Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.09 | 20.32 | 19.77 | 19.79 | 5,822,434 | -0.30(-1.51%) |
Apr 28, 2011 | 19.86 | 20.15 | 19.75 | 20.09 | 4,222,704 | +0.25(+1.24%) |
Apr 27, 2011 | 19.87 | 19.87 | 19.53 | 19.85 | 5,244,267 | +0.01(+0.05%) |
Apr 26, 2011 | 19.97 | 20.11 | 19.74 | 19.84 | 9,007,001 | -0.30(-1.51%) |
Apr 25, 2011 | 20.12 | 20.32 | 20.01 | 20.14 | 2,674,332 | +0.13(+0.64%) |
Apr 21, 2011 | 20.15 | 20.28 | 19.96 | 20.02 | 2,644,580 | -0.09(-0.44%) |
Apr 20, 2011 | 19.86 | 20.12 | 19.74 | 20.10 | 4,997,071 | +0.50(+2.55%) |
Apr 19, 2011 | 19.49 | 19.63 | 19.46 | 19.60 | 4,072,802 | +0.12(+0.60%) |
Apr 18, 2011 | 19.50 | 19.56 | 19.18 | 19.49 | 5,132,079 | -0.26(-1.29%) |
Apr 15, 2011 | 19.60 | 19.78 | 19.38 | 19.74 | 3,849,387 | +0.18(+0.90%) |
Apr 14, 2011 | 19.39 | 19.64 | 19.26 | 19.57 | 3,418,170 | +0.06(+0.30%) |
Apr 13, 2011 | 19.42 | 19.80 | 19.36 | 19.51 | 4,740,324 | +0.15(+0.76%) |
Apr 12, 2011 | 19.33 | 19.41 | 19.20 | 19.36 | 4,268,479 | -0.11(-0.55%) |
Apr 11, 2011 | 19.54 | 19.69 | 19.25 | 19.47 | 3,851,149 | -0.01(-0.05%) |
Apr 08, 2011 | 19.99 | 20.12 | 19.34 | 19.48 | 4,626,015 | -0.38(-1.93%) |
Apr 07, 2011 | 19.79 | 20.07 | 19.70 | 19.86 | 3,183,033 | +0.00(+0.00%) |
Apr 06, 2011 | 19.63 | 19.98 | 19.60 | 19.86 | 5,155,807 | +0.22(+1.10%) |
Apr 05, 2011 | 19.26 | 19.90 | 19.21 | 19.64 | 7,047,498 | +0.33(+1.73%) |
Apr 04, 2011 | 19.36 | 19.51 | 19.17 | 19.31 | 3,660,521 | -0.04(-0.20%) |
Apr 01, 2011 | 19.32 | 19.61 | 19.23 | 19.35 | 5,805,037 | +0.20(+1.02%) |
Mar 31, 2011 | 19.29 | 19.40 | 19.03 | 19.15 | 3,937,862 | -0.15(-0.76%) |
Mar 30, 2011 | 19.37 | 19.47 | 19.22 | 19.30 | 3,360,773 | +0.02(+0.10%) |
Mar 29, 2011 | 19.32 | 19.43 | 19.11 | 19.28 | 3,428,975 | -0.05(-0.25%) |
Mar 28, 2011 | 19.33 | 19.57 | 19.28 | 19.33 | 3,527,605 | +0.01(+0.05%) |
Mar 25, 2011 | 19.45 | 19.52 | 19.16 | 19.32 | 3,777,355 | -0.14(-0.71%) |
Mar 24, 2011 | 18.77 | 19.60 | 18.77 | 19.46 | 6,991,424 | +0.73(+3.87%) |
Mar 23, 2011 | 18.38 | 18.78 | 18.26 | 18.73 | 7,965,327 | +0.27(+1.49%) |
Mar 22, 2011 | 18.57 | 18.70 | 18.37 | 18.46 | 4,302,770 | -0.12(-0.63%) |
Mar 21, 2011 | 18.61 | 18.80 | 18.38 | 18.57 | 4,918,752 | +0.34(+1.88%) |
Mar 18, 2011 | 18.48 | 18.54 | 18.08 | 18.23 | 8,351,704 | -0.08(-0.43%) |
Mar 17, 2011 | 18.07 | 18.38 | 17.93 | 18.31 | 6,252,118 | +0.45(+2.53%) |
Mar 16, 2011 | 17.92 | 18.24 | 17.80 | 17.86 | 8,317,982 | -0.16(-0.87%) |
Mar 15, 2011 | 17.74 | 18.11 | 17.72 | 18.02 | 5,628,430 | -0.23(-1.24%) |
Mar 14, 2011 | 17.99 | 18.27 | 17.75 | 18.24 | 4,862,840 | +0.06(+0.32%) |
Mar 11, 2011 | 18.06 | 18.24 | 17.83 | 18.18 | 3,895,629 | +0.01(+0.07%) |
Mar 10, 2011 | 18.10 | 18.23 | 17.78 | 18.17 | 4,532,065 | -0.09(-0.50%) |
Mar 09, 2011 | 18.30 | 18.40 | 18.09 | 18.26 | 2,777,666 | -0.13(-0.68%) |
Mar 08, 2011 | 18.17 | 18.63 | 18.04 | 18.39 | 4,607,473 | +0.29(+1.61%) |
Mar 07, 2011 | 18.46 | 18.58 | 17.91 | 18.09 | 6,960,049 | -0.33(-1.81%) |
Mar 04, 2011 | 18.57 | 18.63 | 18.02 | 18.43 | 5,529,390 | -0.16(-0.87%) |
Mar 03, 2011 | 18.53 | 18.86 | 18.49 | 18.59 | 5,427,825 | +0.24(+1.31%) |
Mar 02, 2011 | 18.09 | 18.55 | 18.08 | 18.35 | 4,344,548 | +0.30(+1.68%) |
Mar 01, 2011 | 18.51 | 18.63 | 18.04 | 18.05 | 5,378,254 | -0.39(-2.13%) |
Feb 28, 2011 | 18.78 | 18.81 | 18.30 | 18.44 | 5,694,878 | -0.37(-1.98%) |
Feb 25, 2011 | 18.61 | 19.00 | 18.59 | 18.81 | 3,590,008 | +0.37(+2.02%) |
Feb 24, 2011 | 18.41 | 18.67 | 18.29 | 18.44 | 4,622,896 | -0.06(-0.32%) |
Feb 23, 2011 | 18.55 | 18.77 | 18.01 | 18.50 | 11,418,917 | -0.01(-0.05%) |
Feb 22, 2011 | 18.69 | 18.89 | 18.49 | 18.51 | 5,604,597 | -0.40(-2.13%) |
Feb 18, 2011 | 19.01 | 19.31 | 18.80 | 18.91 | 5,971,368 | -0.08(-0.41%) |
Feb 17, 2011 | 18.57 | 19.27 | 18.51 | 18.99 | 8,222,553 | +0.42(+2.27%) |
Feb 16, 2011 | 18.24 | 19.81 | 18.23 | 18.57 | 17,148,026 | +0.39(+2.16%) |
Feb 15, 2011 | 17.95 | 18.19 | 17.89 | 18.17 | 3,852,679 | +0.13(+0.71%) |
Feb 14, 2011 | 17.88 | 18.20 | 17.84 | 18.05 | 3,831,778 | +0.19(+1.04%) |
Feb 11, 2011 | 17.74 | 17.99 | 17.65 | 17.86 | 5,356,067 | +0.01(+0.05%) |
Feb 10, 2011 | 17.60 | 17.98 | 17.47 | 17.85 | 7,325,807 | +0.17(+0.94%) |
Feb 09, 2011 | 17.87 | 18.13 | 17.57 | 17.68 | 8,230,531 | -0.26(-1.48%) |
Feb 08, 2011 | 17.92 | 18.00 | 17.69 | 17.95 | 3,908,213 | +0.02(+0.11%) |
Feb 07, 2011 | 17.85 | 18.02 | 17.71 | 17.93 | 5,643,788 | +0.05(+0.27%) |
Feb 04, 2011 | 17.66 | 18.04 | 17.55 | 17.88 | 7,766,708 | +0.12(+0.66%) |
Feb 03, 2011 | 17.46 | 17.84 | 17.10 | 17.76 | 14,379,150 | +0.02(+0.11%) |
Feb 02, 2011 | 16.92 | 17.85 | 15.92 | 17.74 | 44,855,092 | +2.42(+15.81%) |
Feb 01, 2011 | 15.28 | 15.67 | 14.98 | 15.32 | 14,620,081 | +0.03(+0.19%) |
Jan 31, 2011 | 14.72 | 15.29 | 14.71 | 15.29 | 8,878,580 | +0.58(+3.93%) |
Jan 28, 2011 | 14.84 | 14.97 | 14.51 | 14.71 | 6,603,810 | -0.08(-0.53%) |
Jan 27, 2011 | 15.01 | 15.10 | 14.77 | 14.79 | 4,262,981 | -0.25(-1.69%) |
Jan 26, 2011 | 15.10 | 15.20 | 14.99 | 15.04 | 3,473,917 | -0.03(-0.23%) |
Jan 25, 2011 | 15.00 | 15.10 | 14.85 | 15.08 | 3,313,897 | +0.08(+0.56%) |
Jan 24, 2011 | 14.77 | 15.13 | 14.71 | 15.00 | 6,060,718 | +0.16(+1.06%) |
Jan 21, 2011 | 15.46 | 15.48 | 14.83 | 14.84 | 10,705,970 | -0.62(-4.00%) |
Jan 20, 2011 | 15.44 | 15.60 | 15.28 | 15.46 | 4,049,215 | -0.08(-0.50%) |
Jan 19, 2011 | 15.61 | 15.76 | 15.51 | 15.53 | 4,484,824 | -0.16(-1.00%) |
Jan 18, 2011 | 15.59 | 15.79 | 15.58 | 15.69 | 4,614,331 | +0.05(+0.31%) |
Jan 14, 2011 | 15.63 | 15.68 | 15.20 | 15.64 | 9,371,755 | -0.09(-0.56%) |
Jan 13, 2011 | 15.71 | 15.85 | 15.61 | 15.73 | 5,834,797 | +0.01(+0.06%) |
Jan 12, 2011 | 15.76 | 15.80 | 15.61 | 15.72 | 7,038,247 | +0.03(+0.19%) |
Jan 11, 2011 | 15.85 | 15.86 | 15.46 | 15.69 | 4,945,986 | -0.01(-0.06%) |
Jan 10, 2011 | 15.71 | 15.77 | 15.53 | 15.70 | 5,838,627 | -0.04(-0.26%) |
Jan 07, 2011 | 15.96 | 15.97 | 15.66 | 15.74 | 3,932,993 | -0.17(-1.09%) |
Jan 06, 2011 | 15.99 | 16.15 | 15.77 | 15.92 | 4,873,215 | -0.05(-0.31%) |
Jan 05, 2011 | 16.00 | 16.23 | 15.91 | 15.97 | 5,416,362 | -0.10(-0.61%) |
Jan 04, 2011 | 16.07 | 16.23 | 16.02 | 16.06 | 3,445,526 | +0.00(+0.00%) |
Jan 03, 2011 | 16.18 | 16.23 | 15.91 | 16.06 | 5,754,546 | +0.00(+0.00%) |
Dec 31, 2010 | 16.27 | 16.32 | 15.86 | 16.06 | 4,660,995 | -0.24(-1.44%) |
Dec 30, 2010 | 16.23 | 16.34 | 16.13 | 16.30 | 2,477,331 | +0.07(+0.42%) |
Dec 29, 2010 | 15.89 | 16.26 | 15.84 | 16.23 | 4,895,070 | +0.39(+2.48%) |
Dec 28, 2010 | 15.81 | 15.90 | 15.72 | 15.84 | 1,720,429 | +0.02(+0.12%) |
Dec 27, 2010 | 15.59 | 15.86 | 15.51 | 15.82 | 2,547,500 | +0.19(+1.19%) |
Dec 23, 2010 | 15.68 | 15.72 | 15.61 | 15.63 | 1,991,327 | -0.04(-0.25%) |
Dec 22, 2010 | 15.62 | 15.84 | 15.57 | 15.67 | 6,116,859 | +0.05(+0.31%) |
Dec 21, 2010 | 15.58 | 15.67 | 15.54 | 15.62 | 2,497,083 | +0.08(+0.51%) |
Dec 20, 2010 | 15.60 | 15.66 | 15.53 | 15.54 | 3,929,819 | -0.06(-0.38%) |
Dec 17, 2010 | 15.58 | 15.62 | 15.51 | 15.60 | 5,378,612 | +0.04(+0.25%) |
Dec 16, 2010 | 15.39 | 15.57 | 15.11 | 15.56 | 4,452,680 | +0.16(+1.02%) |
Dec 15, 2010 | 15.47 | 15.52 | 15.33 | 15.41 | 4,479,917 | -0.08(-0.52%) |
Dec 14, 2010 | 15.47 | 15.56 | 15.35 | 15.49 | 3,742,536 | +0.03(+0.21%) |
Dec 13, 2010 | 15.54 | 15.59 | 15.43 | 15.46 | 3,556,352 | -0.06(-0.38%) |
Dec 10, 2010 | 15.50 | 15.57 | 15.38 | 15.52 | 3,176,204 | +0.07(+0.44%) |
Dec 09, 2010 | 15.49 | 15.67 | 15.39 | 15.45 | 6,985,212 | +0.00(+0.00%) |
Dec 08, 2010 | 15.24 | 15.46 | 15.19 | 15.45 | 6,372,798 | +0.24(+1.55%) |
Dec 07, 2010 | 15.31 | 15.35 | 15.01 | 15.21 | 6,443,096 | +0.08(+0.52%) |
Dec 06, 2010 | 14.87 | 15.14 | 14.74 | 15.13 | 4,822,642 | +0.25(+1.65%) |
Dec 03, 2010 | 14.77 | 14.91 | 14.68 | 14.89 | 2,896,025 | +0.10(+0.66%) |
Dec 02, 2010 | 14.73 | 14.88 | 14.61 | 14.79 | 3,830,954 | +0.03(+0.20%) |
Dec 01, 2010 | 14.77 | 14.96 | 14.67 | 14.76 | 4,080,559 | +0.14(+0.94%) |
Nov 30, 2010 | 14.56 | 14.70 | 14.42 | 14.62 | 6,170,513 | -0.10(-0.67%) |
Nov 29, 2010 | 14.52 | 14.81 | 14.39 | 14.72 | 5,092,016 | +0.19(+1.28%) |
Nov 26, 2010 | 14.63 | 14.78 | 14.53 | 14.53 | 1,492,484 | -0.16(-1.07%) |
Nov 24, 2010 | 14.62 | 14.69 | 14.69 | 14.69 | 4,420,232 | +0.13(+0.88%) |
Nov 23, 2010 | 14.99 | 14.99 | 14.54 | 14.56 | 6,889,874 | -0.55(-3.63%) |
Nov 22, 2010 | 15.09 | 15.23 | 15.03 | 15.11 | 4,645,932 | +0.06(+0.39%) |
Nov 19, 2010 | 15.19 | 15.27 | 15.01 | 15.05 | 3,418,567 | -0.19(-1.22%) |
Nov 18, 2010 | 15.27 | 15.39 | 15.22 | 15.24 | 2,816,458 | +0.12(+0.78%) |
Nov 17, 2010 | 15.08 | 15.20 | 14.99 | 15.12 | 2,835,060 | +0.03(+0.19%) |
Nov 16, 2010 | 15.21 | 15.41 | 15.02 | 15.09 | 5,969,432 | -0.28(-1.85%) |
Nov 15, 2010 | 15.61 | 15.62 | 15.31 | 15.38 | 4,255,756 | -0.15(-0.95%) |
Nov 12, 2010 | 15.53 | 15.69 | 15.33 | 15.52 | 5,660,379 | -0.17(-1.06%) |
Nov 11, 2010 | 15.78 | 15.81 | 15.54 | 15.69 | 5,430,929 | -0.18(-1.11%) |
Nov 10, 2010 | 16.03 | 16.07 | 15.73 | 15.87 | 6,289,807 | -0.16(-0.98%) |
Nov 09, 2010 | 16.30 | 16.35 | 16.01 | 16.02 | 6,268,906 | -0.19(-1.15%) |
Nov 08, 2010 | 16.00 | 16.25 | 15.81 | 16.21 | 6,271,103 | +0.19(+1.19%) |
Nov 05, 2010 | 15.56 | 16.07 | 15.30 | 16.02 | 8,354,873 | +0.48(+3.06%) |
Nov 04, 2010 | 15.41 | 15.54 | 15.04 | 15.54 | 9,620,424 | +0.34(+2.26%) |
Nov 03, 2010 | 15.69 | 15.78 | 14.96 | 15.20 | 17,531,340 | -0.69(-4.32%) |
Nov 02, 2010 | 15.61 | 15.92 | 15.53 | 15.89 | 10,478,053 | +0.39(+2.53%) |
Nov 01, 2010 | 15.52 | 15.64 | 15.39 | 15.50 | 4,060,235 | -0.03(-0.19%) |
Oct 29, 2010 | 15.30 | 15.59 | 15.26 | 15.52 | 4,175,984 | +0.20(+1.28%) |
Oct 28, 2010 | 15.54 | 15.57 | 15.23 | 15.33 | 4,090,176 | -0.16(-1.01%) |
Oct 27, 2010 | 15.46 | 15.51 | 15.25 | 15.49 | 4,024,583 | +0.17(+1.09%) |
Oct 25, 2010 | 15.37 | 15.50 | 15.29 | 15.32 | 3,925,860 | +0.01(+0.06%) |
Oct 22, 2010 | 15.27 | 15.38 | 15.16 | 15.31 | 2,658,984 | +0.04(+0.26%) |
Oct 21, 2010 | 15.12 | 15.50 | 15.07 | 15.27 | 5,074,568 | +0.17(+1.10%) |
Oct 20, 2010 | 15.28 | 15.42 | 15.01 | 15.10 | 7,703,477 | -0.18(-1.16%) |
Oct 19, 2010 | 15.30 | 15.43 | 15.13 | 15.28 | 5,920,950 | -0.19(-1.21%) |
Oct 18, 2010 | 15.56 | 15.69 | 15.39 | 15.47 | 6,407,032 | -0.19(-1.19%) |
Oct 15, 2010 | 16.34 | 16.34 | 15.47 | 15.65 | 11,658,619 | -0.55(-3.39%) |
Oct 14, 2010 | 16.40 | 16.65 | 16.13 | 16.20 | 5,807,719 | -0.24(-1.43%) |
Oct 13, 2010 | 16.37 | 16.54 | 16.04 | 16.44 | 9,511,984 | +0.15(+0.90%) |
Oct 12, 2010 | 17.26 | 17.42 | 16.14 | 16.29 | 18,887,234 | -1.03(-5.95%) |
Oct 11, 2010 | 17.31 | 17.58 | 17.00 | 17.32 | 3,918,812 | +0.01(+0.06%) |
Oct 08, 2010 | 17.24 | 17.41 | 17.07 | 17.31 | 3,462,790 | +0.07(+0.40%) |
Oct 07, 2010 | 17.21 | 17.34 | 16.90 | 17.24 | 5,272,057 | +0.17(+0.98%) |
Oct 06, 2010 | 17.43 | 17.49 | 16.95 | 17.07 | 6,067,891 | -0.40(-2.30%) |
Oct 05, 2010 | 16.78 | 17.71 | 16.78 | 17.48 | 10,806,051 | +0.84(+5.07%) |
Oct 04, 2010 | 16.07 | 16.87 | 16.06 | 16.63 | 7,251,936 | +0.51(+3.16%) |
Oct 01, 2010 | 16.28 | 16.46 | 16.10 | 16.12 | 3,431,483 | -0.01(-0.05%) |
Sep 30, 2010 | 16.10 | 16.43 | 15.93 | 16.13 | 6,161,896 | +0.21(+1.34%) |
Sep 29, 2010 | 16.16 | 16.25 | 15.81 | 15.92 | 3,076,682 | -0.31(-1.93%) |
Sep 28, 2010 | 15.98 | 16.34 | 15.90 | 16.23 | 4,425,303 | -0.02(-0.12%) |
Sep 27, 2010 | 16.09 | 16.37 | 16.08 | 16.25 | 2,661,349 | +0.11(+0.67%) |
Sep 24, 2010 | 16.01 | 16.27 | 15.98 | 16.14 | 3,442,410 | +0.29(+1.86%) |
Sep 23, 2010 | 15.64 | 16.00 | 15.60 | 15.85 | 4,251,779 | +0.01(+0.06%) |
Sep 22, 2010 | 15.97 | 16.12 | 15.80 | 15.84 | 3,412,198 | -0.14(-0.86%) |
Sep 21, 2010 | 16.00 | 16.12 | 15.86 | 15.98 | 3,175,798 | -0.06(-0.37%) |
Sep 20, 2010 | 15.99 | 16.19 | 15.92 | 16.03 | 5,107,061 | +0.09(+0.57%) |
Sep 17, 2010 | 16.18 | 16.18 | 15.88 | 15.94 | 4,158,722 | -0.38(-2.30%) |
Sep 15, 2010 | 16.26 | 16.40 | 16.15 | 16.32 | 2,572,546 | -0.06(-0.39%) |
Sep 14, 2010 | 16.15 | 16.46 | 16.13 | 16.38 | 4,143,248 | +0.17(+1.06%) |
Sep 13, 2010 | 16.07 | 16.27 | 16.02 | 16.21 | 3,165,518 | +0.28(+1.79%) |
Sep 10, 2010 | 16.02 | 16.22 | 15.88 | 15.93 | 2,527,141 | -0.04(-0.25%) |
Sep 09, 2010 | 16.19 | 16.21 | 15.87 | 15.97 | 2,074,436 | +0.03(+0.18%) |
Sep 08, 2010 | 15.84 | 16.02 | 15.58 | 15.94 | 4,079,462 | +0.19(+1.18%) |
Sep 07, 2010 | 16.00 | 16.16 | 15.72 | 15.75 | 2,956,161 | -0.39(-2.43%) |
Sep 03, 2010 | 16.27 | 16.54 | 16.08 | 16.14 | 3,868,066 | +0.10(+0.61%) |
Sep 02, 2010 | 15.68 | 16.09 | 15.59 | 16.04 | 3,725,643 | +0.25(+1.55%) |
Sep 01, 2010 | 15.18 | 15.81 | 15.18 | 15.80 | 7,062,863 | +0.86(+5.78%) |
Aug 31, 2010 | 14.55 | 15.04 | 14.55 | 14.94 | 10,705,551 | -0.05(-0.33%) |
Aug 30, 2010 | 15.16 | 15.38 | 14.98 | 14.99 | 3,644,932 | -0.26(-1.74%) |
Aug 27, 2010 | 15.20 | 15.34 | 14.79 | 15.25 | 4,654,830 | +0.27(+1.83%) |
Aug 26, 2010 | 15.03 | 15.29 | 14.96 | 14.98 | 5,245,352 | -0.03(-0.20%) |
Aug 25, 2010 | 14.63 | 15.04 | 14.39 | 15.01 | 6,665,483 | +0.26(+1.80%) |
Aug 24, 2010 | 15.02 | 15.02 | 14.73 | 14.74 | 5,397,060 | -0.42(-2.78%) |
Aug 23, 2010 | 15.52 | 15.66 | 15.13 | 15.16 | 3,257,903 | -0.32(-2.09%) |
Aug 20, 2010 | 15.66 | 15.76 | 15.30 | 15.49 | 5,032,130 | -0.27(-1.74%) |
Aug 19, 2010 | 15.94 | 16.01 | 15.54 | 15.76 | 4,763,738 | -0.26(-1.59%) |
Aug 18, 2010 | 15.76 | 16.07 | 15.53 | 16.02 | 4,815,402 | +0.18(+1.11%) |
Aug 17, 2010 | 15.86 | 16.06 | 15.71 | 15.84 | 3,905,876 | +0.10(+0.62%) |
Aug 16, 2010 | 15.28 | 15.87 | 15.18 | 15.74 | 5,125,309 | +0.37(+2.43%) |
Aug 13, 2010 | 15.37 | 15.62 | 15.37 | 15.37 | 3,163,959 | -0.09(-0.57%) |
Aug 12, 2010 | 15.51 | 15.64 | 15.37 | 15.46 | 3,324,586 | -0.31(-1.99%) |
Aug 11, 2010 | 16.08 | 16.14 | 15.69 | 15.77 | 7,230,641 | -0.62(-3.77%) |
Aug 10, 2010 | 16.66 | 16.66 | 16.22 | 16.39 | 4,607,682 | -0.43(-2.57%) |
Aug 09, 2010 | 16.85 | 16.96 | 16.74 | 16.82 | 3,829,214 | +0.08(+0.47%) |
Aug 06, 2010 | 16.63 | 16.82 | 16.16 | 16.74 | 6,720,897 | -0.16(-0.93%) |
Aug 05, 2010 | 16.97 | 17.08 | 16.72 | 16.90 | 3,750,959 | -0.15(-0.86%) |
Aug 04, 2010 | 16.48 | 17.19 | 16.36 | 17.04 | 17,345,384 | +1.18(+7.42%) |
Aug 03, 2010 | 16.09 | 16.15 | 15.68 | 15.87 | 8,314,230 | -0.31(-1.94%) |
Aug 02, 2010 | 15.82 | 16.23 | 15.69 | 16.18 | 5,577,383 | +0.56(+3.58%) |
Jul 30, 2010 | 15.57 | 15.76 | 15.31 | 15.62 | 3,602,775 | -0.08(-0.50%) |
Jul 29, 2010 | 15.90 | 16.06 | 15.38 | 15.70 | 4,191,236 | -0.15(-0.93%) |
Jul 28, 2010 | 16.00 | 16.19 | 15.73 | 15.85 | 2,818,214 | -0.35(-2.18%) |
Jul 27, 2010 | 16.10 | 16.27 | 16.02 | 16.20 | 3,812,805 | +0.13(+0.79%) |
Jul 26, 2010 | 15.55 | 16.08 | 15.52 | 16.07 | 4,412,107 | +0.50(+3.21%) |
Jul 23, 2010 | 15.18 | 15.58 | 15.12 | 15.57 | 4,613,149 | +0.28(+1.86%) |
Jul 22, 2010 | 14.70 | 15.41 | 14.64 | 15.29 | 4,828,290 | +0.71(+4.84%) |
Jul 21, 2010 | 15.10 | 15.10 | 14.51 | 14.58 | 4,007,088 | -0.48(-3.19%) |
Jul 20, 2010 | 14.52 | 15.07 | 14.44 | 15.06 | 5,078,220 | +0.26(+1.79%) |
Jul 19, 2010 | 14.32 | 14.82 | 14.32 | 14.80 | 3,959,457 | +0.29(+2.03%) |
Jul 16, 2010 | 15.19 | 15.20 | 14.50 | 14.50 | 5,609,394 | -0.69(-4.52%) |
Jul 15, 2010 | 15.07 | 15.23 | 14.82 | 15.19 | 5,079,212 | +0.11(+0.72%) |
Jul 14, 2010 | 14.91 | 15.15 | 14.86 | 15.08 | 4,208,644 | +0.24(+1.59%) |
Jul 13, 2010 | 14.64 | 14.92 | 14.62 | 14.85 | 4,028,893 | +0.32(+2.23%) |
Jul 12, 2010 | 14.50 | 14.68 | 14.42 | 14.52 | 2,968,170 | -0.03(-0.20%) |
Jul 09, 2010 | 14.53 | 14.65 | 14.46 | 14.55 | 3,125,660 | +0.08(+0.54%) |
Jul 08, 2010 | 14.68 | 14.77 | 14.27 | 14.48 | 5,080,560 | -0.19(-1.27%) |
Jul 07, 2010 | 14.14 | 14.66 | 14.07 | 14.66 | 3,921,409 | +0.51(+3.60%) |
Jul 06, 2010 | 14.48 | 14.50 | 14.04 | 14.15 | 5,472,794 | -0.17(-1.16%) |
Jul 02, 2010 | 14.13 | 14.45 | 14.02 | 14.32 | 5,884,111 | +0.26(+1.88%) |
Jul 01, 2010 | 14.06 | 14.22 | 13.79 | 14.05 | 9,103,043 | -0.07(-0.49%) |
Jun 30, 2010 | 14.34 | 14.51 | 14.09 | 14.12 | 9,542,387 | -0.25(-1.71%) |
Jun 29, 2010 | 14.57 | 14.72 | 14.22 | 14.37 | 13,122,785 | -0.48(-3.22%) |
Jun 25, 2010 | 14.77 | 14.92 | 14.55 | 14.85 | 7,314,641 | +0.10(+0.65%) |
Jun 24, 2010 | 14.96 | 15.04 | 14.73 | 14.75 | 5,517,389 | -0.25(-1.64%) |
Jun 23, 2010 | 15.03 | 15.18 | 14.88 | 15.00 | 5,336,320 | -0.03(-0.20%) |
Jun 22, 2010 | 15.45 | 15.53 | 14.99 | 15.02 | 5,439,162 | -0.45(-2.91%) |
Jun 21, 2010 | 15.81 | 16.00 | 15.42 | 15.48 | 4,655,308 | -0.25(-1.56%) |
Jun 18, 2010 | 15.85 | 15.87 | 15.62 | 15.72 | 4,960,448 | -0.14(-0.87%) |
Jun 17, 2010 | 15.75 | 15.98 | 15.69 | 15.86 | 5,370,686 | +0.16(+1.00%) |
Jun 16, 2010 | 15.94 | 15.99 | 15.46 | 15.70 | 8,342,108 | -0.29(-1.84%) |
Jun 15, 2010 | 16.22 | 16.31 | 15.77 | 16.00 | 6,518,211 | -0.05(-0.31%) |
Jun 14, 2010 | 16.15 | 16.25 | 15.79 | 16.04 | 6,870,152 | +0.04(+0.24%) |
Jun 11, 2010 | 15.41 | 16.05 | 15.39 | 16.01 | 7,186,277 | +0.39(+2.51%) |
Jun 10, 2010 | 15.20 | 15.64 | 15.07 | 15.61 | 5,336,561 | +0.70(+4.67%) |
Jun 09, 2010 | 15.29 | 15.38 | 14.88 | 14.92 | 5,293,806 | -0.27(-1.81%) |
Jun 08, 2010 | 15.22 | 15.25 | 14.92 | 15.19 | 10,063,711 | +0.13(+0.85%) |
Jun 07, 2010 | 15.51 | 15.72 | 15.04 | 15.06 | 8,555,226 | -0.44(-2.85%) |
Jun 04, 2010 | 16.02 | 16.23 | 15.47 | 15.51 | 8,442,768 | -0.90(-5.51%) |
Jun 03, 2010 | 16.22 | 16.47 | 16.04 | 16.41 | 4,467,814 | +0.36(+2.21%) |
Jun 02, 2010 | 15.89 | 16.13 | 15.75 | 16.05 | 5,314,388 | +0.27(+1.74%) |
Jun 01, 2010 | 15.92 | 16.29 | 15.75 | 15.78 | 4,970,863 | -0.41(-2.54%) |
May 28, 2010 | 16.40 | 16.35 | 16.01 | 16.19 | 4,054,895 | -0.21(-1.26%) |
May 27, 2010 | 16.23 | 16.42 | 16.20 | 16.40 | 3,907,885 | +0.46(+2.86%) |
May 26, 2010 | 16.02 | 16.50 | 15.89 | 15.94 | 6,369,545 | +0.01(+0.09%) |
May 25, 2010 | 15.63 | 15.97 | 15.52 | 15.93 | 9,626,165 | -0.04(-0.25%) |
May 24, 2010 | 16.28 | 16.39 | 15.95 | 15.97 | 7,030,165 | -0.41(-2.51%) |
May 21, 2010 | 15.81 | 16.52 | 15.76 | 16.38 | 10,668,758 | +0.32(+2.02%) |
May 20, 2010 | 16.09 | 16.61 | 16.02 | 16.05 | 8,793,309 | -0.74(-4.38%) |
May 19, 2010 | 17.21 | 17.21 | 16.73 | 16.79 | 7,051,325 | -0.41(-2.39%) |
May 18, 2010 | 17.55 | 17.74 | 17.07 | 17.20 | 7,447,508 | -0.22(-1.24%) |
May 17, 2010 | 17.00 | 17.49 | 16.88 | 17.42 | 7,658,413 | +0.33(+1.95%) |
May 14, 2010 | 17.42 | 17.55 | 16.90 | 17.08 | 12,310,672 | -0.66(-3.70%) |
May 13, 2010 | 17.30 | 17.99 | 17.25 | 17.74 | 10,251,048 | +0.37(+2.15%) |
May 12, 2010 | 17.51 | 17.86 | 17.21 | 17.37 | 21,786,388 | -1.07(-5.80%) |
May 11, 2010 | 18.57 | 18.76 | 18.01 | 18.44 | 17,300,254 | +0.55(+3.07%) |
May 10, 2010 | 17.84 | 18.36 | 17.60 | 17.89 | 12,006,161 | +0.60(+3.46%) |
May 07, 2010 | 17.73 | 18.43 | 17.16 | 17.29 | 20,655,204 | -0.54(-3.03%) |
May 06, 2010 | 18.90 | 18.92 | 16.72 | 17.83 | 20,131,418 | -1.10(-5.80%) |
May 05, 2010 | 19.01 | 19.23 | 18.69 | 18.93 | 10,452,961 | +0.23(+1.21%) |
May 04, 2010 | 19.13 | 19.16 | 18.55 | 18.70 | 6,832,477 | -0.64(-3.30%) |