 22, 2010 | 23.49 | 24.37 | 23.15 | 24.37 | 2,195,967 | +0.85(+3.61%) |
Nov 19, 2010 | 23.10 | 23.69 | 22.58 | 23.52 | 1,983,903 | +0.29(+1.25%) |
Nov 18, 2010 | 22.94 | 23.64 | 22.78 | 23.23 | 2,080,742 | +1.03(+4.64%) |
Nov 17, 2010 | 21.75 | 22.41 | 21.67 | 22.20 | 2,169,408 | +0.62(+2.87%) |
Nov 16, 2010 | 22.57 | 22.58 | 21.31 | 21.58 | 3,596,187 | -1.24(-5.43%) |
Nov 15, 2010 | 23.03 | 23.60 | 22.77 | 22.82 | 2,373,382 | -0.14(-0.61%) |
Nov 12, 2010 | 23.96 | 23.99 | 22.56 | 22.96 | 3,386,687 | -1.65(-6.70%) |
Nov 11, 2010 | 24.06 | 24.66 | 23.45 | 24.61 | 2,525,880 | +0.37(+1.53%) |
Nov 10, 2010 | 23.61 | 24.24 | 22.36 | 24.24 | 3,752,057 | +1.00(+4.30%) |
Nov 09, 2010 | 25.16 | 26.30 | 22.76 | 23.24 | 8,089,454 | -1.47(-5.95%) |
Nov 08, 2010 | 23.59 | 24.80 | 23.22 | 24.71 | 3,303,035 | +1.23(+5.24%) |
Nov 05, 2010 | 22.29 | 23.65 | 22.23 | 23.48 | 4,149,778 | +1.26(+5.67%) |
Nov 04, 2010 | 21.61 | 22.53 | 21.48 | 22.22 | 4,133,143 | +1.21(+5.76%) |
Nov 03, 2010 | 20.95 | 21.25 | 20.12 | 21.01 | 3,023,740 | +0.02(+0.10%) |
Nov 02, 2010 | 20.61 | 21.00 | 20.55 | 20.99 | 1,435,388 | +0.47(+2.29%) |
Nov 01, 2010 | 20.89 | 21.14 | 20.27 | 20.52 | 1,963,204 | -0.09(-0.44%) |
Oct 29, 2010 | 20.06 | 20.69 | 19.89 | 20.61 | 1,876,449 | +0.53(+2.64%) |
Oct 28, 2010 | 20.17 | 20.30 | 19.71 | 20.08 | 1,847,422 | +0.14(+0.70%) |
Oct 27, 2010 | 20.12 | 20.12 | 19.28 | 19.94 | 2,036,023 | -0.14(-0.70%) |
Oct 25, 2010 | 20.13 | 20.50 | 19.99 | 20.08 | 1,724,094 | +0.38(+1.93%) |
Oct 22, 2010 | 19.53 | 19.81 | 19.20 | 19.70 | 1,185,546 | +0.18(+0.92%) |
Oct 21, 2010 | 20.06 | 20.25 | 19.18 | 19.52 | 1,988,336 | -0.50(-2.50%) |
Oct 20, 2010 | 19.48 | 20.16 | 19.41 | 20.02 | 1,796,181 | +0.68(+3.52%) |
Oct 19, 2010 | 19.82 | 19.90 | 19.21 | 19.34 | 4,018,797 | -1.06(-5.20%) |
Oct 18, 2010 | 19.80 | 20.50 | 19.62 | 20.40 | 1,989,934 | +0.43(+2.15%) |
Oct 15, 2010 | 20.72 | 20.83 | 19.70 | 19.97 | 3,249,794 | -0.84(-4.04%) |
Oct 14, 2010 | 20.66 | 21.04 | 20.51 | 20.81 | 2,288,670 | +0.20(+0.97%) |
Oct 13, 2010 | 19.95 | 20.79 | 19.85 | 20.61 | 2,158,570 | +0.86(+4.35%) |
Oct 12, 2010 | 19.61 | 19.85 | 19.22 | 19.75 | 1,967,030 | -0.10(-0.50%) |
Oct 11, 2010 | 19.85 | 19.98 | 19.50 | 19.85 | 1,478,635 | +0.00(+0.00%) |
Oct 08, 2010 | 19.85 | 20.17 | 19.40 | 19.85 | 1,527,198 | +0.35(+1.79%) |
Oct 07, 2010 | 20.47 | 20.47 | 19.24 | 19.50 | 5,523 | -0.67(-3.32%) |
Oct 06, 2010 | 20.13 | 20.58 | 19.86 | 20.17 | 2,652,866 | +0.09(+0.45%) |
Oct 05, 2010 | 19.65 | 20.18 | 19.56 | 20.08 | 2,581,531 | +0.83(+4.31%) |
Oct 04, 2010 | 19.97 | 19.97 | 19.11 | 19.25 | 2,280,415 | -0.84(-4.18%) |
Oct 01, 2010 | 20.09 | 20.43 | 19.83 | 20.09 | 1,713,903 | +0.17(+0.84%) |
Sep 30, 2010 | 19.92 | 20.17 | 19.08 | 19.92 | 10,616 | -0.02(-0.08%) |
Sep 29, 2010 | 19.99 | 20.14 | 19.75 | 19.94 | 400 | +0.01(+0.05%) |
Sep 28, 2010 | 19.34 | 19.98 | 18.67 | 19.93 | 822 | +0.51(+2.63%) |
Sep 27, 2010 | 19.60 | 19.70 | 19.27 | 19.42 | 1,169,063 | -0.19(-0.97%) |
Sep 24, 2010 | 19.59 | 19.69 | 19.28 | 19.61 | 1,924,193 | +0.46(+2.40%) |
Sep 23, 2010 | 19.29 | 19.64 | 19.11 | 19.15 | 3,407 | -0.32(-1.64%) |
Sep 22, 2010 | 19.46 | 19.86 | 19.13 | 19.47 | 2,233,439 | +0.19(+0.99%) |
Sep 21, 2010 | 19.04 | 19.42 | 18.74 | 19.28 | 100 | +0.14(+0.73%) |
Sep 20, 2010 | 18.80 | 19.37 | 18.75 | 19.14 | 1,942,015 | +0.47(+2.52%) |
Sep 17, 2010 | 18.67 | 19.27 | 18.66 | 18.67 | 3,238,829 | +0.09(+0.48%) |
Sep 15, 2010 | 18.42 | 18.70 | 18.25 | 18.58 | 1,280,420 | +0.11(+0.60%) |
Sep 14, 2010 | 17.97 | 18.97 | 17.90 | 18.47 | 2,699,282 | +0.73(+4.11%) |
Sep 13, 2010 | 18.01 | 18.20 | 17.68 | 17.74 | 1,607,783 | -0.09(-0.50%) |
Sep 10, 2010 | 17.67 | 18.02 | 17.57 | 17.83 | 1,065,798 | +0.09(+0.51%) |
Sep 09, 2010 | 18.03 | 18.10 | 17.56 | 17.74 | 1,939,114 | -0.07(-0.39%) |
Sep 08, 2010 | 17.91 | 18.20 | 17.75 | 17.81 | 1,727,171 | -0.10(-0.56%) |
Sep 07, 2010 | 17.73 | 18.16 | 17.58 | 17.91 | 2,773 | +0.23(+1.30%) |
Sep 03, 2010 | 17.23 | 17.68 | 17.03 | 17.68 | 1,622,625 | +0.38(+2.20%) |
Sep 02, 2010 | 17.31 | 17.53 | 17.08 | 17.30 | 2,380 | +0.07(+0.41%) |
Sep 01, 2010 | 17.53 | 17.53 | 17.01 | 17.23 | 1,800,403 | +0.14(+0.82%) |
Aug 31, 2010 | 17.19 | 17.80 | 17.02 | 17.09 | 6,233 | -0.15(-0.87%) |
Aug 30, 2010 | 17.14 | 17.44 | 17.09 | 17.24 | 1,916,469 | +0.02(+0.12%) |
Aug 27, 2010 | 17.22 | 17.26 | 16.30 | 17.22 | 2,823,538 | +0.46(+2.74%) |
Aug 26, 2010 | 16.75 | 16.86 | 16.33 | 16.76 | 2,143 | +0.44(+2.70%) |
Aug 25, 2010 | 15.74 | 16.40 | 15.74 | 16.32 | 1,924 | +0.63(+4.02%) |
Aug 24, 2010 | 15.38 | 15.98 | 15.27 | 15.69 | 9,914 | -0.01(-0.06%) |
Aug 23, 2010 | 16.26 | 16.26 | 15.64 | 15.70 | 1,749,716 | -0.71(-4.33%) |
Aug 20, 2010 | 16.18 | 16.41 | 15.87 | 16.41 | 2,302,494 | +0.09(+0.55%) |
Aug 19, 2010 | 15.64 | 16.57 | 15.54 | 16.32 | 2,908 | +0.66(+4.21%) |
Aug 18, 2010 | 15.23 | 15.67 | 14.98 | 15.66 | 30,147 | +0.34(+2.22%) |
Aug 17, 2010 | 15.14 | 15.37 | 14.98 | 15.32 | 5,537 | +0.40(+2.68%) |
Aug 16, 2010 | 14.69 | 15.11 | 14.60 | 14.92 | 1,335,765 | +0.38(+2.61%) |
Aug 13, 2010 | 14.54 | 15.02 | 14.54 | 14.54 | 1,671,231 | -0.53(-3.52%) |
Aug 12, 2010 | 15.06 | 15.10 | 14.76 | 15.07 | 2,253,749 | +0.01(+0.07%) |
Aug 11, 2010 | 15.38 | 15.51 | 14.97 | 15.06 | 8,418 | -0.70(-4.44%) |
Aug 10, 2010 | 15.92 | 16.04 | 15.32 | 15.76 | 3,591 | -0.47(-2.90%) |
Aug 09, 2010 | 16.26 | 16.30 | 15.87 | 16.23 | 1,253,952 | -0.09(-0.55%) |
Aug 06, 2010 | 16.32 | 16.62 | 16.11 | 16.32 | 1,582,362 | +0.24(+1.49%) |
Aug 05, 2010 | 16.07 | 16.25 | 15.87 | 16.08 | 944,740 | -0.02(-0.12%) |
Aug 04, 2010 | 15.63 | 16.25 | 15.60 | 16.10 | 140 | +0.66(+4.27%) |
Aug 03, 2010 | 15.26 | 15.69 | 15.20 | 15.44 | 1,500,625 | +0.14(+0.92%) |
Aug 02, 2010 | 15.52 | 15.69 | 15.06 | 15.30 | 1,562,185 | +0.07(+0.46%) |
Jul 30, 2010 | 15.23 | 15.39 | 14.97 | 15.23 | 1,788,512 | +0.14(+0.93%) |
Jul 29, 2010 | 15.08 | 15.28 | 14.80 | 15.09 | 1,598,542 | +0.12(+0.80%) |
Jul 28, 2010 | 14.97 | 15.20 | 14.78 | 14.97 | 3,120 | +0.14(+0.94%) |
Jul 27, 2010 | 15.46 | 15.55 | 14.71 | 14.83 | 2,448,155 | -0.59(-3.83%) |
Jul 26, 2010 | 15.51 | 15.55 | 15.24 | 15.42 | 2,129,629 | -0.05(-0.32%) |
Jul 23, 2010 | 15.24 | 15.52 | 14.94 | 15.47 | 2,564,314 | +0.48(+3.20%) |
Jul 22, 2010 | 14.68 | 15.10 | 14.57 | 14.99 | 1,442,382 | +0.55(+3.81%) |
Jul 21, 2010 | 14.86 | 15.06 | 14.32 | 14.44 | 1,344,919 | -0.30(-2.04%) |
Jul 20, 2010 | 14.11 | 14.81 | 14.11 | 14.74 | 1,604,346 | +0.45(+3.15%) |
Jul 19, 2010 | 14.26 | 14.50 | 14.02 | 14.29 | 1,673,924 | -0.10(-0.69%) |
Jul 16, 2010 | 14.39 | 14.85 | 14.30 | 14.39 | 1,819,762 | -0.65(-4.32%) |
Jul 15, 2010 | 15.35 | 15.37 | 14.80 | 15.04 | 1,224,372 | -0.11(-0.73%) |
Jul 14, 2010 | 15.16 | 15.51 | 14.95 | 15.15 | 1,331,559 | -0.14(-0.92%) |
Jul 13, 2010 | 15.29 | 15.61 | 15.18 | 15.29 | 7,627 | -0.31(-1.99%) |
Jul 12, 2010 | 15.63 | 15.67 | 15.00 | 15.60 | 1,397,986 | -0.06(-0.38%) |
Jul 09, 2010 | 15.66 | 15.74 | 15.09 | 15.66 | 1,376,791 | +0.61(+4.05%) |
Jul 08, 2010 | 15.05 | 15.09 | 14.52 | 15.05 | 2,318 | +0.12(+0.80%) |
Jul 07, 2010 | 14.33 | 14.94 | 14.29 | 14.93 | 200 | +0.57(+3.97%) |
Jul 06, 2010 | 14.36 | 15.12 | 14.19 | 14.36 | 3,900 | -0.47(-3.17%) |
Jul 02, 2010 | 14.83 | 15.18 | 14.63 | 14.83 | 1,684,203 | -0.14(-0.94%) |
Jul 01, 2010 | 15.64 | 16.12 | 14.56 | 14.97 | 4,003,178 | -0.81(-5.13%) |
Jun 30, 2010 | 15.78 | 16.27 | 15.69 | 15.78 | 6,515 | +0.04(+0.25%) |
Jun 29, 2010 | 16.00 | 16.18 | 15.59 | 15.74 | 2,336,575 | -1.11(-6.59%) |
Jun 25, 2010 | 16.85 | 16.89 | 16.20 | 16.85 | 2,588,894 | +0.87(+5.44%) |
Jun 24, 2010 | 15.98 | 16.55 | 15.81 | 15.98 | 2,991 | -0.14(-0.87%) |
Jun 23, 2010 | 16.09 | 16.26 | 15.65 | 16.12 | 1,881,777 | +0.15(+0.94%) |
Jun 22, 2010 | 15.97 | 16.58 | 15.96 | 15.97 | 2,257 | -0.28(-1.72%) |
Jun 21, 2010 | 17.11 | 17.25 | 16.12 | 16.25 | 2,603,972 | -0.55(-3.27%) |
Jun 18, 2010 | 16.80 | 16.95 | 15.86 | 16.80 | 5,133,239 | +1.10(+7.01%) |
Jun 17, 2010 | 15.70 | 15.85 | 15.28 | 15.70 | 438 | +0.58(+3.84%) |
Jun 16, 2010 | 14.99 | 15.41 | 14.95 | 15.12 | 1,844,629 | +0.02(+0.13%) |
Jun 15, 2010 | 15.10 | 15.14 | 14.52 | 15.10 | 3,923 | +0.65(+4.50%) |
Jun 14, 2010 | 14.91 | 15.00 | 14.39 | 14.45 | 1,529,942 | -0.24(-1.63%) |
Jun 11, 2010 | 14.40 | 14.71 | 14.29 | 14.69 | 2,357,266 | +0.42(+2.94%) |
Jun 10, 2010 | 14.27 | 14.61 | 14.01 | 14.27 | 3,645 | +0.01(+0.07%) |
Jun 09, 2010 | 14.71 | 14.97 | 14.14 | 14.26 | 2,880,052 | -0.46(-3.13%) |
Jun 08, 2010 | 14.55 | 15.05 | 14.38 | 14.72 | 3,405,816 | +0.41(+2.87%) |
Jun 07, 2010 | 14.21 | 14.79 | 13.96 | 14.31 | 3,441,987 | +0.10(+0.70%) |
Jun 04, 2010 | 14.20 | 14.66 | 14.14 | 14.21 | 2,211,805 | -0.68(-4.57%) |
Jun 03, 2010 | 14.89 | 15.20 | 14.51 | 14.89 | 1,871,423 | -0.26(-1.72%) |
Jun 02, 2010 | 15.15 | 15.15 | 14.35 | 15.15 | 2,531,650 | +0.58(+3.98%) |
Jun 01, 2010 | 14.57 | 15.53 | 14.56 | 14.57 | 3,182 | -0.53(-3.51%) |
May 28, 2010 | 15.10 | 15.53 | 14.94 | 15.10 | 2,521,161 | -0.38(-2.45%) |
May 27, 2010 | 15.30 | 15.54 | 15.15 | 15.48 | 2,198,348 | +0.55(+3.68%) |
May 26, 2010 | 14.93 | 15.63 | 14.84 | 14.93 | 2,953 | +0.01(+0.07%) |
May 25, 2010 | 14.24 | 14.93 | 14.12 | 14.92 | 1,000 | +0.27(+1.84%) |
May 24, 2010 | 15.09 | 15.24 | 14.65 | 14.65 | 2,672,917 | -0.11(-0.75%) |
May 21, 2010 | 14.32 | 14.97 | 14.07 | 14.76 | 4,585,529 | +0.28(+1.93%) |
May 20, 2010 | 15.49 | 15.49 | 14.30 | 14.48 | 2,433 | -1.47(-9.22%) |
May 19, 2010 | 16.62 | 16.82 | 15.42 | 15.95 | 4,955,994 | -1.15(-6.73%) |
May 18, 2010 | 17.04 | 17.58 | 16.84 | 17.10 | 2,663,808 | -0.25(-1.44%) |
May 17, 2010 | 18.20 | 18.24 | 17.05 | 17.35 | 2,957,146 | -0.77(-4.25%) |
May 14, 2010 | 18.12 | 18.70 | 17.50 | 18.12 | 3,322,767 | -0.18(-0.98%) |
May 13, 2010 | 18.37 | 19.04 | 18.14 | 18.30 | 2,394,278 | -0.35(-1.88%) |
May 12, 2010 | 18.60 | 19.14 | 18.45 | 18.65 | 5,006,092 | +0.42(+2.30%) |
May 11, 2010 | 18.14 | 18.45 | 18.06 | 18.23 | 5,944,264 | +1.19(+6.98%) |
May 10, 2010 | 16.85 | 17.23 | 16.84 | 17.04 | 2,952,480 | +0.68(+4.16%) |
May 07, 2010 | 16.80 | 17.04 | 15.83 | 16.36 | 3,773,257 | -0.41(-2.44%) |
May 06, 2010 | 16.73 | 17.14 | 15.70 | 16.77 | 2,200 | +0.54(+3.33%) |
May 05, 2010 | 16.64 | 17.35 | 16.18 | 16.23 | 4,297,473 | -0.64(-3.79%) |
May 04, 2010 | 17.76 | 17.76 | 16.48 | 16.87 | 1,490 | -0.96(-5.38%) |