Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.97 | 20.23 | 19.86 | 20.22 | 2,529,264 | +0.18(+0.92%) |
Apr 28, 2011 | 20.03 | 20.16 | 19.93 | 20.04 | 2,295,780 | -0.12(-0.61%) |
Apr 27, 2011 | 20.36 | 20.36 | 19.91 | 20.16 | 2,230,752 | -0.15(-0.72%) |
Apr 26, 2011 | 20.26 | 20.33 | 20.19 | 20.31 | 1,380,873 | +0.11(+0.57%) |
Apr 25, 2011 | 20.38 | 20.40 | 20.14 | 20.19 | 1,177,675 | -0.14(-0.69%) |
Apr 21, 2011 | 20.30 | 20.37 | 20.19 | 20.33 | 1,567,762 | +0.17(+0.85%) |
Apr 20, 2011 | 20.01 | 20.22 | 19.98 | 20.16 | 3,224,545 | +0.35(+1.78%) |
Apr 19, 2011 | 19.79 | 19.88 | 19.74 | 19.81 | 1,704,119 | +0.12(+0.62%) |
Apr 18, 2011 | 19.72 | 19.75 | 19.32 | 19.69 | 3,233,970 | -0.27(-1.34%) |
Apr 15, 2011 | 20.03 | 20.20 | 19.89 | 19.96 | 2,305,551 | -0.18(-0.88%) |
Apr 14, 2011 | 20.12 | 20.19 | 19.97 | 20.14 | 1,855,873 | -0.07(-0.36%) |
Apr 13, 2011 | 20.23 | 20.33 | 20.02 | 20.21 | 2,944,908 | +0.18(+0.90%) |
Apr 12, 2011 | 20.44 | 20.51 | 19.98 | 20.03 | 9,148,517 | -0.58(-2.80%) |
Apr 11, 2011 | 20.73 | 20.80 | 20.47 | 20.61 | 1,567,128 | -0.09(-0.44%) |
Apr 08, 2011 | 20.75 | 20.84 | 20.57 | 20.70 | 2,133,000 | +0.11(+0.56%) |
Apr 07, 2011 | 20.76 | 20.88 | 20.55 | 20.58 | 2,248,016 | -0.18(-0.89%) |
Apr 06, 2011 | 20.80 | 20.82 | 20.56 | 20.77 | 2,854,096 | +0.13(+0.63%) |
Apr 05, 2011 | 20.80 | 20.83 | 20.61 | 20.64 | 3,069,772 | -0.13(-0.63%) |
Apr 04, 2011 | 20.82 | 20.96 | 20.66 | 20.77 | 2,040,174 | -0.07(-0.31%) |
Apr 01, 2011 | 20.70 | 20.86 | 20.65 | 20.83 | 2,629,723 | +0.46(+2.28%) |
Mar 31, 2011 | 20.48 | 20.56 | 20.35 | 20.37 | 2,840,053 | -0.08(-0.39%) |
Mar 30, 2011 | 20.45 | 20.45 | 20.45 | 20.45 | 3,168,800 | +0.43(+2.17%) |
Mar 29, 2011 | 19.81 | 20.03 | 19.78 | 20.01 | 1,972,510 | +0.22(+1.13%) |
Mar 28, 2011 | 19.83 | 20.02 | 19.78 | 19.79 | 2,154,539 | -0.00(-0.01%) |
Mar 25, 2011 | 20.11 | 20.18 | 19.78 | 19.79 | 3,013,300 | -0.30(-1.50%) |
Mar 24, 2011 | 20.08 | 20.27 | 19.94 | 20.09 | 2,910,987 | +0.11(+0.56%) |
Mar 23, 2011 | 19.84 | 20.05 | 19.81 | 19.98 | 2,818,301 | +0.13(+0.67%) |
Mar 22, 2011 | 19.75 | 19.93 | 19.72 | 19.85 | 3,648,967 | +0.14(+0.70%) |
Mar 21, 2011 | 19.63 | 19.73 | 19.57 | 19.71 | 2,682,539 | +0.37(+1.90%) |
Mar 18, 2011 | 19.49 | 19.49 | 19.20 | 19.34 | 2,821,289 | +0.05(+0.26%) |
Mar 17, 2011 | 19.39 | 19.42 | 19.06 | 19.29 | 2,707,685 | +0.16(+0.84%) |
Mar 16, 2011 | 19.31 | 19.31 | 18.85 | 19.13 | 5,571,126 | -0.34(-1.76%) |
Mar 15, 2011 | 19.76 | 19.53 | 19.35 | 19.47 | 4,056,355 | -0.29(-1.44%) |
Mar 14, 2011 | 19.59 | 19.76 | 19.56 | 19.76 | 2,640,530 | +0.00(+0.02%) |
Mar 11, 2011 | 19.46 | 19.79 | 19.43 | 19.75 | 2,630,126 | +0.17(+0.84%) |
Mar 10, 2011 | 19.59 | 19.68 | 19.44 | 19.59 | 3,951,794 | -0.20(-1.01%) |
Mar 09, 2011 | 19.87 | 19.93 | 19.68 | 19.79 | 3,015,444 | +0.00(+0.00%) |
Mar 08, 2011 | 19.69 | 19.87 | 19.62 | 19.79 | 3,676,104 | +0.19(+0.96%) |
Mar 07, 2011 | 19.95 | 19.97 | 19.50 | 19.60 | 3,724,342 | -0.22(-1.09%) |
Mar 04, 2011 | 19.90 | 19.97 | 19.77 | 19.82 | 4,646,086 | +0.02(+0.08%) |
Mar 03, 2011 | 19.48 | 19.97 | 19.42 | 19.80 | 6,608,066 | +0.79(+4.17%) |
Mar 02, 2011 | 18.86 | 19.10 | 18.83 | 19.01 | 3,861,173 | +0.15(+0.82%) |
Mar 01, 2011 | 19.19 | 19.27 | 18.75 | 18.85 | 8,732,324 | -0.39(-2.04%) |
Feb 28, 2011 | 19.20 | 19.28 | 19.09 | 19.25 | 8,508,164 | +0.24(+1.28%) |
Feb 25, 2011 | 18.66 | 19.11 | 18.65 | 19.00 | 3,133,481 | +0.49(+2.65%) |
Feb 24, 2011 | 18.44 | 18.81 | 18.44 | 18.51 | 4,234,678 | +0.25(+1.35%) |
Feb 23, 2011 | 18.33 | 18.53 | 18.21 | 18.27 | 3,626,653 | -0.17(-0.91%) |
Feb 22, 2011 | 18.58 | 18.72 | 18.32 | 18.43 | 3,889,994 | -0.27(-1.44%) |
Feb 18, 2011 | 18.91 | 18.93 | 18.65 | 18.70 | 2,034,663 | -0.13(-0.70%) |
Feb 17, 2011 | 18.80 | 18.98 | 18.74 | 18.83 | 2,488,553 | +0.05(+0.27%) |
Feb 16, 2011 | 18.55 | 18.93 | 18.55 | 18.78 | 3,822,992 | +0.36(+1.95%) |
Feb 15, 2011 | 18.50 | 18.61 | 18.38 | 18.42 | 1,617,340 | -0.01(-0.06%) |
Feb 14, 2011 | 18.27 | 18.54 | 18.26 | 18.44 | 1,564,878 | +0.12(+0.68%) |
Feb 11, 2011 | 18.14 | 18.43 | 18.07 | 18.31 | 2,090,995 | +0.21(+1.17%) |
Feb 10, 2011 | 17.95 | 18.15 | 17.81 | 18.10 | 1,697,143 | +0.09(+0.49%) |
Feb 09, 2011 | 18.16 | 18.22 | 17.96 | 18.01 | 1,859,933 | -0.05(-0.27%) |
Feb 08, 2011 | 18.11 | 18.19 | 18.03 | 18.06 | 2,019,883 | -0.08(-0.46%) |
Feb 07, 2011 | 18.21 | 18.30 | 18.12 | 18.14 | 1,964,324 | -0.09(-0.49%) |
Feb 04, 2011 | 18.07 | 18.33 | 18.07 | 18.23 | 3,507,855 | +0.24(+1.35%) |
Feb 03, 2011 | 17.72 | 18.04 | 17.72 | 17.99 | 2,533,742 | +0.27(+1.50%) |
Feb 02, 2011 | 17.63 | 17.80 | 17.62 | 17.72 | 2,014,633 | +0.08(+0.47%) |
Feb 01, 2011 | 17.36 | 17.66 | 17.33 | 17.64 | 2,355,267 | +0.42(+2.46%) |
Jan 31, 2011 | 17.20 | 17.36 | 17.17 | 17.22 | 2,915,872 | +0.11(+0.63%) |
Jan 28, 2011 | 17.42 | 17.44 | 17.10 | 17.11 | 3,218,121 | -0.37(-2.09%) |
Jan 27, 2011 | 17.35 | 17.55 | 17.34 | 17.48 | 3,380,793 | +0.14(+0.84%) |
Jan 26, 2011 | 17.43 | 17.44 | 17.29 | 17.33 | 2,636,568 | -0.09(-0.54%) |
Jan 25, 2011 | 17.48 | 17.59 | 17.34 | 17.42 | 2,397,285 | -0.14(-0.81%) |
Jan 24, 2011 | 17.35 | 17.58 | 17.31 | 17.57 | 1,538,798 | +0.11(+0.62%) |
Jan 21, 2011 | 17.62 | 17.65 | 17.35 | 17.46 | 2,640,404 | -0.03(-0.18%) |
Jan 20, 2011 | 17.43 | 17.53 | 17.31 | 17.49 | 2,182,586 | -0.06(-0.37%) |
Jan 19, 2011 | 17.72 | 17.74 | 17.45 | 17.56 | 2,213,742 | -0.15(-0.87%) |
Jan 18, 2011 | 17.71 | 17.85 | 17.67 | 17.71 | 4,032,428 | +0.05(+0.29%) |
Jan 14, 2011 | 17.21 | 17.67 | 17.19 | 17.66 | 3,522,857 | +0.43(+2.52%) |
Jan 13, 2011 | 17.32 | 17.32 | 17.18 | 17.22 | 1,234,983 | -0.07(-0.41%) |
Jan 12, 2011 | 17.30 | 17.39 | 17.26 | 17.30 | 1,914,417 | +0.13(+0.75%) |
Jan 11, 2011 | 17.15 | 17.32 | 17.11 | 17.17 | 2,655,415 | +0.11(+0.63%) |
Jan 10, 2011 | 17.14 | 17.15 | 17.01 | 17.06 | 1,969,718 | -0.13(-0.75%) |
Jan 07, 2011 | 17.11 | 17.22 | 17.09 | 17.19 | 2,600,805 | +0.17(+1.00%) |
Jan 06, 2011 | 17.11 | 17.17 | 16.95 | 17.02 | 1,605,548 | -0.06(-0.35%) |
Jan 05, 2011 | 17.04 | 17.14 | 17.01 | 17.08 | 1,561,577 | +0.04(+0.26%) |
Jan 04, 2011 | 17.21 | 17.22 | 16.90 | 17.03 | 3,384,055 | +0.05(+0.28%) |
Jan 03, 2011 | 16.93 | 17.05 | 16.93 | 16.99 | 1,922,359 | +0.18(+1.08%) |
Dec 31, 2010 | 16.76 | 16.88 | 16.74 | 16.81 | 2,248,116 | +0.03(+0.20%) |
Dec 30, 2010 | 16.72 | 16.78 | 16.68 | 16.77 | 1,346,186 | +0.06(+0.34%) |
Dec 29, 2010 | 16.69 | 16.74 | 16.69 | 16.72 | 1,319,814 | +0.10(+0.60%) |
Dec 28, 2010 | 16.67 | 16.67 | 16.56 | 16.62 | 1,286,855 | +0.01(+0.08%) |
Dec 27, 2010 | 16.46 | 16.61 | 16.46 | 16.60 | 806,996 | +0.05(+0.31%) |
Dec 23, 2010 | 16.40 | 16.59 | 16.40 | 16.55 | 2,152,417 | +0.13(+0.80%) |
Dec 22, 2010 | 16.28 | 16.45 | 16.23 | 16.42 | 1,906,414 | +0.15(+0.90%) |
Dec 21, 2010 | 15.86 | 16.28 | 15.84 | 16.27 | 5,286,635 | +0.55(+3.51%) |
Dec 20, 2010 | 16.08 | 16.08 | 15.68 | 15.72 | 4,258,229 | -0.39(-2.40%) |
Dec 17, 2010 | 16.15 | 16.19 | 15.96 | 16.11 | 3,061,117 | -0.16(-0.99%) |
Dec 16, 2010 | 16.39 | 16.41 | 16.13 | 16.27 | 2,941,762 | -0.08(-0.47%) |
Dec 15, 2010 | 16.48 | 16.54 | 16.29 | 16.34 | 2,760,409 | -0.13(-0.81%) |
Dec 14, 2010 | 16.57 | 16.58 | 16.42 | 16.48 | 1,865,456 | -0.07(-0.45%) |
Dec 13, 2010 | 16.53 | 16.67 | 16.51 | 16.55 | 2,399,976 | +0.14(+0.87%) |
Dec 10, 2010 | 16.43 | 16.52 | 16.37 | 16.41 | 2,811,272 | -0.01(-0.07%) |
Dec 09, 2010 | 16.43 | 16.47 | 16.27 | 16.42 | 3,036,833 | +0.03(+0.21%) |
Dec 08, 2010 | 16.20 | 16.39 | 16.18 | 16.39 | 3,344,188 | +0.25(+1.56%) |
Dec 07, 2010 | 16.06 | 16.14 | 15.91 | 16.14 | 5,891,315 | +0.19(+1.18%) |
Dec 06, 2010 | 16.26 | 16.27 | 15.90 | 15.95 | 7,498,617 | -0.35(-2.14%) |
Dec 03, 2010 | 16.45 | 16.49 | 16.18 | 16.30 | 5,866,881 | -0.20(-1.21%) |
Dec 02, 2010 | 16.62 | 16.63 | 16.33 | 16.50 | 5,744,381 | -0.26(-1.53%) |
Dec 01, 2010 | 16.75 | 16.91 | 16.74 | 16.75 | 3,763,889 | +0.29(+1.76%) |
Nov 30, 2010 | 16.46 | 16.63 | 16.43 | 16.46 | 3,206,689 | -0.19(-1.15%) |
Nov 29, 2010 | 16.56 | 16.69 | 16.39 | 16.65 | 2,412,994 | +0.07(+0.40%) |
Nov 26, 2010 | 16.60 | 16.70 | 16.51 | 16.59 | 1,532,937 | -0.15(-0.88%) |
Nov 24, 2010 | 16.52 | 16.74 | 16.74 | 16.74 | 2,718,181 | +0.46(+2.83%) |
Nov 23, 2010 | 16.40 | 16.47 | 16.24 | 16.27 | 2,811,201 | -0.28(-1.72%) |
Nov 22, 2010 | 16.57 | 16.69 | 16.40 | 16.56 | 2,799,555 | -0.04(-0.22%) |
Nov 19, 2010 | 16.40 | 16.65 | 16.40 | 16.60 | 2,626,630 | +0.18(+1.12%) |
Nov 18, 2010 | 16.32 | 16.55 | 16.29 | 16.41 | 2,922,819 | +0.29(+1.82%) |
Nov 17, 2010 | 16.02 | 16.18 | 15.94 | 16.12 | 3,261,806 | +0.05(+0.30%) |
Nov 16, 2010 | 16.23 | 16.30 | 15.94 | 16.07 | 4,589,205 | -0.34(-2.09%) |
Nov 15, 2010 | 16.38 | 16.56 | 16.28 | 16.41 | 3,177,006 | +0.14(+0.85%) |
Nov 12, 2010 | 16.42 | 16.45 | 16.11 | 16.28 | 3,577,557 | -0.26(-1.59%) |
Nov 11, 2010 | 16.51 | 16.55 | 16.38 | 16.54 | 3,630,450 | -0.05(-0.29%) |
Nov 10, 2010 | 16.64 | 16.65 | 16.34 | 16.59 | 3,552,393 | +0.05(+0.31%) |
Nov 09, 2010 | 16.89 | 16.89 | 16.45 | 16.53 | 3,771,441 | -0.25(-1.50%) |
Nov 08, 2010 | 16.92 | 16.93 | 16.74 | 16.79 | 2,111,361 | -0.15(-0.91%) |
Nov 05, 2010 | 16.83 | 17.02 | 16.83 | 16.94 | 4,721,034 | +0.13(+0.79%) |
Nov 04, 2010 | 16.77 | 16.84 | 16.69 | 16.81 | 3,603,632 | +0.23(+1.38%) |
Nov 03, 2010 | 16.51 | 16.59 | 16.31 | 16.58 | 3,347,331 | +0.08(+0.47%) |
Nov 02, 2010 | 16.54 | 16.59 | 16.46 | 16.50 | 1,887,082 | +0.14(+0.84%) |
Nov 01, 2010 | 16.44 | 16.56 | 16.24 | 16.36 | 3,086,786 | +0.03(+0.21%) |
Oct 29, 2010 | 16.13 | 16.36 | 16.08 | 16.33 | 3,515,994 | +0.22(+1.38%) |
Oct 28, 2010 | 16.23 | 16.26 | 16.07 | 16.11 | 3,800,855 | -0.09(-0.57%) |
Oct 27, 2010 | 16.27 | 16.27 | 16.02 | 16.20 | 4,240,516 | -0.36(-2.16%) |
Oct 25, 2010 | 16.67 | 16.73 | 16.48 | 16.56 | 2,868,467 | +0.06(+0.34%) |
Oct 22, 2010 | 16.66 | 16.67 | 16.46 | 16.50 | 3,851,833 | -0.11(-0.65%) |
Oct 21, 2010 | 16.83 | 16.91 | 16.51 | 16.61 | 5,107,679 | -0.19(-1.13%) |
Oct 20, 2010 | 16.48 | 16.81 | 16.45 | 16.80 | 4,050,815 | +0.32(+1.96%) |
Oct 19, 2010 | 16.28 | 16.54 | 16.23 | 16.48 | 5,614,378 | -0.18(-1.10%) |
Oct 18, 2010 | 16.52 | 16.68 | 16.48 | 16.66 | 2,977,980 | +0.05(+0.30%) |
Oct 15, 2010 | 16.93 | 16.96 | 16.56 | 16.61 | 5,817,746 | -0.23(-1.34%) |
Oct 14, 2010 | 16.83 | 16.97 | 16.72 | 16.84 | 4,734,905 | -0.03(-0.20%) |
Oct 13, 2010 | 16.95 | 17.07 | 16.85 | 16.87 | 3,488,707 | +0.07(+0.44%) |
Oct 12, 2010 | 16.74 | 16.83 | 16.66 | 16.79 | 3,300,143 | +0.11(+0.64%) |
Oct 11, 2010 | 16.72 | 16.77 | 16.64 | 16.69 | 1,019,858 | -0.02(-0.15%) |
Oct 08, 2010 | 16.71 | 16.74 | 16.54 | 16.71 | 5,003,609 | +0.14(+0.85%) |
Oct 07, 2010 | 16.85 | 16.85 | 16.51 | 16.57 | 4,306,855 | -0.24(-1.43%) |
Oct 06, 2010 | 16.73 | 16.86 | 16.66 | 16.81 | 4,348,490 | +0.10(+0.61%) |
Oct 05, 2010 | 16.43 | 16.77 | 16.34 | 16.71 | 1,040,874 | +0.41(+2.50%) |
Oct 04, 2010 | 16.32 | 16.35 | 16.15 | 16.30 | 3,482,229 | -0.05(-0.32%) |
Oct 01, 2010 | 16.36 | 16.38 | 16.16 | 16.36 | 4,515,901 | +0.29(+1.77%) |
Sep 30, 2010 | 16.12 | 16.22 | 15.92 | 16.07 | 5,590,144 | +0.14(+0.91%) |
Sep 29, 2010 | 16.01 | 16.07 | 15.91 | 15.93 | 3,689,923 | -0.03(-0.18%) |
Sep 28, 2010 | 15.96 | 16.02 | 15.74 | 15.95 | 4,452,985 | -0.02(-0.15%) |
Sep 27, 2010 | 16.24 | 16.24 | 15.97 | 15.98 | 2,684,519 | -0.17(-1.03%) |
Sep 24, 2010 | 16.12 | 16.22 | 16.07 | 16.15 | 2,675,499 | +0.28(+1.75%) |
Sep 23, 2010 | 15.85 | 16.05 | 15.79 | 15.87 | 3,976,034 | -0.17(-1.04%) |
Sep 22, 2010 | 16.30 | 16.38 | 15.91 | 16.03 | 4,001,493 | -0.30(-1.82%) |
Sep 21, 2010 | 16.45 | 16.52 | 16.26 | 16.33 | 3,833,302 | -0.12(-0.76%) |
Sep 20, 2010 | 16.33 | 16.51 | 16.23 | 16.46 | 3,010,397 | +0.13(+0.80%) |
Sep 17, 2010 | 16.33 | 16.52 | 16.16 | 16.33 | 6,160,150 | -0.16(-0.94%) |
Sep 15, 2010 | 16.37 | 16.52 | 16.20 | 16.48 | 2,879,113 | +0.01(+0.05%) |
Sep 14, 2010 | 16.46 | 16.65 | 16.41 | 16.47 | 3,599,890 | +0.02(+0.12%) |
Sep 13, 2010 | 16.30 | 16.46 | 16.30 | 16.45 | 3,682,778 | +0.34(+2.14%) |
Sep 10, 2010 | 16.07 | 16.11 | 15.90 | 16.11 | 3,213,161 | +0.04(+0.24%) |
Sep 09, 2010 | 16.04 | 16.14 | 15.95 | 16.07 | 3,948,754 | +0.22(+1.36%) |
Sep 08, 2010 | 15.73 | 16.00 | 15.73 | 15.85 | 4,195,890 | +0.23(+1.47%) |
Sep 07, 2010 | 15.77 | 15.84 | 15.57 | 15.63 | 5,279,195 | -0.27(-1.68%) |
Sep 03, 2010 | 15.67 | 15.96 | 15.67 | 15.89 | 3,958,012 | +0.47(+3.03%) |
Sep 02, 2010 | 15.29 | 15.43 | 15.21 | 15.43 | 3,251,426 | +0.18(+1.18%) |
Sep 01, 2010 | 15.32 | 15.38 | 15.21 | 15.25 | 4,737,324 | +0.29(+1.92%) |
Aug 31, 2010 | 14.95 | 15.23 | 14.89 | 14.96 | 7,644 | -0.10(-0.68%) |
Aug 30, 2010 | 15.12 | 15.31 | 15.02 | 15.06 | 3,983,228 | +0.26(+1.77%) |
Aug 27, 2010 | 15.13 | 15.17 | 14.42 | 14.80 | 5,261,780 | +0.15(+1.00%) |
Aug 26, 2010 | 14.63 | 14.77 | 14.47 | 14.65 | 1,798 | +0.08(+0.58%) |
Aug 25, 2010 | 14.46 | 14.63 | 14.25 | 14.57 | 6,099,222 | +0.00(+0.03%) |
Aug 24, 2010 | 14.72 | 14.72 | 14.52 | 14.56 | 5,433,712 | -0.35(-2.34%) |
Aug 23, 2010 | 15.05 | 15.07 | 14.86 | 14.91 | 2,740,024 | -0.04(-0.27%) |
Aug 20, 2010 | 14.93 | 14.99 | 14.73 | 14.95 | 2,966,021 | -0.09(-0.62%) |
Aug 19, 2010 | 15.34 | 15.35 | 14.98 | 15.05 | 3,599,180 | -0.35(-2.30%) |
Aug 18, 2010 | 15.34 | 15.47 | 15.11 | 15.40 | 3,093,420 | +0.14(+0.90%) |
Aug 17, 2010 | 15.34 | 15.37 | 15.07 | 15.26 | 2,413,449 | +0.16(+1.07%) |
Aug 16, 2010 | 15.06 | 15.15 | 15.02 | 15.10 | 2,248,221 | -0.06(-0.40%) |
Aug 13, 2010 | 15.16 | 15.24 | 15.06 | 15.16 | 3,606,073 | +0.06(+0.38%) |
Aug 12, 2010 | 15.20 | 15.20 | 14.97 | 15.10 | 3,134,379 | -0.16(-1.05%) |
Aug 11, 2010 | 15.55 | 15.55 | 15.22 | 15.26 | 3,271,930 | -0.57(-3.61%) |
Aug 10, 2010 | 15.72 | 15.93 | 15.63 | 15.83 | 2,778,069 | -0.11(-0.71%) |
Aug 09, 2010 | 15.87 | 15.99 | 15.77 | 15.95 | 1,868,102 | +0.13(+0.82%) |
Aug 06, 2010 | 15.82 | 15.91 | 15.58 | 15.82 | 3,590,070 | -0.21(-1.29%) |
Aug 05, 2010 | 16.21 | 16.22 | 15.99 | 16.02 | 2,789,535 | -0.18(-1.10%) |
Aug 04, 2010 | 16.02 | 16.23 | 15.96 | 16.20 | 3,236,098 | +0.20(+1.27%) |
Aug 03, 2010 | 16.08 | 16.18 | 15.95 | 16.00 | 3,715,607 | -0.09(-0.58%) |
Aug 02, 2010 | 16.07 | 16.16 | 16.01 | 16.09 | 2,219,664 | +0.26(+1.64%) |
Jul 30, 2010 | 15.83 | 15.97 | 15.58 | 15.83 | 3,171,857 | -0.05(-0.31%) |
Jul 29, 2010 | 16.08 | 16.15 | 15.77 | 15.88 | 3,597,084 | -0.05(-0.29%) |
Jul 28, 2010 | 15.81 | 16.01 | 15.81 | 15.93 | 3,780,900 | +0.09(+0.59%) |
Jul 27, 2010 | 15.90 | 16.03 | 15.79 | 15.83 | 3,788,481 | +0.11(+0.68%) |
Jul 26, 2010 | 15.44 | 15.73 | 15.41 | 15.73 | 2,966,610 | +0.32(+2.05%) |
Jul 23, 2010 | 15.25 | 15.44 | 15.16 | 15.41 | 3,268,567 | +0.19(+1.26%) |
Jul 22, 2010 | 15.15 | 15.33 | 15.14 | 15.22 | 2,862,315 | +0.25(+1.68%) |
Jul 21, 2010 | 15.37 | 15.41 | 14.94 | 14.97 | 4,192,917 | -0.29(-1.88%) |
Jul 20, 2010 | 14.80 | 15.26 | 14.78 | 15.26 | 3,669,590 | +0.20(+1.36%) |
Jul 19, 2010 | 15.17 | 15.27 | 14.94 | 15.05 | 4,162,566 | -0.09(-0.62%) |
Jul 16, 2010 | 15.15 | 15.47 | 15.12 | 15.15 | 5,363,765 | -0.42(-2.71%) |
Jul 15, 2010 | 15.58 | 15.58 | 15.23 | 15.57 | 4,052,173 | +0.00(+0.00%) |
Jul 14, 2010 | 15.57 | 15.71 | 15.46 | 15.57 | 4,197,571 | -0.04(-0.24%) |
Jul 13, 2010 | 15.59 | 15.71 | 15.52 | 15.61 | 4,286,889 | +0.23(+1.50%) |
Jul 12, 2010 | 15.37 | 15.47 | 15.26 | 15.37 | 3,881,181 | -0.00(-0.03%) |
Jul 09, 2010 | 15.38 | 15.43 | 15.19 | 15.38 | 4,126,594 | +0.28(+1.89%) |
Jul 08, 2010 | 15.30 | 15.34 | 14.87 | 15.09 | 5,448,609 | +0.04(+0.28%) |
Jul 07, 2010 | 14.78 | 15.08 | 14.75 | 15.05 | 5,948,379 | +0.31(+2.11%) |
Jul 06, 2010 | 14.54 | 14.78 | 14.51 | 14.74 | 6,818,596 | +0.45(+3.13%) |
Jul 02, 2010 | 14.29 | 14.51 | 14.20 | 14.29 | 5,411,670 | +0.04(+0.27%) |
Jul 01, 2010 | 14.33 | 14.53 | 13.99 | 14.26 | 3,502,236 | +0.08(+0.60%) |
Jun 30, 2010 | 14.23 | 14.45 | 14.12 | 14.17 | 7,324,597 | -0.07(-0.52%) |
Jun 29, 2010 | 14.61 | 14.64 | 14.16 | 14.24 | 9,146,005 | -0.80(-5.31%) |
Jun 25, 2010 | 15.04 | 15.12 | 14.90 | 15.04 | 4,505,418 | +0.05(+0.35%) |
Jun 24, 2010 | 15.15 | 15.16 | 14.92 | 14.99 | 4,859,745 | -0.26(-1.68%) |
Jun 23, 2010 | 15.26 | 15.36 | 14.98 | 15.25 | 6,581,461 | -0.26(-1.68%) |
Jun 22, 2010 | 15.79 | 15.85 | 15.47 | 15.51 | 916 | -0.21(-1.32%) |
Jun 21, 2010 | 15.90 | 15.98 | 15.63 | 15.71 | 3,440,071 | +0.02(+0.13%) |
Jun 18, 2010 | 15.69 | 15.71 | 15.51 | 15.69 | 3,006,084 | +0.17(+1.07%) |
Jun 17, 2010 | 15.67 | 15.67 | 15.39 | 15.53 | 94,359 | -0.05(-0.35%) |
Jun 16, 2010 | 15.46 | 15.66 | 15.44 | 15.58 | 4,635,695 | -0.02(-0.11%) |
Jun 15, 2010 | 15.16 | 15.62 | 15.15 | 15.60 | 5,924,638 | +0.53(+3.52%) |
Jun 14, 2010 | 15.04 | 15.33 | 15.01 | 15.07 | 5,323,057 | +0.18(+1.22%) |
Jun 11, 2010 | 14.73 | 14.91 | 14.69 | 14.89 | 4,243,116 | +0.04(+0.26%) |
Jun 10, 2010 | 14.74 | 14.85 | 14.65 | 14.85 | 4,090,866 | +0.42(+2.92%) |
Jun 09, 2010 | 14.68 | 14.76 | 14.37 | 14.43 | 4,919,045 | -0.09(-0.62%) |
Jun 08, 2010 | 14.43 | 14.52 | 14.06 | 14.52 | 7,060,219 | +0.20(+1.40%) |
Jun 07, 2010 | 14.50 | 14.59 | 14.31 | 14.32 | 6,534,098 | -0.12(-0.82%) |
Jun 04, 2010 | 14.43 | 14.85 | 14.38 | 14.43 | 5,946,799 | -0.52(-3.47%) |
Jun 03, 2010 | 14.96 | 15.09 | 14.80 | 14.95 | 5,770,776 | -0.04(-0.29%) |
Jun 02, 2010 | 14.91 | 15.03 | 14.76 | 15.00 | 67,609 | +0.34(+2.32%) |
Jun 01, 2010 | 14.74 | 15.10 | 14.65 | 14.66 | 6,453,590 | -0.29(-1.94%) |
May 28, 2010 | 14.95 | 15.39 | 14.89 | 14.95 | 5,885,131 | -0.29(-1.91%) |
May 27, 2010 | 15.07 | 15.31 | 15.01 | 15.24 | 6,283,550 | +0.32(+2.12%) |
May 26, 2010 | 14.97 | 15.11 | 14.82 | 14.92 | 8,578,815 | +0.22(+1.53%) |
May 25, 2010 | 14.21 | 14.70 | 14.06 | 14.70 | 458 | +0.16(+1.11%) |
May 24, 2010 | 14.77 | 14.82 | 14.52 | 14.54 | 3,935,195 | -0.19(-1.30%) |
May 21, 2010 | 14.29 | 14.73 | 14.07 | 14.73 | 11,196,127 | +0.36(+2.51%) |
May 20, 2010 | 14.48 | 14.71 | 14.34 | 14.37 | 13,188,194 | -0.83(-5.43%) |
May 19, 2010 | 15.02 | 15.34 | 14.82 | 15.19 | 7,475,211 | +0.02(+0.12%) |
May 18, 2010 | 15.49 | 15.55 | 15.07 | 15.17 | 5,233,474 | -0.08(-0.52%) |
May 17, 2010 | 15.50 | 15.50 | 14.97 | 15.25 | 5,672,147 | -0.22(-1.44%) |
May 14, 2010 | 15.48 | 15.72 | 15.27 | 15.48 | 4,587,328 | -0.42(-2.65%) |
May 13, 2010 | 16.04 | 16.18 | 15.86 | 15.90 | 4,953,541 | -0.15(-0.91%) |
May 12, 2010 | 15.91 | 16.06 | 15.78 | 16.04 | 4,825,413 | +0.29(+1.86%) |
May 11, 2010 | 15.93 | 15.99 | 15.71 | 15.75 | 5,885,291 | +0.02(+0.15%) |
May 10, 2010 | 15.64 | 15.74 | 15.55 | 15.73 | 6,018,760 | +0.71(+4.74%) |
May 07, 2010 | 15.13 | 15.20 | 14.64 | 15.02 | 12,873,046 | +0.05(+0.32%) |
May 06, 2010 | 15.45 | 15.49 | 14.10 | 14.97 | 11,098,002 | -0.58(-3.72%) |
May 05, 2010 | 15.57 | 15.77 | 15.53 | 15.55 | 4,651,287 | -0.38(-2.37%) |
May 04, 2010 | 16.21 | 16.21 | 15.81 | 15.92 | 4,400,244 | -0.43(-2.63%) |