Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 29.07 | 29.20 | 28.83 | 29.16 | 4,013,182 | +0.25(+0.88%) |
Apr 28, 2011 | 28.80 | 29.69 | 28.49 | 28.91 | 5,860,862 | -0.75(-2.53%) |
Apr 27, 2011 | 29.45 | 29.86 | 29.39 | 29.66 | 3,924,008 | +0.35(+1.20%) |
Apr 26, 2011 | 28.84 | 29.42 | 28.83 | 29.31 | 3,360,884 | +0.55(+1.92%) |
Apr 25, 2011 | 29.09 | 29.12 | 28.45 | 28.76 | 2,664,323 | -0.29(-1.00%) |
Apr 21, 2011 | 28.44 | 29.14 | 28.15 | 29.05 | 4,534,391 | +0.85(+3.00%) |
Apr 20, 2011 | 27.66 | 28.73 | 27.66 | 28.20 | 4,034,297 | +1.15(+4.26%) |
Apr 19, 2011 | 26.84 | 27.06 | 26.53 | 27.05 | 3,191,046 | +0.29(+1.07%) |
Apr 18, 2011 | 26.62 | 26.81 | 26.15 | 26.76 | 5,358,300 | -0.41(-1.51%) |
Apr 15, 2011 | 26.89 | 27.29 | 26.84 | 27.18 | 3,513,644 | +0.23(+0.84%) |
Apr 14, 2011 | 27.03 | 27.24 | 26.69 | 26.95 | 4,633,702 | -0.34(-1.23%) |
Apr 13, 2011 | 27.47 | 27.59 | 27.00 | 27.29 | 4,520,783 | +0.08(+0.29%) |
Apr 12, 2011 | 27.90 | 28.00 | 26.93 | 27.21 | 11,337,435 | -0.85(-3.03%) |
Apr 11, 2011 | 28.39 | 28.50 | 27.83 | 28.06 | 4,019,756 | -0.40(-1.41%) |
Apr 08, 2011 | 28.94 | 29.05 | 28.07 | 28.46 | 3,475,626 | -0.23(-0.79%) |
Apr 07, 2011 | 29.28 | 29.44 | 28.52 | 28.68 | 3,860,157 | -0.68(-2.30%) |
Apr 06, 2011 | 30.37 | 30.37 | 29.15 | 29.36 | 5,107,564 | -0.74(-2.45%) |
Apr 05, 2011 | 30.70 | 30.78 | 30.08 | 30.09 | 5,326,106 | -0.74(-2.39%) |
Apr 04, 2011 | 30.70 | 31.07 | 30.49 | 30.83 | 3,013,527 | +0.24(+0.78%) |
Apr 01, 2011 | 30.20 | 30.90 | 30.20 | 30.59 | 3,932,558 | +0.51(+1.68%) |
Mar 31, 2011 | 29.52 | 30.12 | 29.39 | 30.09 | 3,122,256 | +0.41(+1.37%) |
Mar 30, 2011 | 29.68 | 29.69 | 29.66 | 29.68 | 2,816,397 | +0.23(+0.78%) |
Mar 29, 2011 | 28.78 | 29.50 | 28.58 | 29.45 | 2,898,290 | +0.62(+2.16%) |
Mar 28, 2011 | 29.35 | 29.55 | 28.75 | 28.83 | 4,785,262 | -0.35(-1.20%) |
Mar 25, 2011 | 28.61 | 29.45 | 28.46 | 29.18 | 6,267,497 | +0.59(+2.07%) |
Mar 24, 2011 | 28.30 | 28.69 | 27.92 | 28.58 | 3,369,069 | +0.49(+1.75%) |
Mar 23, 2011 | 27.46 | 28.41 | 27.02 | 28.09 | 5,181,731 | +0.45(+1.64%) |
Mar 22, 2011 | 28.79 | 28.79 | 27.41 | 27.64 | 5,071,201 | -1.13(-3.94%) |
Mar 21, 2011 | 28.78 | 28.91 | 28.66 | 28.77 | 2,325,215 | +0.66(+2.36%) |
Mar 18, 2011 | 28.25 | 28.40 | 27.70 | 28.11 | 5,135,475 | +0.29(+1.06%) |
Mar 17, 2011 | 28.15 | 28.58 | 27.80 | 27.81 | 5,437,992 | +0.33(+1.19%) |
Mar 16, 2011 | 27.80 | 28.24 | 27.26 | 27.49 | 6,059,166 | -0.36(-1.29%) |
Mar 15, 2011 | 27.72 | 27.99 | 27.64 | 27.84 | 5,361,542 | -0.32(-1.15%) |
Mar 14, 2011 | 27.75 | 28.69 | 27.57 | 28.17 | 6,362,339 | -0.02(-0.07%) |
Mar 11, 2011 | 28.76 | 28.80 | 27.81 | 28.19 | 6,031,268 | -0.68(-2.35%) |
Mar 10, 2011 | 28.67 | 29.17 | 28.26 | 28.87 | 5,705,872 | -0.32(-1.11%) |
Mar 09, 2011 | 28.95 | 29.40 | 28.67 | 29.19 | 3,531,144 | +0.18(+0.64%) |
Mar 08, 2011 | 28.69 | 29.27 | 28.37 | 29.01 | 4,054,175 | +0.45(+1.59%) |
Mar 07, 2011 | 29.40 | 29.66 | 28.42 | 28.55 | 4,007,403 | -0.80(-2.73%) |
Mar 04, 2011 | 29.23 | 29.48 | 28.95 | 29.35 | 3,989,270 | +0.05(+0.17%) |
Mar 03, 2011 | 29.08 | 29.47 | 28.93 | 29.31 | 4,043,652 | +0.64(+2.24%) |
Mar 02, 2011 | 28.61 | 29.15 | 28.47 | 28.66 | 4,615,368 | +0.03(+0.09%) |
Mar 01, 2011 | 29.33 | 29.57 | 28.38 | 28.64 | 4,013,532 | -0.66(-2.27%) |
Feb 28, 2011 | 29.31 | 29.45 | 28.79 | 29.30 | 5,654,160 | +0.25(+0.86%) |
Feb 25, 2011 | 28.72 | 29.06 | 28.53 | 29.05 | 5,040,612 | +0.60(+2.11%) |
Feb 24, 2011 | 28.59 | 28.94 | 27.93 | 28.45 | 5,473,028 | -0.23(-0.80%) |
Feb 23, 2011 | 29.35 | 29.49 | 27.92 | 28.68 | 6,300,374 | -0.68(-2.30%) |
Feb 22, 2011 | 29.81 | 30.12 | 29.30 | 29.36 | 4,370,491 | -0.93(-3.08%) |
Feb 18, 2011 | 30.26 | 30.40 | 30.02 | 30.29 | 3,903,823 | +0.08(+0.28%) |
Feb 17, 2011 | 30.27 | 30.46 | 29.97 | 30.21 | 3,985,419 | -0.11(-0.36%) |
Feb 16, 2011 | 30.14 | 30.61 | 30.08 | 30.32 | 7,164,001 | +0.31(+1.04%) |
Feb 15, 2011 | 29.96 | 30.22 | 29.83 | 30.00 | 5,171,555 | -0.21(-0.70%) |
Feb 14, 2011 | 28.96 | 30.22 | 28.85 | 30.22 | 7,183,914 | +1.02(+3.49%) |
Feb 11, 2011 | 27.75 | 29.32 | 27.75 | 29.20 | 11,909,521 | +1.34(+4.83%) |
Feb 10, 2011 | 27.07 | 27.90 | 26.86 | 27.85 | 7,144,322 | +0.65(+2.40%) |
Feb 09, 2011 | 27.15 | 27.45 | 27.10 | 27.20 | 6,681,730 | +0.05(+0.19%) |
Feb 08, 2011 | 26.73 | 27.34 | 26.73 | 27.15 | 4,607,989 | +0.54(+2.03%) |
Feb 07, 2011 | 25.58 | 26.89 | 25.47 | 26.61 | 7,527,654 | +1.30(+5.13%) |
Feb 04, 2011 | 24.93 | 25.39 | 24.78 | 25.31 | 4,507,598 | +0.49(+1.99%) |
Feb 03, 2011 | 24.88 | 24.92 | 24.25 | 24.81 | 9,802,863 | -0.01(-0.03%) |
Feb 02, 2011 | 25.41 | 25.41 | 24.76 | 24.82 | 6,299,206 | -0.58(-2.29%) |
Feb 01, 2011 | 25.69 | 26.04 | 25.25 | 25.40 | 6,906,528 | -0.05(-0.18%) |
Jan 31, 2011 | 25.59 | 25.95 | 25.38 | 25.45 | 3,704,076 | -0.09(-0.34%) |
Jan 28, 2011 | 26.35 | 26.35 | 25.50 | 25.53 | 6,166,782 | -1.10(-4.14%) |
Jan 27, 2011 | 25.99 | 26.79 | 25.96 | 26.64 | 3,365,236 | +0.05(+0.18%) |
Jan 26, 2011 | 25.90 | 26.65 | 25.88 | 26.59 | 4,056,466 | +0.87(+3.38%) |
Jan 25, 2011 | 25.87 | 26.05 | 25.38 | 25.72 | 3,023,814 | -0.32(-1.23%) |
Jan 24, 2011 | 25.74 | 26.12 | 25.56 | 26.04 | 4,084,192 | +0.37(+1.43%) |
Jan 21, 2011 | 26.22 | 26.35 | 25.65 | 25.67 | 3,931,898 | -0.32(-1.23%) |
Jan 20, 2011 | 26.14 | 26.24 | 25.48 | 25.99 | 6,050,256 | -0.36(-1.36%) |
Jan 19, 2011 | 27.01 | 27.11 | 26.28 | 26.35 | 3,120,476 | -0.62(-2.28%) |
Jan 18, 2011 | 26.46 | 26.98 | 26.40 | 26.97 | 3,965,541 | +0.39(+1.45%) |
Jan 14, 2011 | 26.04 | 26.75 | 25.96 | 26.58 | 5,647,004 | +0.68(+2.64%) |
Jan 13, 2011 | 26.47 | 26.56 | 25.65 | 25.90 | 9,753,199 | -0.57(-2.14%) |
Jan 12, 2011 | 26.91 | 27.07 | 26.26 | 26.47 | 6,434,965 | -0.15(-0.57%) |
Jan 11, 2011 | 27.14 | 27.49 | 26.39 | 26.62 | 8,614,413 | -0.23(-0.86%) |
Jan 10, 2011 | 26.11 | 27.11 | 25.70 | 26.85 | 7,956,492 | +0.43(+1.63%) |
Jan 07, 2011 | 26.99 | 27.18 | 26.11 | 26.42 | 9,254,087 | -0.95(-3.46%) |
Jan 06, 2011 | 27.63 | 27.77 | 27.29 | 27.36 | 3,555,943 | -0.29(-1.06%) |
Jan 05, 2011 | 27.43 | 27.79 | 27.27 | 27.66 | 5,346,585 | +0.28(+1.03%) |
Jan 04, 2011 | 27.97 | 28.04 | 26.94 | 27.38 | 5,260,851 | -0.32(-1.16%) |
Jan 03, 2011 | 27.68 | 28.03 | 27.58 | 27.70 | 3,497,726 | +0.38(+1.38%) |
Dec 31, 2010 | 27.50 | 27.61 | 27.26 | 27.32 | 1,536,597 | -0.19(-0.70%) |
Dec 30, 2010 | 27.25 | 27.69 | 27.15 | 27.51 | 2,405,466 | +0.15(+0.54%) |
Dec 29, 2010 | 27.02 | 27.47 | 27.02 | 27.36 | 2,229,451 | +0.42(+1.54%) |
Dec 28, 2010 | 27.31 | 27.46 | 26.81 | 26.95 | 3,186,509 | -0.31(-1.12%) |
Dec 27, 2010 | 27.46 | 27.51 | 27.10 | 27.26 | 1,753,142 | -0.36(-1.30%) |
Dec 23, 2010 | 27.30 | 27.72 | 27.25 | 27.61 | 2,033,961 | +0.32(+1.19%) |
Dec 22, 2010 | 27.52 | 27.56 | 27.16 | 27.29 | 2,058,225 | -0.11(-0.39%) |
Dec 21, 2010 | 27.37 | 27.56 | 27.18 | 27.40 | 2,992,724 | +0.25(+0.92%) |
Dec 20, 2010 | 27.09 | 27.35 | 26.84 | 27.15 | 3,150,731 | +0.32(+1.20%) |
Dec 17, 2010 | 26.76 | 26.95 | 26.49 | 26.83 | 7,342,191 | +0.11(+0.41%) |
Dec 16, 2010 | 25.86 | 26.78 | 25.65 | 26.72 | 4,723,631 | +0.98(+3.81%) |
Dec 15, 2010 | 25.42 | 26.05 | 25.35 | 25.73 | 6,169,148 | +0.27(+1.05%) |
Dec 14, 2010 | 25.38 | 25.76 | 25.32 | 25.47 | 2,679,399 | +0.23(+0.90%) |
Dec 13, 2010 | 25.39 | 25.56 | 25.16 | 25.24 | 2,322,540 | -0.02(-0.07%) |
Dec 10, 2010 | 25.42 | 25.44 | 25.08 | 25.26 | 3,638,099 | -0.09(-0.37%) |
Dec 09, 2010 | 25.50 | 25.50 | 25.01 | 25.35 | 3,294,769 | +0.06(+0.22%) |
Dec 08, 2010 | 24.91 | 25.32 | 24.84 | 25.30 | 3,560,340 | +0.48(+1.93%) |
Dec 07, 2010 | 25.31 | 25.37 | 24.77 | 24.82 | 3,741,303 | -0.25(-0.99%) |
Dec 06, 2010 | 25.05 | 25.25 | 24.84 | 25.07 | 2,282,273 | -0.02(-0.06%) |
Dec 03, 2010 | 24.45 | 25.16 | 24.45 | 25.08 | 2,837,980 | +0.44(+1.78%) |
Dec 02, 2010 | 24.00 | 24.88 | 24.00 | 24.64 | 4,689,578 | +0.76(+3.18%) |
Dec 01, 2010 | 23.20 | 23.98 | 23.17 | 23.88 | 4,032,727 | +1.09(+4.76%) |
Nov 30, 2010 | 22.34 | 22.89 | 22.31 | 22.80 | 3,799,451 | +0.17(+0.74%) |
Nov 29, 2010 | 22.70 | 22.74 | 22.13 | 22.63 | 4,218,004 | -0.26(-1.12%) |
Nov 26, 2010 | 22.86 | 22.99 | 22.70 | 22.89 | 2,014,363 | -0.11(-0.49%) |
Nov 24, 2010 | 22.74 | 23.00 | 23.00 | 23.00 | 4,697,796 | +0.38(+1.69%) |
Nov 23, 2010 | 22.68 | 22.92 | 22.46 | 22.62 | 3,707,273 | -0.32(-1.38%) |
Nov 22, 2010 | 22.52 | 23.03 | 22.43 | 22.94 | 4,179,204 | +0.33(+1.45%) |
Nov 19, 2010 | 22.35 | 22.80 | 22.21 | 22.61 | 3,327,263 | +0.16(+0.71%) |
Nov 18, 2010 | 22.21 | 23.01 | 22.11 | 22.45 | 5,081,102 | +0.48(+2.20%) |
Nov 17, 2010 | 21.43 | 22.14 | 21.41 | 21.97 | 3,209,303 | +0.64(+2.99%) |
Nov 16, 2010 | 21.83 | 22.25 | 21.19 | 21.33 | 6,207,283 | -0.51(-2.32%) |
Nov 15, 2010 | 21.83 | 22.23 | 21.76 | 21.83 | 2,579,405 | +0.08(+0.35%) |
Nov 12, 2010 | 22.01 | 22.20 | 21.58 | 21.76 | 2,235,758 | -0.46(-2.07%) |
Nov 11, 2010 | 21.89 | 22.39 | 21.82 | 22.22 | 1,802,857 | +0.07(+0.32%) |
Nov 10, 2010 | 21.83 | 22.19 | 21.59 | 22.15 | 2,849,550 | +0.36(+1.65%) |
Nov 09, 2010 | 22.37 | 22.42 | 21.62 | 21.79 | 2,986,884 | -0.44(-1.99%) |
Nov 08, 2010 | 22.26 | 22.38 | 22.03 | 22.23 | 3,171,957 | -0.14(-0.64%) |
Nov 05, 2010 | 22.11 | 22.39 | 22.03 | 22.37 | 4,500,288 | +0.28(+1.26%) |
Nov 04, 2010 | 21.66 | 22.19 | 21.66 | 22.09 | 2,256,965 | +0.68(+3.19%) |
Nov 03, 2010 | 21.31 | 21.48 | 21.03 | 21.41 | 2,541,553 | +0.16(+0.76%) |
Nov 02, 2010 | 21.32 | 21.43 | 21.18 | 21.25 | 1,757,342 | +0.09(+0.43%) |
Nov 01, 2010 | 21.35 | 21.51 | 21.00 | 21.16 | 3,073,950 | -0.03(-0.12%) |
Oct 29, 2010 | 21.00 | 21.30 | 20.87 | 21.18 | 2,495,244 | +0.11(+0.50%) |
Oct 28, 2010 | 21.04 | 21.12 | 20.74 | 21.08 | 3,566,170 | +0.24(+1.14%) |
Oct 27, 2010 | 20.04 | 20.89 | 19.79 | 20.84 | 7,282,687 | +0.35(+1.71%) |
Oct 25, 2010 | 20.55 | 20.76 | 20.41 | 20.49 | 3,326,497 | +0.08(+0.39%) |
Oct 22, 2010 | 20.56 | 20.56 | 20.32 | 20.41 | 3,130,824 | -0.02(-0.09%) |
Oct 21, 2010 | 20.54 | 20.72 | 20.23 | 20.43 | 3,010,388 | -0.06(-0.31%) |
Oct 20, 2010 | 20.25 | 20.76 | 20.24 | 20.49 | 2,186,104 | +0.35(+1.72%) |
Oct 19, 2010 | 20.10 | 20.46 | 19.89 | 20.15 | 2,879,246 | -0.29(-1.44%) |
Oct 18, 2010 | 20.53 | 20.65 | 20.34 | 20.44 | 1,993,921 | -0.02(-0.09%) |
Oct 15, 2010 | 20.55 | 20.70 | 20.03 | 20.46 | 4,106,192 | +0.17(+0.82%) |
Oct 14, 2010 | 20.41 | 20.54 | 20.14 | 20.29 | 2,278,991 | -0.12(-0.59%) |
Oct 13, 2010 | 20.25 | 20.71 | 20.10 | 20.41 | 3,110,371 | +0.36(+1.81%) |
Oct 12, 2010 | 19.55 | 20.22 | 19.28 | 20.05 | 6,054,835 | +0.22(+1.12%) |
Oct 11, 2010 | 19.90 | 19.96 | 19.69 | 19.83 | 2,442,335 | -0.11(-0.57%) |
Oct 08, 2010 | 19.94 | 20.06 | 19.43 | 19.94 | 3,658,686 | +0.48(+2.48%) |
Oct 07, 2010 | 19.80 | 19.85 | 19.32 | 19.46 | 2,945 | -0.25(-1.25%) |
Oct 06, 2010 | 20.01 | 20.12 | 19.41 | 19.70 | 7,841,575 | -0.41(-2.05%) |
Oct 05, 2010 | 19.84 | 20.28 | 19.84 | 20.12 | 4,595 | +0.46(+2.32%) |
Oct 04, 2010 | 19.66 | 19.83 | 19.38 | 19.66 | 2,800,937 | -0.04(-0.21%) |
Oct 01, 2010 | 19.70 | 20.19 | 19.39 | 19.70 | 3,954,406 | -0.17(-0.84%) |
Sep 30, 2010 | 19.87 | 20.17 | 19.59 | 19.87 | 38,527 | +0.37(+1.88%) |
Sep 29, 2010 | 19.50 | 19.70 | 19.38 | 19.50 | 5,640,657 | -0.03(-0.14%) |
Sep 28, 2010 | 19.11 | 19.61 | 18.92 | 19.53 | 1,228 | +0.51(+2.70%) |
Sep 27, 2010 | 18.78 | 19.21 | 18.76 | 19.01 | 3,091,065 | +0.26(+1.37%) |
Sep 24, 2010 | 18.38 | 18.87 | 18.35 | 18.76 | 3,336,149 | +0.74(+4.13%) |
Sep 23, 2010 | 18.17 | 18.42 | 17.81 | 18.01 | 2,055 | -0.42(-2.25%) |
Sep 22, 2010 | 18.36 | 18.69 | 18.28 | 18.43 | 4,081,252 | +0.06(+0.31%) |
Sep 21, 2010 | 18.30 | 18.59 | 18.19 | 18.37 | 1,125 | +0.11(+0.58%) |
Sep 20, 2010 | 18.15 | 18.44 | 18.06 | 18.27 | 2,304,450 | +0.28(+1.53%) |
Sep 17, 2010 | 17.99 | 18.07 | 17.72 | 17.99 | 3,430,321 | -0.01(-0.06%) |
Sep 15, 2010 | 17.79 | 18.06 | 17.64 | 18.00 | 2,965,504 | +0.11(+0.59%) |
Sep 14, 2010 | 17.98 | 18.12 | 17.75 | 17.90 | 68,835 | -0.11(-0.59%) |
Sep 13, 2010 | 17.70 | 18.31 | 17.70 | 18.00 | 6,523,082 | +0.49(+2.80%) |
Sep 10, 2010 | 17.47 | 17.65 | 17.39 | 17.51 | 4,017,979 | +0.08(+0.43%) |
Sep 09, 2010 | 17.84 | 18.01 | 17.34 | 17.44 | 11,121 | -0.16(-0.90%) |
Sep 08, 2010 | 17.56 | 17.62 | 17.24 | 17.59 | 527 | -0.39(-2.14%) |
Sep 07, 2010 | 18.15 | 18.25 | 17.91 | 17.98 | 33,454 | -0.30(-1.65%) |
Sep 03, 2010 | 17.85 | 18.51 | 17.77 | 18.28 | 5,458,370 | +0.64(+3.62%) |
Sep 02, 2010 | 17.21 | 17.70 | 17.20 | 17.64 | 39,618 | +0.38(+2.19%) |
Sep 01, 2010 | 16.73 | 17.31 | 16.73 | 17.27 | 4,057,179 | +0.82(+5.01%) |
Aug 31, 2010 | 16.43 | 16.68 | 16.14 | 16.44 | 33,878 | +0.10(+0.60%) |
Aug 30, 2010 | 16.59 | 16.73 | 16.34 | 16.34 | 2,308,934 | -0.30(-1.81%) |
Aug 27, 2010 | 16.69 | 16.71 | 16.11 | 16.65 | 4,118,407 | +0.04(+0.25%) |
Aug 26, 2010 | 16.60 | 16.74 | 16.25 | 16.60 | 32,972 | +0.15(+0.90%) |
Aug 25, 2010 | 16.23 | 16.54 | 15.93 | 16.46 | 34,501 | +0.01(+0.07%) |
Aug 24, 2010 | 16.67 | 16.67 | 16.27 | 16.45 | 104,708 | -0.49(-2.90%) |
Aug 23, 2010 | 17.33 | 17.36 | 16.85 | 16.94 | 5,542,835 | -0.25(-1.43%) |
Aug 20, 2010 | 16.99 | 17.23 | 16.80 | 17.18 | 5,007,851 | +0.09(+0.55%) |
Aug 19, 2010 | 17.65 | 17.80 | 16.99 | 17.09 | 14,599 | -0.68(-3.85%) |
Aug 18, 2010 | 17.57 | 17.85 | 17.35 | 17.77 | 11,285 | +0.15(+0.86%) |
Aug 17, 2010 | 17.47 | 17.86 | 17.41 | 17.62 | 913 | +0.40(+2.35%) |
Aug 16, 2010 | 16.94 | 17.56 | 16.87 | 17.22 | 4,244,906 | +0.11(+0.64%) |
Aug 13, 2010 | 17.11 | 17.35 | 16.96 | 17.11 | 3,614,976 | -0.07(-0.42%) |
Aug 12, 2010 | 16.87 | 17.35 | 16.62 | 17.18 | 11,301 | -0.11(-0.63%) |
Aug 11, 2010 | 17.00 | 17.42 | 16.86 | 17.29 | 331 | -0.10(-0.59%) |
Aug 10, 2010 | 17.28 | 17.50 | 16.82 | 17.39 | 8,118 | -0.54(-3.03%) |
Aug 09, 2010 | 17.75 | 18.00 | 17.75 | 17.93 | 4,298,136 | +0.19(+1.04%) |
Aug 06, 2010 | 17.75 | 17.81 | 17.38 | 17.75 | 8,022,617 | +0.03(+0.15%) |
Aug 05, 2010 | 17.29 | 17.76 | 17.24 | 17.72 | 12,822 | +0.25(+1.43%) |
Aug 04, 2010 | 17.38 | 17.48 | 17.21 | 17.47 | 2,057 | +0.17(+0.98%) |
Aug 03, 2010 | 17.37 | 17.40 | 17.07 | 17.30 | 5,196 | -0.09(-0.50%) |
Aug 02, 2010 | 16.85 | 17.46 | 16.71 | 17.39 | 8,025,828 | +0.83(+5.02%) |
Jul 30, 2010 | 16.56 | 16.80 | 16.04 | 16.56 | 10,536,890 | +0.52(+3.25%) |
Jul 29, 2010 | 16.07 | 16.23 | 15.74 | 16.04 | 2,071 | +0.14(+0.86%) |
Jul 28, 2010 | 16.02 | 16.19 | 15.77 | 15.90 | 4,475,314 | -0.10(-0.61%) |
Jul 27, 2010 | 16.00 | 16.65 | 15.97 | 16.00 | 37,554 | -0.53(-3.20%) |
Jul 26, 2010 | 16.28 | 16.56 | 16.28 | 16.53 | 3,198,441 | +0.31(+1.88%) |
Jul 23, 2010 | 15.82 | 16.42 | 15.73 | 16.22 | 7,083,825 | +0.30(+1.87%) |
Jul 22, 2010 | 15.64 | 16.03 | 15.57 | 15.93 | 30,422 | +0.65(+4.28%) |
Jul 21, 2010 | 16.04 | 16.04 | 15.23 | 15.27 | 6,867,280 | -0.67(-4.22%) |
Jul 20, 2010 | 15.21 | 15.96 | 15.15 | 15.94 | 41,782 | +0.48(+3.08%) |
Jul 19, 2010 | 15.35 | 15.51 | 15.23 | 15.47 | 2,800,523 | +0.20(+1.34%) |
Jul 16, 2010 | 15.26 | 16.00 | 15.23 | 15.26 | 4,782,259 | -0.76(-4.76%) |
Jul 15, 2010 | 16.09 | 16.18 | 15.79 | 16.03 | 3,939,338 | -0.09(-0.56%) |
Jul 14, 2010 | 16.01 | 16.28 | 15.75 | 16.12 | 86,861 | +0.25(+1.59%) |
Jul 13, 2010 | 15.24 | 16.00 | 15.24 | 15.86 | 45,384 | +0.74(+4.92%) |
Jul 12, 2010 | 15.04 | 15.23 | 14.92 | 15.12 | 3,617,895 | +0.05(+0.30%) |
Jul 09, 2010 | 15.08 | 15.09 | 14.60 | 15.08 | 3,651,180 | +0.39(+2.67%) |
Jul 08, 2010 | 14.69 | 14.74 | 14.35 | 14.68 | 27,601 | +0.22(+1.51%) |
Jul 07, 2010 | 13.69 | 14.49 | 13.66 | 14.46 | 10,761 | +0.84(+6.18%) |
Jul 06, 2010 | 14.43 | 14.43 | 13.47 | 13.62 | 40,812 | -0.52(-3.71%) |
Jul 02, 2010 | 14.15 | 14.45 | 14.06 | 14.15 | 3,717,968 | -0.18(-1.24%) |
Jul 01, 2010 | 14.32 | 14.51 | 13.76 | 14.32 | 6,751,421 | +0.23(+1.61%) |
Jun 30, 2010 | 14.18 | 14.64 | 14.05 | 14.10 | 9,288 | -0.06(-0.40%) |
Jun 29, 2010 | 14.75 | 14.75 | 14.04 | 14.15 | 1,284 | -0.68(-4.61%) |
Jun 25, 2010 | 14.84 | 15.02 | 14.71 | 14.84 | 5,280,787 | -0.14(-0.93%) |
Jun 24, 2010 | 15.22 | 15.22 | 14.87 | 14.98 | 13,044 | -0.32(-2.07%) |
Jun 23, 2010 | 15.22 | 15.50 | 14.93 | 15.29 | 5,196,540 | +0.10(+0.67%) |
Jun 22, 2010 | 15.86 | 15.87 | 15.19 | 15.19 | 30,716 | -0.60(-3.78%) |
Jun 21, 2010 | 15.85 | 15.93 | 15.71 | 15.79 | 6,636,025 | +0.19(+1.23%) |
Jun 18, 2010 | 15.60 | 15.70 | 15.39 | 15.60 | 3,503,643 | +0.08(+0.54%) |
Jun 17, 2010 | 15.48 | 15.59 | 15.20 | 15.51 | 4,609,160 | +0.05(+0.32%) |
Jun 16, 2010 | 15.45 | 15.63 | 15.31 | 15.46 | 4,349,549 | -0.10(-0.65%) |
Jun 15, 2010 | 15.28 | 15.57 | 15.11 | 15.57 | 7,201,043 | +0.94(+6.43%) |
Jun 14, 2010 | 14.47 | 14.86 | 14.40 | 14.63 | 3,108,406 | +0.35(+2.43%) |
Jun 11, 2010 | 14.11 | 14.35 | 14.01 | 14.28 | 4,153,629 | +0.01(+0.05%) |
Jun 10, 2010 | 14.05 | 14.37 | 13.99 | 14.27 | 9,540 | +0.54(+3.96%) |
Jun 09, 2010 | 13.85 | 14.11 | 13.66 | 13.73 | 4,727,962 | -0.06(-0.47%) |
Jun 08, 2010 | 13.83 | 14.03 | 13.62 | 13.79 | 3,996 | -0.06(-0.41%) |
Jun 07, 2010 | 14.27 | 14.35 | 13.80 | 13.85 | 3,816,508 | -0.35(-2.45%) |
Jun 04, 2010 | 14.20 | 14.78 | 14.09 | 14.20 | 4,241,452 | -0.89(-5.93%) |
Jun 03, 2010 | 14.65 | 15.15 | 14.65 | 15.09 | 7,545,259 | +0.39(+2.62%) |
Jun 02, 2010 | 13.89 | 14.71 | 13.89 | 14.71 | 16,297 | +0.95(+6.89%) |
Jun 01, 2010 | 14.07 | 14.10 | 13.74 | 13.76 | 6,835,470 | -0.31(-2.20%) |
May 28, 2010 | 14.07 | 14.52 | 13.95 | 14.07 | 3,495,369 | -0.30(-2.10%) |
May 27, 2010 | 13.90 | 14.40 | 13.90 | 14.37 | 4,316,658 | +0.81(+5.96%) |
May 26, 2010 | 13.53 | 13.96 | 13.48 | 13.56 | 264 | +0.12(+0.90%) |
May 25, 2010 | 13.25 | 13.46 | 12.81 | 13.44 | 1,896 | -0.23(-1.66%) |
May 24, 2010 | 13.63 | 14.01 | 13.55 | 13.67 | 6,645,340 | -0.01(-0.08%) |
May 21, 2010 | 12.85 | 13.86 | 12.84 | 13.68 | 6,475,632 | +0.62(+4.71%) |
May 20, 2010 | 13.17 | 13.46 | 12.94 | 13.06 | 9,033,244 | -0.43(-3.19%) |
May 19, 2010 | 13.98 | 13.99 | 13.34 | 13.49 | 8,396,279 | -0.59(-4.16%) |
May 18, 2010 | 14.71 | 14.77 | 14.02 | 14.08 | 11,216 | -0.46(-3.19%) |
May 17, 2010 | 14.85 | 15.00 | 14.14 | 14.54 | 5,558,168 | -0.26(-1.74%) |
May 14, 2010 | 14.80 | 15.26 | 14.64 | 14.80 | 4,534,108 | -0.59(-3.83%) |
May 13, 2010 | 15.40 | 15.66 | 15.27 | 15.39 | 3,317,831 | -0.15(-0.95%) |
May 12, 2010 | 15.18 | 15.66 | 15.18 | 15.54 | 3,764,574 | +0.45(+2.98%) |
May 11, 2010 | 15.26 | 15.41 | 15.06 | 15.09 | 304 | -0.18(-1.19%) |
May 10, 2010 | 15.21 | 15.30 | 15.14 | 15.27 | 6,172,978 | +1.26(+9.03%) |
May 07, 2010 | 14.81 | 15.08 | 13.94 | 14.00 | 13,488,553 | -0.95(-6.36%) |
May 06, 2010 | 14.99 | 16.00 | 13.90 | 14.95 | 1,589 | -0.11(-0.71%) |
May 05, 2010 | 15.28 | 15.68 | 14.94 | 15.06 | 6,514,371 | -0.73(-4.63%) |
May 04, 2010 | 16.12 | 16.18 | 15.65 | 15.79 | 4,421,568 | -0.57(-3.51%) |