Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.55 | 20.58 | 20.08 | 20.24 | 10,005,006 | -0.29(-1.42%) |
Apr 28, 2011 | 19.80 | 20.67 | 19.79 | 20.53 | 18,963,150 | +0.98(+4.99%) |
Apr 27, 2011 | 19.54 | 19.61 | 19.09 | 19.55 | 9,222,448 | +0.14(+0.70%) |
Apr 26, 2011 | 19.34 | 19.53 | 19.18 | 19.42 | 7,451,004 | +0.25(+1.30%) |
Apr 25, 2011 | 19.32 | 19.33 | 19.12 | 19.17 | 7,198,948 | -0.16(-0.82%) |
Apr 21, 2011 | 19.23 | 19.36 | 19.01 | 19.33 | 7,735,455 | +0.16(+0.83%) |
Apr 20, 2011 | 19.13 | 19.42 | 19.03 | 19.17 | 10,904,668 | +0.43(+2.31%) |
Apr 19, 2011 | 18.64 | 18.81 | 18.58 | 18.73 | 6,724,263 | +0.16(+0.85%) |
Apr 18, 2011 | 18.52 | 18.66 | 18.46 | 18.58 | 9,796,179 | -0.24(-1.28%) |
Apr 15, 2011 | 18.84 | 18.86 | 18.55 | 18.82 | 10,802,973 | +0.09(+0.48%) |
Apr 14, 2011 | 18.75 | 18.81 | 18.52 | 18.73 | 7,890,670 | -0.15(-0.78%) |
Apr 13, 2011 | 19.29 | 19.31 | 18.82 | 18.88 | 7,480,381 | -0.26(-1.34%) |
Apr 12, 2011 | 19.12 | 19.24 | 19.01 | 19.13 | 7,522,033 | -0.26(-1.32%) |
Apr 11, 2011 | 19.37 | 19.68 | 19.31 | 19.39 | 7,975,866 | +0.06(+0.32%) |
Apr 08, 2011 | 19.63 | 19.71 | 19.21 | 19.33 | 5,232,244 | -0.22(-1.11%) |
Apr 07, 2011 | 19.71 | 19.89 | 19.35 | 19.54 | 12,006,518 | -0.18(-0.90%) |
Apr 06, 2011 | 19.66 | 19.77 | 19.52 | 19.72 | 7,887,471 | +0.14(+0.70%) |
Apr 05, 2011 | 19.56 | 19.62 | 19.42 | 19.58 | 6,930,449 | +0.01(+0.04%) |
Apr 04, 2011 | 19.35 | 19.60 | 19.29 | 19.57 | 9,943,508 | +0.31(+1.59%) |
Apr 01, 2011 | 19.20 | 19.37 | 19.10 | 19.27 | 8,756,824 | +0.26(+1.36%) |
Mar 31, 2011 | 18.85 | 19.12 | 18.75 | 19.01 | 9,143,780 | +0.09(+0.49%) |
Mar 30, 2011 | 18.91 | 18.91 | 18.91 | 18.91 | 7,814,018 | +0.13(+0.71%) |
Mar 29, 2011 | 18.97 | 19.02 | 18.66 | 18.78 | 9,104,427 | -0.20(-1.04%) |
Mar 28, 2011 | 19.03 | 19.17 | 18.98 | 18.98 | 7,361,038 | +0.02(+0.09%) |
Mar 25, 2011 | 19.12 | 19.16 | 18.95 | 18.96 | 7,724,440 | -0.15(-0.79%) |
Mar 24, 2011 | 19.06 | 19.16 | 18.94 | 19.11 | 7,952,139 | +0.22(+1.16%) |
Mar 23, 2011 | 18.99 | 18.99 | 18.70 | 18.89 | 11,183,402 | -0.14(-0.72%) |
Mar 22, 2011 | 18.96 | 19.40 | 18.76 | 19.03 | 16,109,981 | +0.11(+0.59%) |
Mar 21, 2011 | 18.81 | 18.92 | 18.75 | 18.92 | 13,592,809 | +0.67(+3.67%) |
Mar 18, 2011 | 18.48 | 18.62 | 18.18 | 18.25 | 23,147,784 | +0.08(+0.44%) |
Mar 17, 2011 | 18.43 | 18.60 | 18.05 | 18.17 | 25,321,326 | -0.10(-0.55%) |
Mar 16, 2011 | 18.52 | 18.90 | 17.62 | 18.27 | 38,924,988 | -0.06(-0.31%) |
Mar 15, 2011 | 18.02 | 19.41 | 17.96 | 18.33 | 51,024,408 | -1.08(-5.58%) |
Mar 14, 2011 | 18.85 | 19.74 | 18.77 | 19.41 | 26,828,152 | -0.59(-2.97%) |
Mar 11, 2011 | 19.43 | 20.11 | 19.36 | 20.01 | 16,328,612 | -0.05(-0.27%) |
Mar 10, 2011 | 20.25 | 20.26 | 19.93 | 20.06 | 8,230,929 | -0.40(-1.95%) |
Mar 09, 2011 | 20.53 | 20.58 | 20.38 | 20.46 | 5,562,077 | -0.14(-0.66%) |
Mar 08, 2011 | 20.55 | 20.71 | 20.46 | 20.60 | 7,432,559 | +0.15(+0.76%) |
Mar 07, 2011 | 20.76 | 20.93 | 20.42 | 20.44 | 7,804,441 | -0.24(-1.15%) |
Mar 04, 2011 | 20.84 | 21.01 | 20.59 | 20.68 | 8,258,790 | -0.14(-0.67%) |
Mar 03, 2011 | 20.57 | 20.86 | 20.57 | 20.82 | 6,664,632 | +0.44(+2.16%) |
Mar 02, 2011 | 20.63 | 20.68 | 20.36 | 20.38 | 7,702,768 | -0.35(-1.67%) |
Mar 01, 2011 | 21.27 | 21.44 | 20.71 | 20.73 | 12,111,808 | -0.47(-2.23%) |
Feb 28, 2011 | 20.99 | 21.39 | 20.94 | 21.20 | 6,468,297 | +0.37(+1.76%) |
Feb 25, 2011 | 20.73 | 20.87 | 20.58 | 20.83 | 4,653,793 | +0.22(+1.08%) |
Feb 24, 2011 | 20.64 | 20.83 | 20.49 | 20.61 | 8,278,393 | -0.13(-0.61%) |
Feb 23, 2011 | 20.98 | 20.98 | 20.58 | 20.73 | 7,131,012 | -0.14(-0.67%) |
Feb 22, 2011 | 20.96 | 21.19 | 20.75 | 20.87 | 7,597,505 | -0.40(-1.90%) |
Feb 18, 2011 | 21.32 | 21.37 | 21.15 | 21.28 | 8,117,261 | -0.07(-0.34%) |
Feb 17, 2011 | 20.80 | 21.43 | 20.74 | 21.35 | 11,007,501 | +0.52(+2.47%) |
Feb 16, 2011 | 20.63 | 20.89 | 20.58 | 20.83 | 7,089,601 | +0.26(+1.28%) |
Feb 15, 2011 | 20.45 | 20.61 | 20.39 | 20.57 | 5,744,325 | +0.03(+0.16%) |
Feb 14, 2011 | 20.61 | 20.69 | 20.33 | 20.54 | 5,820,133 | -0.07(-0.33%) |
Feb 11, 2011 | 20.25 | 20.64 | 20.17 | 20.61 | 7,956,976 | +0.30(+1.49%) |
Feb 10, 2011 | 20.28 | 20.39 | 20.19 | 20.30 | 9,174,034 | -0.12(-0.60%) |
Feb 09, 2011 | 20.74 | 20.69 | 20.39 | 20.43 | 9,471,553 | -0.32(-1.52%) |
Feb 08, 2011 | 20.67 | 20.88 | 20.63 | 20.74 | 11,813,154 | -0.29(-1.36%) |
Feb 07, 2011 | 20.64 | 21.04 | 20.56 | 21.03 | 12,533,244 | +0.44(+2.14%) |
Feb 04, 2011 | 20.38 | 20.61 | 20.30 | 20.59 | 7,498,065 | +0.22(+1.07%) |
Feb 03, 2011 | 20.39 | 20.46 | 20.25 | 20.37 | 11,254,118 | -0.09(-0.42%) |
Feb 02, 2011 | 20.45 | 20.76 | 20.24 | 20.46 | 16,884,088 | -0.51(-2.44%) |
Feb 01, 2011 | 20.74 | 21.13 | 20.69 | 20.97 | 12,483,607 | +0.34(+1.65%) |
Jan 31, 2011 | 20.73 | 20.81 | 20.46 | 20.63 | 8,943,943 | +0.21(+1.04%) |
Jan 28, 2011 | 20.99 | 21.03 | 20.32 | 20.42 | 13,698,011 | -0.53(-2.55%) |
Jan 27, 2011 | 20.87 | 21.08 | 20.63 | 20.95 | 13,620,144 | +0.04(+0.21%) |
Jan 26, 2011 | 21.04 | 21.06 | 20.89 | 20.91 | 7,231,687 | -0.02(-0.09%) |
Jan 25, 2011 | 20.87 | 21.06 | 20.65 | 20.92 | 9,431,278 | -0.08(-0.36%) |
Jan 24, 2011 | 20.76 | 21.05 | 20.72 | 21.00 | 7,903,804 | +0.18(+0.88%) |
Jan 21, 2011 | 20.69 | 20.91 | 20.48 | 20.82 | 8,108,667 | +0.23(+1.10%) |
Jan 20, 2011 | 20.43 | 20.77 | 20.37 | 20.59 | 7,866,385 | +0.24(+1.18%) |
Jan 19, 2011 | 20.52 | 20.57 | 20.25 | 20.35 | 10,035,217 | -0.05(-0.23%) |
Jan 18, 2011 | 20.63 | 20.95 | 20.27 | 20.40 | 11,909,581 | -0.26(-1.27%) |
Jan 14, 2011 | 20.37 | 20.67 | 20.36 | 20.66 | 9,040,571 | +0.21(+1.03%) |
Jan 13, 2011 | 20.65 | 20.82 | 20.36 | 20.45 | 7,900,496 | -0.03(-0.12%) |
Jan 12, 2011 | 20.08 | 20.56 | 20.07 | 20.47 | 7,718,540 | +0.53(+2.64%) |
Jan 11, 2011 | 19.84 | 20.04 | 19.79 | 19.95 | 6,868,272 | +0.20(+1.00%) |
Jan 10, 2011 | 19.97 | 19.99 | 19.63 | 19.75 | 9,330,505 | -0.26(-1.29%) |
Jan 07, 2011 | 20.17 | 20.25 | 19.89 | 20.01 | 6,797,026 | -0.18(-0.90%) |
Jan 06, 2011 | 20.24 | 20.33 | 19.99 | 20.19 | 7,884,111 | -0.01(-0.04%) |
Jan 05, 2011 | 20.16 | 20.38 | 20.10 | 20.20 | 9,732,557 | -0.04(-0.19%) |
Jan 04, 2011 | 20.61 | 20.63 | 20.10 | 20.24 | 10,775,651 | -0.47(-2.27%) |
Jan 03, 2011 | 20.41 | 20.72 | 20.38 | 20.71 | 8,263,806 | +0.49(+2.43%) |
Dec 31, 2010 | 20.09 | 20.28 | 19.99 | 20.22 | 3,776,288 | +0.12(+0.61%) |
Dec 30, 2010 | 20.27 | 20.31 | 20.07 | 20.09 | 4,377,762 | -0.22(-1.08%) |
Dec 29, 2010 | 20.44 | 20.46 | 20.29 | 20.31 | 4,233,814 | -0.07(-0.33%) |
Dec 28, 2010 | 20.43 | 20.47 | 20.31 | 20.38 | 3,567,888 | -0.03(-0.14%) |
Dec 27, 2010 | 20.36 | 20.48 | 20.29 | 20.41 | 3,442,369 | -0.05(-0.25%) |
Dec 23, 2010 | 20.59 | 20.60 | 20.37 | 20.46 | 5,686,427 | -0.04(-0.21%) |
Dec 22, 2010 | 20.35 | 20.52 | 20.29 | 20.50 | 5,938,649 | +0.23(+1.11%) |
Dec 21, 2010 | 20.30 | 20.42 | 20.13 | 20.28 | 6,360,662 | +0.13(+0.64%) |
Dec 20, 2010 | 20.00 | 20.33 | 19.96 | 20.15 | 7,350,937 | +0.24(+1.22%) |
Dec 17, 2010 | 19.66 | 20.22 | 19.66 | 19.90 | 14,478,256 | +0.21(+1.06%) |
Dec 16, 2010 | 19.76 | 19.88 | 19.58 | 19.70 | 7,738,432 | -0.04(-0.22%) |
Dec 15, 2010 | 19.72 | 20.04 | 19.68 | 19.74 | 8,934,011 | -0.10(-0.51%) |
Dec 14, 2010 | 20.00 | 20.18 | 19.78 | 19.84 | 6,715,371 | -0.18(-0.88%) |
Dec 13, 2010 | 20.17 | 20.23 | 20.01 | 20.01 | 8,091,921 | -0.09(-0.45%) |
Dec 10, 2010 | 20.06 | 20.13 | 19.75 | 20.10 | 7,270,365 | +0.18(+0.90%) |
Dec 09, 2010 | 19.90 | 20.14 | 19.73 | 19.93 | 7,716,779 | +0.25(+1.27%) |
Dec 08, 2010 | 19.32 | 19.70 | 19.24 | 19.67 | 8,129,804 | +0.43(+2.21%) |
Dec 07, 2010 | 19.67 | 19.67 | 19.22 | 19.25 | 7,944,347 | -0.18(-0.94%) |
Dec 06, 2010 | 19.42 | 19.54 | 19.27 | 19.43 | 6,501,579 | -0.06(-0.33%) |
Dec 03, 2010 | 19.29 | 19.53 | 19.18 | 19.50 | 6,076,071 | +0.05(+0.26%) |
Dec 02, 2010 | 19.04 | 19.54 | 19.03 | 19.45 | 9,507,417 | +0.46(+2.42%) |
Dec 01, 2010 | 18.91 | 19.05 | 18.71 | 18.99 | 11,849,758 | +0.54(+2.91%) |
Nov 30, 2010 | 18.43 | 18.68 | 18.23 | 18.45 | 12,709,375 | -0.24(-1.28%) |
Nov 29, 2010 | 18.35 | 18.76 | 18.28 | 18.69 | 13,745,250 | +0.22(+1.20%) |
Nov 26, 2010 | 19.07 | 19.09 | 18.42 | 18.47 | 9,273,892 | -0.87(-4.50%) |
Nov 24, 2010 | 19.16 | 19.34 | 19.34 | 19.34 | 6,475,566 | +0.38(+1.98%) |
Nov 23, 2010 | 19.12 | 19.22 | 18.87 | 18.96 | 8,109,806 | -0.51(-2.63%) |
Nov 22, 2010 | 19.45 | 19.52 | 19.16 | 19.47 | 5,867,931 | -0.10(-0.53%) |
Nov 19, 2010 | 19.58 | 19.59 | 19.28 | 19.58 | 9,000,140 | -0.01(-0.04%) |
Nov 18, 2010 | 19.56 | 19.79 | 19.53 | 19.59 | 9,198,638 | +0.38(+2.00%) |
Nov 17, 2010 | 19.18 | 19.32 | 19.07 | 19.20 | 9,030,996 | +0.01(+0.04%) |
Nov 16, 2010 | 19.36 | 19.42 | 19.03 | 19.19 | 11,004,218 | -0.42(-2.12%) |
Nov 15, 2010 | 19.68 | 19.70 | 19.49 | 19.61 | 7,784,437 | +0.14(+0.72%) |
Nov 12, 2010 | 19.64 | 19.85 | 19.37 | 19.47 | 9,616,819 | -0.37(-1.89%) |
Nov 11, 2010 | 19.94 | 19.95 | 19.37 | 19.84 | 11,131,200 | -0.39(-1.94%) |
Nov 10, 2010 | 20.19 | 20.26 | 19.82 | 20.24 | 8,649,175 | +0.11(+0.55%) |
Nov 09, 2010 | 20.47 | 20.48 | 20.06 | 20.13 | 10,233,022 | -0.25(-1.21%) |
Nov 08, 2010 | 20.51 | 20.54 | 20.29 | 20.37 | 6,934,750 | -0.21(-1.00%) |
Nov 05, 2010 | 20.56 | 20.77 | 20.41 | 20.58 | 9,226,181 | -0.03(-0.16%) |
Nov 04, 2010 | 20.46 | 20.67 | 20.25 | 20.61 | 9,576,459 | +0.41(+2.05%) |
Nov 03, 2010 | 20.13 | 20.20 | 19.75 | 20.20 | 8,153,923 | +0.10(+0.51%) |
Nov 02, 2010 | 20.13 | 20.15 | 19.99 | 20.09 | 3,900,239 | +0.17(+0.86%) |
Nov 01, 2010 | 20.05 | 20.24 | 19.72 | 19.92 | 4,736,375 | +0.01(+0.05%) |
Oct 29, 2010 | 19.95 | 20.04 | 19.74 | 19.91 | 6,085,038 | -0.12(-0.59%) |
Oct 28, 2010 | 20.20 | 20.22 | 19.79 | 20.03 | 7,096,292 | -0.06(-0.30%) |
Oct 27, 2010 | 19.86 | 20.30 | 19.72 | 20.09 | 13,531,263 | +0.41(+2.06%) |
Oct 25, 2010 | 19.92 | 20.00 | 19.63 | 19.68 | 8,201,892 | -0.07(-0.38%) |
Oct 22, 2010 | 19.82 | 19.82 | 19.62 | 19.76 | 5,835,679 | +0.08(+0.40%) |
Oct 21, 2010 | 19.70 | 19.95 | 19.53 | 19.68 | 9,272,488 | +0.07(+0.38%) |
Oct 20, 2010 | 19.62 | 19.81 | 19.51 | 19.61 | 8,549,515 | +0.12(+0.60%) |
Oct 19, 2010 | 19.51 | 19.87 | 19.34 | 19.49 | 8,697,564 | -0.33(-1.69%) |
Oct 18, 2010 | 19.43 | 19.92 | 19.43 | 19.82 | 7,222,807 | +0.40(+2.05%) |
Oct 15, 2010 | 19.69 | 19.78 | 19.16 | 19.42 | 9,342,521 | -0.11(-0.57%) |
Oct 14, 2010 | 19.53 | 19.87 | 19.42 | 19.53 | 9,652,084 | +0.00(+0.02%) |
Oct 13, 2010 | 19.54 | 19.79 | 19.49 | 19.53 | 7,362,483 | +0.11(+0.59%) |
Oct 12, 2010 | 19.20 | 19.46 | 19.12 | 19.42 | 6,147,933 | +0.05(+0.26%) |
Oct 11, 2010 | 19.38 | 19.48 | 19.27 | 19.37 | 4,575,007 | +0.00(+0.02%) |
Oct 08, 2010 | 19.36 | 19.50 | 19.08 | 19.36 | 7,426,358 | +0.27(+1.42%) |
Oct 07, 2010 | 19.25 | 19.34 | 18.93 | 19.09 | 6,873,019 | -0.05(-0.28%) |
Oct 06, 2010 | 18.77 | 19.17 | 18.60 | 19.15 | 10,687,159 | +0.36(+1.90%) |
Oct 05, 2010 | 18.57 | 18.95 | 18.29 | 18.79 | 10,490,718 | +0.46(+2.51%) |
Oct 04, 2010 | 18.52 | 18.55 | 18.14 | 18.33 | 7,372,624 | -0.22(-1.17%) |
Oct 01, 2010 | 18.55 | 18.81 | 18.36 | 18.55 | 9,064,431 | +0.12(+0.67%) |
Sep 30, 2010 | 18.42 | 18.85 | 18.42 | 18.42 | 64,461 | +0.05(+0.28%) |
Sep 29, 2010 | 18.54 | 18.70 | 18.33 | 18.37 | 6,760,053 | -0.32(-1.72%) |
Sep 28, 2010 | 18.60 | 18.75 | 18.20 | 18.69 | 71,922 | +0.19(+1.04%) |
Sep 27, 2010 | 18.63 | 18.66 | 18.40 | 18.50 | 6,515,842 | -0.15(-0.80%) |
Sep 24, 2010 | 18.26 | 18.66 | 18.26 | 18.65 | 7,832,922 | +0.67(+3.75%) |
Sep 23, 2010 | 17.98 | 18.41 | 17.93 | 17.98 | 10,647,987 | -0.54(-2.92%) |
Sep 22, 2010 | 18.88 | 18.98 | 18.43 | 18.52 | 7,516,348 | -0.42(-2.22%) |
Sep 21, 2010 | 19.14 | 19.20 | 18.85 | 18.94 | 8,463,079 | -0.16(-0.84%) |
Sep 20, 2010 | 18.57 | 19.15 | 18.52 | 19.10 | 9,052,056 | +0.65(+3.53%) |
Sep 17, 2010 | 18.45 | 18.62 | 18.35 | 18.45 | 7,197,966 | -0.04(-0.21%) |
Sep 15, 2010 | 18.43 | 18.59 | 18.28 | 18.49 | 7,762,973 | -0.12(-0.67%) |
Sep 14, 2010 | 18.54 | 18.79 | 18.35 | 18.61 | 9,000,183 | +0.02(+0.10%) |
Sep 13, 2010 | 18.31 | 18.65 | 18.31 | 18.59 | 9,667,959 | +0.51(+2.80%) |
Sep 10, 2010 | 18.11 | 18.17 | 17.89 | 18.09 | 5,547,476 | +0.06(+0.34%) |
Sep 09, 2010 | 18.16 | 18.27 | 17.88 | 18.03 | 12,661 | +0.18(+1.00%) |
Sep 08, 2010 | 17.82 | 18.17 | 17.80 | 17.85 | 9,200,215 | +0.06(+0.36%) |
Sep 07, 2010 | 17.99 | 18.02 | 17.60 | 17.79 | 1,406 | -0.36(-2.00%) |
Sep 03, 2010 | 17.99 | 18.18 | 17.91 | 18.15 | 9,966,890 | +0.33(+1.84%) |
Sep 02, 2010 | 17.75 | 17.82 | 17.53 | 17.82 | 508 | +0.16(+0.91%) |
Sep 01, 2010 | 17.12 | 17.67 | 17.10 | 17.66 | 14,873,381 | +0.86(+5.09%) |
Aug 31, 2010 | 16.77 | 16.92 | 16.28 | 16.81 | 33,384 | +0.25(+1.48%) |
Aug 30, 2010 | 16.94 | 16.96 | 16.56 | 16.56 | 8,130,884 | -0.48(-2.80%) |
Aug 27, 2010 | 16.93 | 17.05 | 16.18 | 17.04 | 10,220,058 | +0.50(+2.99%) |
Aug 26, 2010 | 16.54 | 16.60 | 16.21 | 16.54 | 18,025 | +0.17(+1.07%) |
Aug 25, 2010 | 15.94 | 16.45 | 15.80 | 16.37 | 2,806 | +0.26(+1.64%) |
Aug 24, 2010 | 16.20 | 16.31 | 16.00 | 16.10 | 1,757 | -0.37(-2.23%) |
Aug 23, 2010 | 16.56 | 16.74 | 16.37 | 16.47 | 9,481,319 | -0.14(-0.86%) |
Aug 20, 2010 | 16.48 | 16.68 | 16.28 | 16.61 | 11,215,237 | +0.02(+0.15%) |
Aug 19, 2010 | 17.00 | 17.00 | 16.51 | 16.59 | 2,037 | -0.53(-3.12%) |
Aug 18, 2010 | 17.24 | 17.28 | 17.03 | 17.12 | 8,227,886 | -0.07(-0.43%) |
Aug 17, 2010 | 17.13 | 17.36 | 17.02 | 17.20 | 14,620 | +0.25(+1.49%) |
Aug 16, 2010 | 16.79 | 17.01 | 16.69 | 16.94 | 6,779,246 | +0.03(+0.17%) |
Aug 13, 2010 | 16.92 | 17.26 | 16.90 | 16.92 | 10,332,558 | -0.29(-1.67%) |
Aug 12, 2010 | 17.21 | 17.42 | 17.13 | 17.20 | 12,847,068 | -0.31(-1.78%) |
Aug 11, 2010 | 17.69 | 17.94 | 17.49 | 17.51 | 1,696 | -0.51(-2.83%) |
Aug 10, 2010 | 17.99 | 18.20 | 17.84 | 18.02 | 479 | -0.21(-1.15%) |
Aug 09, 2010 | 18.11 | 18.28 | 17.97 | 18.23 | 7,895,021 | +0.26(+1.44%) |
Aug 06, 2010 | 17.97 | 18.12 | 17.61 | 17.97 | 8,300,711 | -0.19(-1.03%) |
Aug 05, 2010 | 18.04 | 18.26 | 17.89 | 18.16 | 8,099,497 | +0.08(+0.45%) |
Aug 04, 2010 | 17.69 | 18.16 | 17.65 | 18.08 | 11,381,572 | +0.44(+2.49%) |
Aug 03, 2010 | 17.99 | 18.01 | 17.58 | 17.64 | 25,497 | -0.42(-2.31%) |
Aug 02, 2010 | 17.73 | 18.19 | 17.73 | 18.06 | 12,715,289 | +0.64(+3.66%) |
Jul 30, 2010 | 17.42 | 17.67 | 17.19 | 17.42 | 13,108,714 | -0.22(-1.23%) |
Jul 29, 2010 | 17.71 | 17.96 | 17.39 | 17.64 | 13,462,072 | +0.10(+0.57%) |
Jul 28, 2010 | 17.54 | 17.77 | 17.31 | 17.54 | 18,851 | -0.42(-2.35%) |
Jul 27, 2010 | 17.96 | 18.36 | 17.72 | 17.96 | 15,017 | -0.12(-0.65%) |
Jul 26, 2010 | 17.93 | 18.16 | 17.85 | 18.08 | 15,956,956 | +0.19(+1.05%) |
Jul 23, 2010 | 17.56 | 17.93 | 17.21 | 17.89 | 21,153,626 | +0.23(+1.32%) |
Jul 22, 2010 | 16.81 | 17.68 | 16.68 | 17.66 | 282 | +1.05(+6.34%) |
Jul 21, 2010 | 17.22 | 17.22 | 16.47 | 16.60 | 14,519,822 | -0.35(-2.07%) |
Jul 20, 2010 | 16.95 | 16.97 | 16.13 | 16.95 | 11,299,985 | +0.48(+2.92%) |
Jul 19, 2010 | 16.50 | 16.61 | 16.19 | 16.47 | 9,245,817 | +0.09(+0.54%) |
Jul 16, 2010 | 16.38 | 16.96 | 16.32 | 16.38 | 11,986,037 | -0.53(-3.14%) |
Jul 15, 2010 | 17.16 | 17.20 | 16.69 | 16.92 | 11,254,427 | -0.23(-1.34%) |
Jul 14, 2010 | 17.20 | 17.39 | 16.96 | 17.15 | 11,398,196 | -0.17(-0.96%) |
Jul 13, 2010 | 17.21 | 17.49 | 17.12 | 17.31 | 16,612,126 | +0.34(+2.02%) |
Jul 12, 2010 | 16.87 | 17.05 | 16.80 | 16.97 | 8,133,761 | -0.06(-0.35%) |
Jul 09, 2010 | 17.03 | 17.05 | 16.65 | 17.03 | 10,980,832 | +0.32(+1.89%) |
Jul 08, 2010 | 16.25 | 16.76 | 16.24 | 16.71 | 17,078,854 | +0.61(+3.78%) |
Jul 07, 2010 | 15.43 | 16.12 | 15.38 | 16.10 | 16,712,291 | +0.68(+4.38%) |
Jul 06, 2010 | 15.43 | 15.78 | 15.27 | 15.43 | 8,806 | +0.16(+1.02%) |
Jul 02, 2010 | 15.27 | 15.53 | 15.06 | 15.27 | 10,041,580 | -0.07(-0.44%) |
Jul 01, 2010 | 15.28 | 15.47 | 14.72 | 15.34 | 17,760,516 | +0.23(+1.50%) |
Jun 30, 2010 | 15.02 | 15.38 | 14.95 | 15.11 | 17,562,290 | +0.11(+0.73%) |
Jun 29, 2010 | 14.96 | 15.68 | 14.89 | 15.00 | 7,978 | -0.44(-2.82%) |
Jun 25, 2010 | 15.44 | 15.48 | 15.00 | 15.44 | 12,910,831 | +0.32(+2.11%) |
Jun 24, 2010 | 15.24 | 15.42 | 15.06 | 15.12 | 11,113,670 | -0.26(-1.66%) |
Jun 23, 2010 | 15.56 | 15.56 | 15.11 | 15.38 | 11,352,218 | -0.13(-0.82%) |
Jun 22, 2010 | 15.80 | 15.99 | 15.48 | 15.50 | 12,476,360 | -0.24(-1.53%) |
Jun 21, 2010 | 16.04 | 16.16 | 15.63 | 15.74 | 10,642,314 | +0.02(+0.11%) |
Jun 18, 2010 | 15.73 | 15.77 | 15.55 | 15.73 | 11,859,301 | +0.23(+1.49%) |
Jun 17, 2010 | 15.47 | 15.70 | 15.21 | 15.50 | 12,354,054 | -0.10(-0.61%) |
Jun 16, 2010 | 15.52 | 15.72 | 15.48 | 15.59 | 10,725,291 | -0.13(-0.81%) |
Jun 15, 2010 | 15.06 | 15.77 | 15.06 | 15.72 | 15,315,079 | +0.67(+4.45%) |
Jun 14, 2010 | 15.17 | 15.43 | 14.98 | 15.05 | 10,659,429 | -0.11(-0.70%) |
Jun 11, 2010 | 14.76 | 15.18 | 14.76 | 15.16 | 8,631,392 | +0.00(+0.02%) |
Jun 10, 2010 | 14.84 | 15.18 | 14.78 | 15.15 | 11,575,161 | +0.55(+3.78%) |
Jun 09, 2010 | 14.94 | 15.12 | 14.54 | 14.60 | 15,613,172 | -0.19(-1.29%) |
Jun 08, 2010 | 14.43 | 14.80 | 14.14 | 14.79 | 18,980,294 | +0.45(+3.16%) |
Jun 07, 2010 | 14.81 | 14.90 | 14.30 | 14.34 | 17,394,562 | -0.30(-2.06%) |
Jun 04, 2010 | 14.64 | 15.39 | 14.54 | 14.64 | 18,992,202 | -1.11(-7.04%) |
Jun 03, 2010 | 15.86 | 15.96 | 15.46 | 15.75 | 8,903,933 | -0.06(-0.40%) |
Jun 02, 2010 | 15.42 | 15.82 | 15.17 | 15.81 | 137,086 | +0.53(+3.50%) |
Jun 01, 2010 | 15.45 | 15.81 | 15.23 | 15.28 | 12,988,245 | -0.41(-2.64%) |
May 28, 2010 | 15.69 | 16.24 | 15.62 | 15.69 | 14,260,807 | -0.54(-3.34%) |
May 27, 2010 | 15.56 | 16.26 | 15.47 | 16.23 | 20,407,010 | +1.09(+7.18%) |
May 26, 2010 | 15.40 | 15.60 | 15.07 | 15.14 | 564 | +0.10(+0.64%) |
May 25, 2010 | 14.51 | 15.08 | 14.28 | 15.05 | 364,555 | +0.10(+0.64%) |
May 24, 2010 | 15.40 | 15.40 | 14.93 | 14.95 | 15,631,956 | -0.41(-2.70%) |
May 21, 2010 | 14.48 | 15.53 | 14.35 | 15.37 | 28,296,014 | +0.63(+4.25%) |
May 20, 2010 | 14.74 | 15.18 | 14.60 | 14.74 | 35,989 | -0.96(-6.13%) |
May 19, 2010 | 15.83 | 16.01 | 15.27 | 15.70 | 21,806,350 | -0.24(-1.49%) |
May 18, 2010 | 16.89 | 16.89 | 15.76 | 15.94 | 18,784,340 | -0.34(-2.09%) |
May 17, 2010 | 16.08 | 16.38 | 15.81 | 16.28 | 15,019,829 | +0.12(+0.77%) |
May 14, 2010 | 16.16 | 16.87 | 15.84 | 16.16 | 24,701,078 | -0.89(-5.20%) |
May 13, 2010 | 17.64 | 17.64 | 17.04 | 17.05 | 7,928,295 | -0.57(-3.24%) |
May 12, 2010 | 17.27 | 17.67 | 17.16 | 17.62 | 12,528,892 | +0.39(+2.25%) |
May 11, 2010 | 17.63 | 17.69 | 17.22 | 17.23 | 44,315 | -0.29(-1.63%) |
May 10, 2010 | 17.40 | 17.55 | 17.27 | 17.51 | 39,225,116 | +1.93(+12.38%) |
May 07, 2010 | 16.28 | 16.37 | 15.28 | 15.58 | 32,203,700 | -0.49(-3.04%) |
May 06, 2010 | 16.85 | 17.26 | 14.96 | 16.07 | 2,869 | -0.85(-5.04%) |
May 05, 2010 | 17.05 | 17.37 | 16.88 | 16.93 | 18,488,158 | -0.26(-1.52%) |
May 04, 2010 | 17.71 | 17.78 | 16.92 | 17.19 | 27,543,012 | -0.92(-5.07%) |