Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.99 | 29.11 | 28.75 | 29.08 | 4,025,052 | +0.25(+0.87%) |
Apr 28, 2011 | 28.72 | 29.60 | 28.41 | 28.82 | 5,878,196 | -0.75(-2.53%) |
Apr 27, 2011 | 29.36 | 29.77 | 29.31 | 29.57 | 3,935,614 | +0.35(+1.20%) |
Apr 26, 2011 | 28.76 | 29.34 | 28.75 | 29.22 | 3,370,825 | +0.55(+1.92%) |
Apr 25, 2011 | 29.00 | 29.03 | 28.36 | 28.67 | 2,672,203 | -0.29(-1.00%) |
Apr 21, 2011 | 28.36 | 29.05 | 28.07 | 28.96 | 4,547,802 | +0.84(+3.00%) |
Apr 20, 2011 | 27.57 | 28.64 | 27.57 | 28.12 | 4,046,229 | +1.15(+4.26%) |
Apr 19, 2011 | 26.76 | 26.98 | 26.45 | 26.97 | 3,200,484 | +0.29(+1.07%) |
Apr 18, 2011 | 26.55 | 26.73 | 26.07 | 26.69 | 5,374,147 | -0.41(-1.51%) |
Apr 15, 2011 | 26.81 | 27.21 | 26.76 | 27.10 | 3,524,036 | +0.23(+0.84%) |
Apr 14, 2011 | 26.95 | 27.16 | 26.61 | 26.87 | 4,647,407 | -0.34(-1.23%) |
Apr 13, 2011 | 27.39 | 27.51 | 26.92 | 27.21 | 4,534,153 | +0.08(+0.29%) |
Apr 12, 2011 | 27.82 | 27.92 | 26.85 | 27.13 | 11,370,966 | -0.85(-3.03%) |
Apr 11, 2011 | 28.31 | 28.41 | 27.75 | 27.97 | 4,031,645 | -0.40(-1.41%) |
Apr 08, 2011 | 28.85 | 28.97 | 27.99 | 28.37 | 3,485,905 | -0.23(-0.79%) |
Apr 07, 2011 | 29.19 | 29.35 | 28.44 | 28.60 | 3,871,574 | -0.67(-2.30%) |
Apr 06, 2011 | 30.28 | 30.28 | 29.06 | 29.27 | 5,122,670 | -0.73(-2.45%) |
Apr 05, 2011 | 30.60 | 30.69 | 29.99 | 30.01 | 5,341,858 | -0.73(-2.39%) |
Apr 04, 2011 | 30.60 | 30.97 | 30.40 | 30.74 | 3,022,439 | +0.24(+0.78%) |
Apr 01, 2011 | 30.12 | 30.81 | 30.11 | 30.50 | 3,944,189 | +0.50(+1.68%) |
Mar 31, 2011 | 29.44 | 30.03 | 29.31 | 30.00 | 3,131,490 | +0.41(+1.37%) |
Mar 30, 2011 | 29.59 | 29.61 | 29.57 | 29.59 | 2,824,726 | +0.23(+0.78%) |
Mar 29, 2011 | 28.70 | 29.41 | 28.50 | 29.36 | 2,906,862 | +0.62(+2.16%) |
Mar 28, 2011 | 29.26 | 29.46 | 28.67 | 28.74 | 4,799,415 | -0.35(-1.20%) |
Mar 25, 2011 | 28.53 | 29.37 | 28.38 | 29.09 | 6,286,033 | +0.59(+2.07%) |
Mar 24, 2011 | 28.22 | 28.60 | 27.84 | 28.50 | 3,379,033 | +0.49(+1.75%) |
Mar 23, 2011 | 27.38 | 28.33 | 26.94 | 28.01 | 5,197,057 | +0.45(+1.64%) |
Mar 22, 2011 | 28.70 | 28.70 | 27.33 | 27.56 | 5,086,199 | -1.13(-3.94%) |
Mar 21, 2011 | 28.70 | 28.82 | 28.58 | 28.69 | 2,332,092 | +0.66(+2.36%) |
Mar 18, 2011 | 28.17 | 28.32 | 27.62 | 28.03 | 5,150,664 | +0.29(+1.06%) |
Mar 17, 2011 | 28.07 | 28.50 | 27.72 | 27.73 | 5,454,075 | +0.33(+1.20%) |
Mar 16, 2011 | 27.71 | 28.16 | 27.18 | 27.40 | 6,077,086 | -0.36(-1.29%) |
Mar 15, 2011 | 27.63 | 27.91 | 27.56 | 27.76 | 5,377,399 | -0.32(-1.15%) |
Mar 14, 2011 | 27.67 | 28.60 | 27.49 | 28.09 | 6,381,156 | -0.02(-0.07%) |
Mar 11, 2011 | 28.67 | 28.71 | 27.73 | 28.11 | 6,049,106 | -0.68(-2.35%) |
Mar 10, 2011 | 28.58 | 29.08 | 28.18 | 28.78 | 5,722,748 | -0.32(-1.11%) |
Mar 09, 2011 | 28.87 | 29.32 | 28.58 | 29.11 | 3,541,588 | +0.18(+0.64%) |
Mar 08, 2011 | 28.61 | 29.19 | 28.29 | 28.92 | 4,066,166 | +0.45(+1.59%) |
Mar 07, 2011 | 29.31 | 29.57 | 28.33 | 28.47 | 4,019,255 | -0.80(-2.73%) |
Mar 04, 2011 | 29.15 | 29.39 | 28.87 | 29.27 | 4,001,069 | +0.05(+0.17%) |
Mar 03, 2011 | 29.00 | 29.38 | 28.85 | 29.22 | 4,055,612 | +0.64(+2.24%) |
Mar 02, 2011 | 28.52 | 29.06 | 28.39 | 28.58 | 4,629,019 | +0.03(+0.09%) |
Mar 01, 2011 | 29.24 | 29.48 | 28.30 | 28.55 | 4,025,402 | -0.66(-2.27%) |
Feb 28, 2011 | 29.23 | 29.36 | 28.70 | 29.22 | 5,670,883 | +0.25(+0.86%) |
Feb 25, 2011 | 28.63 | 28.97 | 28.45 | 28.97 | 5,055,520 | +0.60(+2.11%) |
Feb 24, 2011 | 28.51 | 28.86 | 27.85 | 28.37 | 5,489,215 | -0.23(-0.80%) |
Feb 23, 2011 | 29.26 | 29.40 | 27.84 | 28.60 | 6,319,008 | -0.67(-2.30%) |
Feb 22, 2011 | 29.72 | 30.03 | 29.21 | 29.27 | 4,383,417 | -0.93(-3.08%) |
Feb 18, 2011 | 30.18 | 30.31 | 29.93 | 30.20 | 3,915,369 | +0.08(+0.27%) |
Feb 17, 2011 | 30.18 | 30.37 | 29.88 | 30.12 | 3,997,207 | -0.11(-0.36%) |
Feb 16, 2011 | 30.05 | 30.52 | 29.99 | 30.23 | 7,185,190 | +0.31(+1.04%) |
Feb 15, 2011 | 29.87 | 30.13 | 29.74 | 29.92 | 5,186,850 | -0.21(-0.70%) |
Feb 14, 2011 | 28.87 | 30.13 | 28.76 | 30.13 | 7,205,161 | +1.02(+3.49%) |
Feb 11, 2011 | 27.66 | 29.23 | 27.66 | 29.11 | 11,944,745 | +1.34(+4.83%) |
Feb 10, 2011 | 26.99 | 27.82 | 26.78 | 27.77 | 7,165,452 | +0.65(+2.40%) |
Feb 09, 2011 | 27.07 | 27.37 | 27.02 | 27.12 | 6,701,492 | +0.05(+0.19%) |
Feb 08, 2011 | 26.66 | 27.26 | 26.66 | 27.07 | 4,621,618 | +0.54(+2.03%) |
Feb 07, 2011 | 25.50 | 26.81 | 25.39 | 26.53 | 7,549,917 | +1.29(+5.13%) |
Feb 04, 2011 | 24.85 | 25.32 | 24.71 | 25.23 | 4,520,930 | +0.49(+1.99%) |
Feb 03, 2011 | 24.81 | 24.84 | 24.18 | 24.74 | 9,831,856 | -0.01(-0.03%) |
Feb 02, 2011 | 25.33 | 25.34 | 24.68 | 24.75 | 6,317,837 | -0.58(-2.29%) |
Feb 01, 2011 | 25.61 | 25.96 | 25.18 | 25.33 | 6,926,954 | -0.05(-0.18%) |
Jan 31, 2011 | 25.51 | 25.87 | 25.30 | 25.37 | 3,715,031 | -0.09(-0.34%) |
Jan 28, 2011 | 26.27 | 26.27 | 25.42 | 25.46 | 6,185,021 | -1.10(-4.14%) |
Jan 27, 2011 | 25.92 | 26.72 | 25.88 | 26.56 | 3,375,189 | +0.05(+0.18%) |
Jan 26, 2011 | 25.82 | 26.57 | 25.80 | 26.51 | 4,068,464 | +0.87(+3.38%) |
Jan 25, 2011 | 25.80 | 25.97 | 25.30 | 25.64 | 3,032,757 | -0.32(-1.23%) |
Jan 24, 2011 | 25.66 | 26.05 | 25.48 | 25.96 | 4,096,272 | +0.37(+1.43%) |
Jan 21, 2011 | 26.15 | 26.28 | 25.57 | 25.60 | 3,943,527 | -0.32(-1.23%) |
Jan 20, 2011 | 26.06 | 26.16 | 25.41 | 25.92 | 6,068,150 | -0.36(-1.36%) |
Jan 19, 2011 | 26.93 | 27.03 | 26.20 | 26.28 | 3,129,705 | -0.61(-2.28%) |
Jan 18, 2011 | 26.38 | 26.90 | 26.32 | 26.89 | 3,977,270 | +0.38(+1.45%) |
Jan 14, 2011 | 25.97 | 26.67 | 25.88 | 26.51 | 5,663,705 | +0.68(+2.64%) |
Jan 13, 2011 | 26.39 | 26.48 | 25.58 | 25.82 | 9,782,045 | -0.56(-2.14%) |
Jan 12, 2011 | 26.83 | 26.99 | 26.18 | 26.39 | 6,453,997 | -0.15(-0.57%) |
Jan 11, 2011 | 27.06 | 27.40 | 26.31 | 26.54 | 8,639,891 | -0.23(-0.86%) |
Jan 10, 2011 | 26.03 | 27.03 | 25.62 | 26.77 | 7,980,024 | +0.43(+1.63%) |
Jan 07, 2011 | 26.91 | 27.10 | 26.03 | 26.34 | 9,281,457 | -0.94(-3.46%) |
Jan 06, 2011 | 27.55 | 27.69 | 27.21 | 27.28 | 3,566,460 | -0.29(-1.06%) |
Jan 05, 2011 | 27.35 | 27.71 | 27.19 | 27.58 | 5,362,398 | +0.28(+1.03%) |
Jan 04, 2011 | 27.88 | 27.96 | 26.86 | 27.30 | 5,276,411 | -0.32(-1.16%) |
Jan 03, 2011 | 27.60 | 27.95 | 27.50 | 27.62 | 3,508,071 | +0.38(+1.38%) |
Dec 31, 2010 | 27.42 | 27.53 | 27.18 | 27.24 | 1,541,142 | -0.19(-0.70%) |
Dec 30, 2010 | 27.17 | 27.61 | 27.07 | 27.43 | 2,412,581 | +0.15(+0.54%) |
Dec 29, 2010 | 26.94 | 27.39 | 26.94 | 27.28 | 2,236,045 | +0.41(+1.54%) |
Dec 28, 2010 | 27.23 | 27.37 | 26.73 | 26.87 | 3,195,933 | -0.30(-1.12%) |
Dec 27, 2010 | 27.37 | 27.43 | 27.02 | 27.18 | 1,758,327 | -0.36(-1.30%) |
Dec 23, 2010 | 27.22 | 27.64 | 27.17 | 27.53 | 2,039,976 | +0.32(+1.19%) |
Dec 22, 2010 | 27.44 | 27.48 | 27.08 | 27.21 | 2,064,312 | -0.11(-0.39%) |
Dec 21, 2010 | 27.29 | 27.48 | 27.10 | 27.31 | 3,001,575 | +0.25(+0.92%) |
Dec 20, 2010 | 27.01 | 27.27 | 26.76 | 27.07 | 3,160,050 | +0.32(+1.20%) |
Dec 17, 2010 | 26.69 | 26.87 | 26.41 | 26.75 | 7,363,906 | +0.11(+0.41%) |
Dec 16, 2010 | 25.78 | 26.70 | 25.58 | 26.64 | 4,737,602 | +0.98(+3.81%) |
Dec 15, 2010 | 25.35 | 25.97 | 25.28 | 25.66 | 6,187,393 | +0.27(+1.05%) |
Dec 14, 2010 | 25.30 | 25.69 | 25.25 | 25.39 | 2,687,323 | +0.23(+0.90%) |
Dec 13, 2010 | 25.32 | 25.48 | 25.09 | 25.16 | 2,329,409 | -0.02(-0.07%) |
Dec 10, 2010 | 25.34 | 25.36 | 25.01 | 25.18 | 3,648,859 | -0.09(-0.37%) |
Dec 09, 2010 | 25.42 | 25.43 | 24.94 | 25.28 | 3,304,514 | +0.06(+0.22%) |
Dec 08, 2010 | 24.84 | 25.25 | 24.77 | 25.22 | 3,570,870 | +0.48(+1.93%) |
Dec 07, 2010 | 25.23 | 25.30 | 24.69 | 24.74 | 3,752,368 | -0.25(-0.99%) |
Dec 06, 2010 | 24.97 | 25.18 | 24.77 | 24.99 | 2,289,023 | -0.02(-0.06%) |
Dec 03, 2010 | 24.38 | 25.09 | 24.38 | 25.01 | 2,846,374 | +0.44(+1.78%) |
Dec 02, 2010 | 23.93 | 24.81 | 23.93 | 24.57 | 4,703,448 | +0.76(+3.18%) |
Dec 01, 2010 | 23.13 | 23.91 | 23.10 | 23.81 | 4,044,654 | +1.08(+4.76%) |
Nov 30, 2010 | 22.27 | 22.82 | 22.24 | 22.73 | 3,810,688 | +0.17(+0.74%) |
Nov 29, 2010 | 22.64 | 22.67 | 22.07 | 22.56 | 4,230,479 | -0.26(-1.12%) |
Nov 26, 2010 | 22.80 | 22.93 | 22.64 | 22.82 | 2,020,321 | -0.11(-0.49%) |
Nov 24, 2010 | 22.68 | 22.93 | 22.93 | 22.93 | 4,711,691 | +0.38(+1.69%) |
Nov 23, 2010 | 22.61 | 22.85 | 22.40 | 22.55 | 3,718,238 | -0.32(-1.38%) |
Nov 22, 2010 | 22.45 | 22.96 | 22.36 | 22.87 | 4,191,564 | +0.33(+1.45%) |
Nov 19, 2010 | 22.29 | 22.74 | 22.14 | 22.54 | 3,337,103 | +0.16(+0.71%) |
Nov 18, 2010 | 22.15 | 22.94 | 22.04 | 22.38 | 5,096,129 | +0.48(+2.20%) |
Nov 17, 2010 | 21.37 | 22.07 | 21.34 | 21.90 | 3,218,795 | +0.64(+2.99%) |
Nov 16, 2010 | 21.77 | 22.19 | 21.13 | 21.27 | 6,225,641 | -0.50(-2.32%) |
Nov 15, 2010 | 21.77 | 22.16 | 21.70 | 21.77 | 2,587,033 | +0.08(+0.35%) |
Nov 12, 2010 | 21.95 | 22.14 | 21.51 | 21.69 | 2,242,370 | -0.46(-2.07%) |
Nov 11, 2010 | 21.83 | 22.32 | 21.75 | 22.15 | 1,808,189 | +0.07(+0.32%) |
Nov 10, 2010 | 21.76 | 22.13 | 21.53 | 22.08 | 2,857,977 | +0.36(+1.65%) |
Nov 09, 2010 | 22.31 | 22.35 | 21.56 | 21.72 | 2,995,718 | -0.44(-1.99%) |
Nov 08, 2010 | 22.19 | 22.31 | 21.97 | 22.16 | 3,181,339 | -0.14(-0.64%) |
Nov 05, 2010 | 22.05 | 22.32 | 21.96 | 22.31 | 4,513,598 | +0.28(+1.26%) |
Nov 04, 2010 | 21.60 | 22.13 | 21.60 | 22.03 | 2,263,640 | +0.68(+3.19%) |
Nov 03, 2010 | 21.25 | 21.41 | 20.97 | 21.35 | 2,549,070 | +0.16(+0.76%) |
Nov 02, 2010 | 21.25 | 21.37 | 21.11 | 21.19 | 1,762,540 | +0.09(+0.43%) |
Nov 01, 2010 | 21.28 | 21.45 | 20.94 | 21.10 | 3,083,041 | -0.03(-0.12%) |
Oct 29, 2010 | 20.93 | 21.24 | 20.81 | 21.12 | 2,502,624 | +0.11(+0.50%) |
Oct 28, 2010 | 20.98 | 21.06 | 20.67 | 21.02 | 3,576,717 | +0.24(+1.14%) |
Oct 27, 2010 | 19.99 | 20.83 | 19.73 | 20.78 | 7,304,226 | +0.35(+1.71%) |
Oct 25, 2010 | 20.49 | 20.70 | 20.35 | 20.43 | 3,336,336 | +0.08(+0.39%) |
Oct 22, 2010 | 20.50 | 20.50 | 20.26 | 20.35 | 3,140,084 | -0.02(-0.09%) |
Oct 21, 2010 | 20.48 | 20.66 | 20.17 | 20.37 | 3,019,291 | -0.06(-0.31%) |
Oct 20, 2010 | 20.19 | 20.70 | 20.18 | 20.43 | 2,192,569 | +0.35(+1.72%) |
Oct 19, 2010 | 20.04 | 20.40 | 19.83 | 20.09 | 2,887,762 | -0.29(-1.44%) |
Oct 18, 2010 | 20.47 | 20.59 | 20.28 | 20.38 | 1,999,818 | -0.02(-0.09%) |
Oct 15, 2010 | 20.49 | 20.64 | 19.97 | 20.40 | 4,118,336 | +0.17(+0.82%) |
Oct 14, 2010 | 20.35 | 20.48 | 20.08 | 20.23 | 2,285,732 | -0.12(-0.59%) |
Oct 13, 2010 | 20.19 | 20.65 | 20.05 | 20.35 | 3,119,570 | +0.36(+1.81%) |
Oct 12, 2010 | 19.49 | 20.16 | 19.22 | 19.99 | 6,072,743 | +0.22(+1.12%) |
Oct 11, 2010 | 19.84 | 19.90 | 19.64 | 19.77 | 2,449,559 | -0.11(-0.57%) |
Oct 08, 2010 | 19.88 | 20.00 | 19.37 | 19.88 | 3,669,507 | +0.48(+2.48%) |
Oct 07, 2010 | 19.74 | 19.79 | 19.26 | 19.40 | 2,953 | -0.24(-1.25%) |
Oct 06, 2010 | 19.95 | 20.06 | 19.36 | 19.65 | 7,864,767 | -0.41(-2.05%) |
Oct 05, 2010 | 19.78 | 20.22 | 19.78 | 20.06 | 4,608 | +0.46(+2.32%) |
Oct 04, 2010 | 19.60 | 19.77 | 19.32 | 19.60 | 2,809,221 | -0.04(-0.21%) |
Oct 01, 2010 | 19.64 | 20.13 | 19.34 | 19.64 | 3,966,102 | -0.17(-0.84%) |
Sep 30, 2010 | 19.81 | 20.11 | 19.53 | 19.81 | 38,640 | +0.37(+1.88%) |
Sep 29, 2010 | 19.44 | 19.64 | 19.33 | 19.44 | 5,657,340 | -0.03(-0.14%) |
Sep 28, 2010 | 19.05 | 19.56 | 18.86 | 19.47 | 1,232 | +0.51(+2.70%) |
Sep 27, 2010 | 18.73 | 19.16 | 18.70 | 18.96 | 3,100,207 | +0.26(+1.37%) |
Sep 24, 2010 | 18.33 | 18.82 | 18.30 | 18.70 | 3,346,016 | +0.74(+4.13%) |
Sep 23, 2010 | 18.12 | 18.37 | 17.76 | 17.96 | 2,061 | -0.41(-2.25%) |
Sep 22, 2010 | 18.31 | 18.63 | 18.22 | 18.37 | 4,093,323 | +0.06(+0.31%) |
Sep 21, 2010 | 18.25 | 18.53 | 18.14 | 18.32 | 1,128 | +0.11(+0.58%) |
Sep 20, 2010 | 18.09 | 18.39 | 18.01 | 18.21 | 2,311,265 | +0.27(+1.53%) |
Sep 17, 2010 | 17.94 | 18.01 | 17.67 | 17.94 | 3,440,467 | -0.01(-0.06%) |
Sep 15, 2010 | 17.73 | 18.01 | 17.58 | 17.95 | 2,974,275 | +0.11(+0.59%) |
Sep 14, 2010 | 17.93 | 18.07 | 17.70 | 17.84 | 69,038 | -0.11(-0.59%) |
Sep 13, 2010 | 17.64 | 18.25 | 17.64 | 17.95 | 6,542,375 | +0.49(+2.80%) |
Sep 10, 2010 | 17.42 | 17.60 | 17.34 | 17.46 | 4,029,863 | +0.08(+0.43%) |
Sep 09, 2010 | 17.78 | 17.95 | 17.29 | 17.38 | 11,154 | -0.16(-0.90%) |
Sep 08, 2010 | 17.51 | 17.57 | 17.19 | 17.54 | 528 | -0.38(-2.14%) |
Sep 07, 2010 | 18.10 | 18.20 | 17.85 | 17.93 | 33,553 | -0.30(-1.65%) |
Sep 03, 2010 | 17.80 | 18.46 | 17.72 | 18.23 | 5,474,514 | +0.64(+3.62%) |
Sep 02, 2010 | 17.16 | 17.64 | 17.15 | 17.59 | 39,735 | +0.38(+2.19%) |
Sep 01, 2010 | 16.68 | 17.26 | 16.68 | 17.21 | 4,069,178 | +0.82(+5.01%) |
Aug 31, 2010 | 16.38 | 16.63 | 16.09 | 16.39 | 33,978 | +0.10(+0.60%) |
Aug 30, 2010 | 16.54 | 16.68 | 16.29 | 16.30 | 2,315,763 | -0.30(-1.81%) |
Aug 27, 2010 | 16.64 | 16.66 | 16.06 | 16.60 | 4,130,588 | +0.04(+0.25%) |
Aug 26, 2010 | 16.56 | 16.70 | 16.20 | 16.56 | 33,070 | +0.15(+0.89%) |
Aug 25, 2010 | 16.19 | 16.49 | 15.88 | 16.41 | 34,603 | +0.01(+0.07%) |
Aug 24, 2010 | 16.62 | 16.62 | 16.22 | 16.40 | 105,018 | -0.49(-2.90%) |
Aug 23, 2010 | 17.28 | 17.30 | 16.80 | 16.89 | 5,559,229 | -0.24(-1.43%) |
Aug 20, 2010 | 16.94 | 17.18 | 16.75 | 17.13 | 5,022,662 | +0.09(+0.55%) |
Aug 19, 2010 | 17.59 | 17.75 | 16.94 | 17.04 | 14,642 | -0.68(-3.85%) |
Aug 18, 2010 | 17.52 | 17.80 | 17.30 | 17.72 | 11,319 | +0.15(+0.86%) |
Aug 17, 2010 | 17.42 | 17.81 | 17.36 | 17.57 | 916 | +0.40(+2.35%) |
Aug 16, 2010 | 16.89 | 17.50 | 16.82 | 17.17 | 4,257,461 | +0.11(+0.64%) |
Aug 13, 2010 | 17.06 | 17.30 | 16.91 | 17.06 | 3,625,668 | -0.07(-0.42%) |
Aug 12, 2010 | 16.82 | 17.30 | 16.57 | 17.13 | 11,335 | -0.11(-0.63%) |
Aug 11, 2010 | 16.95 | 17.37 | 16.81 | 17.24 | 332 | -0.10(-0.59%) |
Aug 10, 2010 | 17.23 | 17.45 | 16.77 | 17.34 | 8,142 | -0.54(-3.03%) |
Aug 09, 2010 | 17.70 | 17.94 | 17.70 | 17.88 | 4,310,848 | +0.18(+1.04%) |
Aug 06, 2010 | 17.70 | 17.76 | 17.32 | 17.70 | 8,046,345 | +0.03(+0.15%) |
Aug 05, 2010 | 17.24 | 17.71 | 17.18 | 17.67 | 12,859 | +0.25(+1.43%) |
Aug 04, 2010 | 17.33 | 17.43 | 17.16 | 17.42 | 2,064 | +0.17(+0.98%) |
Aug 03, 2010 | 17.32 | 17.35 | 17.02 | 17.25 | 5,211 | -0.09(-0.50%) |
Aug 02, 2010 | 16.80 | 17.41 | 16.66 | 17.34 | 8,049,565 | +0.83(+5.02%) |
Jul 30, 2010 | 16.51 | 16.75 | 15.99 | 16.51 | 10,568,054 | +0.52(+3.25%) |
Jul 29, 2010 | 16.02 | 16.19 | 15.69 | 15.99 | 2,077 | +0.14(+0.86%) |
Jul 28, 2010 | 15.97 | 16.14 | 15.72 | 15.86 | 4,488,550 | -0.10(-0.61%) |
Jul 27, 2010 | 15.95 | 16.60 | 15.92 | 15.95 | 37,666 | -0.53(-3.20%) |
Jul 26, 2010 | 16.23 | 16.51 | 16.23 | 16.48 | 3,207,901 | +0.30(+1.88%) |
Jul 23, 2010 | 15.78 | 16.38 | 15.68 | 16.18 | 7,104,776 | +0.30(+1.87%) |
Jul 22, 2010 | 15.60 | 15.98 | 15.53 | 15.88 | 30,512 | +0.65(+4.28%) |
Jul 21, 2010 | 15.99 | 15.99 | 15.19 | 15.23 | 6,887,591 | -0.67(-4.21%) |
Jul 20, 2010 | 15.16 | 15.91 | 15.11 | 15.90 | 41,905 | +0.47(+3.08%) |
Jul 19, 2010 | 15.30 | 15.46 | 15.18 | 15.42 | 2,808,806 | +0.20(+1.34%) |
Jul 16, 2010 | 15.22 | 15.96 | 15.18 | 15.22 | 4,796,403 | -0.76(-4.76%) |
Jul 15, 2010 | 16.04 | 16.13 | 15.75 | 15.98 | 3,950,989 | -0.09(-0.56%) |
Jul 14, 2010 | 15.96 | 16.23 | 15.71 | 16.07 | 87,118 | +0.25(+1.59%) |
Jul 13, 2010 | 15.19 | 15.96 | 15.19 | 15.82 | 45,518 | +0.74(+4.92%) |
Jul 12, 2010 | 15.00 | 15.19 | 14.88 | 15.08 | 3,628,595 | +0.05(+0.30%) |
Jul 09, 2010 | 15.03 | 15.05 | 14.56 | 15.03 | 3,661,979 | +0.39(+2.67%) |
Jul 08, 2010 | 14.65 | 14.69 | 14.31 | 14.64 | 27,683 | +0.22(+1.51%) |
Jul 07, 2010 | 13.65 | 14.45 | 13.62 | 14.42 | 10,793 | +0.84(+6.18%) |
Jul 06, 2010 | 14.39 | 14.39 | 13.43 | 13.58 | 40,933 | -0.52(-3.71%) |
Jul 02, 2010 | 14.11 | 14.41 | 14.02 | 14.11 | 3,728,964 | -0.18(-1.24%) |
Jul 01, 2010 | 14.28 | 14.47 | 13.72 | 14.28 | 6,771,389 | +0.23(+1.61%) |
Jun 30, 2010 | 14.14 | 14.60 | 14.01 | 14.06 | 9,316 | -0.06(-0.40%) |
Jun 29, 2010 | 14.71 | 14.71 | 14.00 | 14.11 | 1,288 | -0.68(-4.61%) |
Jun 25, 2010 | 14.79 | 14.97 | 14.67 | 14.79 | 5,296,406 | -0.14(-0.93%) |
Jun 24, 2010 | 15.17 | 15.17 | 14.83 | 14.93 | 13,083 | -0.32(-2.07%) |
Jun 23, 2010 | 15.17 | 15.46 | 14.89 | 15.25 | 5,211,909 | +0.10(+0.67%) |
Jun 22, 2010 | 15.82 | 15.82 | 15.14 | 15.15 | 30,807 | -0.59(-3.78%) |
Jun 21, 2010 | 15.80 | 15.89 | 15.66 | 15.74 | 6,655,652 | +0.19(+1.23%) |
Jun 18, 2010 | 15.55 | 15.65 | 15.34 | 15.55 | 3,514,006 | +0.08(+0.54%) |
Jun 17, 2010 | 15.43 | 15.55 | 15.16 | 15.47 | 4,622,792 | +0.05(+0.32%) |
Jun 16, 2010 | 15.40 | 15.58 | 15.26 | 15.42 | 4,362,413 | -0.10(-0.65%) |
Jun 15, 2010 | 15.23 | 15.52 | 15.07 | 15.52 | 7,222,340 | +0.94(+6.43%) |
Jun 14, 2010 | 14.43 | 14.82 | 14.36 | 14.58 | 3,117,599 | +0.35(+2.43%) |
Jun 11, 2010 | 14.06 | 14.30 | 13.97 | 14.24 | 4,165,914 | +0.01(+0.05%) |
Jun 10, 2010 | 14.01 | 14.33 | 13.95 | 14.23 | 9,568 | +0.54(+3.96%) |
Jun 09, 2010 | 13.81 | 14.06 | 13.62 | 13.69 | 4,741,945 | -0.06(-0.47%) |
Jun 08, 2010 | 13.79 | 13.99 | 13.58 | 13.75 | 4,008 | -0.06(-0.41%) |
Jun 07, 2010 | 14.23 | 14.31 | 13.76 | 13.81 | 3,827,796 | -0.35(-2.45%) |
Jun 04, 2010 | 14.15 | 14.73 | 14.05 | 14.15 | 4,253,997 | -0.89(-5.93%) |
Jun 03, 2010 | 14.61 | 15.11 | 14.61 | 15.05 | 7,567,575 | +0.38(+2.62%) |
Jun 02, 2010 | 13.85 | 14.66 | 13.85 | 14.66 | 16,345 | +0.94(+6.89%) |
Jun 01, 2010 | 14.03 | 14.06 | 13.69 | 13.72 | 6,855,687 | -0.31(-2.20%) |
May 28, 2010 | 14.03 | 14.48 | 13.91 | 14.03 | 3,505,707 | -0.30(-2.10%) |
May 27, 2010 | 13.86 | 14.35 | 13.86 | 14.33 | 4,329,425 | +0.81(+5.96%) |
May 26, 2010 | 13.49 | 13.92 | 13.44 | 13.52 | 265 | +0.12(+0.90%) |
May 25, 2010 | 13.21 | 13.42 | 12.77 | 13.40 | 1,902 | -0.23(-1.66%) |
May 24, 2010 | 13.59 | 13.97 | 13.51 | 13.63 | 6,664,995 | -0.01(-0.08%) |
May 21, 2010 | 12.81 | 13.82 | 12.80 | 13.64 | 6,494,784 | +0.61(+4.71%) |
May 20, 2010 | 13.13 | 13.42 | 12.90 | 13.02 | 9,059,961 | -0.43(-3.19%) |
May 19, 2010 | 13.94 | 13.95 | 13.30 | 13.45 | 8,421,112 | -0.58(-4.16%) |
May 18, 2010 | 14.66 | 14.72 | 13.98 | 14.04 | 11,250 | -0.46(-3.19%) |
May 17, 2010 | 14.81 | 14.96 | 14.10 | 14.50 | 5,574,607 | -0.26(-1.73%) |
May 14, 2010 | 14.76 | 15.22 | 14.60 | 14.76 | 4,547,518 | -0.59(-3.83%) |
May 13, 2010 | 15.36 | 15.61 | 15.23 | 15.34 | 3,327,644 | -0.15(-0.95%) |
May 12, 2010 | 15.13 | 15.61 | 15.13 | 15.49 | 3,775,708 | +0.45(+2.98%) |
May 11, 2010 | 15.22 | 15.36 | 15.02 | 15.04 | 305 | -0.18(-1.19%) |
May 10, 2010 | 15.17 | 15.26 | 15.10 | 15.22 | 6,191,235 | +1.26(+9.03%) |
May 07, 2010 | 14.76 | 15.04 | 13.89 | 13.96 | 13,528,446 | -0.95(-6.36%) |
May 06, 2010 | 14.94 | 15.95 | 13.86 | 14.91 | 1,593 | -0.11(-0.71%) |
May 05, 2010 | 15.23 | 15.63 | 14.90 | 15.02 | 6,533,638 | -0.73(-4.63%) |
May 04, 2010 | 16.07 | 16.13 | 15.61 | 15.75 | 4,434,645 | -0.57(-3.51%) |