Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.53 | 19.74 | 19.52 | 19.57 | 7,395,880 | +0.10(+0.51%) |
Jan 28, 2011 | 19.77 | 19.82 | 19.46 | 19.47 | 12,667,845 | -0.24(-1.19%) |
Jan 27, 2011 | 19.85 | 19.87 | 19.49 | 19.71 | 8,831,389 | -0.13(-0.66%) |
Jan 26, 2011 | 19.33 | 19.85 | 19.27 | 19.84 | 14,883,853 | +0.74(+3.86%) |
Jan 25, 2011 | 19.04 | 19.12 | 18.85 | 19.10 | 7,938,917 | +0.10(+0.50%) |
Jan 24, 2011 | 18.96 | 19.15 | 18.96 | 19.00 | 8,158,515 | -0.08(-0.40%) |
Jan 21, 2011 | 19.28 | 19.39 | 18.88 | 19.08 | 10,300,902 | -0.13(-0.66%) |
Jan 20, 2011 | 19.53 | 19.60 | 19.16 | 19.21 | 10,737,309 | -0.41(-2.10%) |
Jan 19, 2011 | 19.84 | 19.91 | 19.50 | 19.62 | 11,001,515 | -0.27(-1.34%) |
Jan 18, 2011 | 20.11 | 20.14 | 19.71 | 19.89 | 11,203,566 | -0.15(-0.75%) |
Jan 14, 2011 | 20.24 | 20.36 | 20.01 | 20.04 | 9,638,329 | -0.27(-1.32%) |
Jan 13, 2011 | 20.20 | 20.34 | 20.18 | 20.30 | 6,319,891 | +0.10(+0.52%) |
Jan 12, 2011 | 20.22 | 20.31 | 20.15 | 20.20 | 7,261,350 | +0.10(+0.50%) |
Jan 11, 2011 | 20.30 | 20.44 | 20.05 | 20.10 | 7,777,620 | -0.25(-1.22%) |
Jan 10, 2011 | 20.30 | 20.44 | 20.24 | 20.35 | 6,863,767 | +0.07(+0.33%) |
Jan 07, 2011 | 20.46 | 20.56 | 20.26 | 20.28 | 8,778,018 | -0.29(-1.39%) |
Jan 06, 2011 | 20.98 | 21.01 | 20.23 | 20.57 | 11,745,882 | -0.43(-2.05%) |
Jan 05, 2011 | 21.02 | 21.14 | 20.95 | 21.00 | 9,040,315 | -0.15(-0.73%) |
Jan 04, 2011 | 21.16 | 21.17 | 20.96 | 21.15 | 8,234,974 | +0.07(+0.32%) |
Jan 03, 2011 | 20.98 | 21.12 | 20.96 | 21.08 | 7,216,444 | +0.19(+0.89%) |
Dec 31, 2010 | 20.94 | 21.02 | 20.89 | 20.90 | 2,436,898 | -0.09(-0.41%) |
Dec 30, 2010 | 20.92 | 21.02 | 20.87 | 20.98 | 3,572,022 | +0.05(+0.24%) |
Dec 29, 2010 | 20.93 | 21.03 | 20.85 | 20.93 | 4,100,647 | +0.07(+0.35%) |
Dec 28, 2010 | 21.07 | 21.09 | 20.86 | 20.86 | 6,304,478 | -0.14(-0.67%) |
Dec 27, 2010 | 20.95 | 21.11 | 20.91 | 21.00 | 7,207,791 | +0.05(+0.26%) |
Dec 23, 2010 | 21.05 | 21.11 | 20.82 | 20.95 | 8,891,812 | -0.08(-0.39%) |
Dec 22, 2010 | 21.15 | 21.17 | 20.86 | 21.03 | 8,132,651 | -0.15(-0.73%) |
Dec 21, 2010 | 20.92 | 21.21 | 20.84 | 21.18 | 10,340,170 | +0.38(+1.83%) |
Dec 20, 2010 | 20.55 | 20.82 | 20.50 | 20.80 | 9,119,183 | +0.38(+1.84%) |
Dec 17, 2010 | 20.56 | 20.60 | 20.42 | 20.43 | 13,969,996 | -0.14(-0.68%) |
Dec 16, 2010 | 20.65 | 20.71 | 20.42 | 20.57 | 8,737,086 | -0.16(-0.76%) |
Dec 15, 2010 | 20.78 | 20.94 | 20.64 | 20.72 | 12,154,550 | -0.06(-0.28%) |
Dec 14, 2010 | 20.47 | 20.78 | 20.47 | 20.78 | 9,824,849 | +0.32(+1.55%) |
Dec 13, 2010 | 20.28 | 20.53 | 20.21 | 20.47 | 9,601,495 | +0.27(+1.32%) |
Dec 10, 2010 | 19.99 | 20.23 | 19.89 | 20.20 | 7,627,416 | +0.22(+1.09%) |
Dec 09, 2010 | 19.73 | 19.99 | 19.62 | 19.98 | 6,886,991 | +0.31(+1.59%) |
Dec 08, 2010 | 19.80 | 19.80 | 19.51 | 19.67 | 8,876,784 | -0.13(-0.64%) |
Dec 07, 2010 | 19.89 | 20.00 | 19.70 | 19.80 | 8,415,523 | -0.03(-0.16%) |
Dec 06, 2010 | 19.57 | 19.94 | 19.56 | 19.83 | 9,882,590 | +0.17(+0.88%) |
Dec 03, 2010 | 19.47 | 19.69 | 19.43 | 19.66 | 11,865,258 | +0.08(+0.40%) |
Dec 02, 2010 | 19.61 | 19.61 | 19.39 | 19.58 | 9,278,149 | +0.03(+0.16%) |
Dec 01, 2010 | 19.36 | 19.55 | 19.20 | 19.55 | 23,349,562 | +0.41(+2.14%) |
Nov 30, 2010 | 18.99 | 19.16 | 18.92 | 19.14 | 22,027,882 | +0.04(+0.21%) |
Nov 29, 2010 | 19.11 | 19.11 | 18.79 | 19.10 | 7,792,649 | -0.06(-0.33%) |
Nov 26, 2010 | 18.93 | 19.16 | 18.85 | 19.16 | 4,987,572 | +0.17(+0.89%) |
Nov 24, 2010 | 18.83 | 18.99 | 18.99 | 18.99 | 7,148,914 | +0.26(+1.38%) |
Nov 23, 2010 | 18.80 | 18.83 | 18.61 | 18.73 | 7,729,274 | -0.20(-1.06%) |
Nov 22, 2010 | 19.03 | 19.04 | 18.85 | 18.93 | 6,435,735 | -0.20(-1.02%) |
Nov 19, 2010 | 18.97 | 19.13 | 18.87 | 19.13 | 4,869,560 | +0.18(+0.94%) |
Nov 18, 2010 | 18.81 | 18.98 | 18.79 | 18.95 | 6,261,086 | +0.30(+1.60%) |
Nov 17, 2010 | 18.54 | 18.77 | 18.46 | 18.65 | 5,216,361 | +0.09(+0.50%) |
Nov 16, 2010 | 18.73 | 18.79 | 18.43 | 18.56 | 7,048,056 | -0.28(-1.51%) |
Nov 15, 2010 | 18.91 | 19.00 | 18.70 | 18.84 | 5,143,930 | +0.11(+0.59%) |
Nov 12, 2010 | 18.78 | 18.85 | 18.64 | 18.73 | 4,153,742 | -0.13(-0.68%) |
Nov 11, 2010 | 18.92 | 19.07 | 18.81 | 18.86 | 5,415,310 | -0.25(-1.30%) |
Nov 10, 2010 | 18.83 | 19.14 | 18.78 | 19.11 | 6,118,047 | +0.29(+1.54%) |
Nov 09, 2010 | 18.95 | 18.99 | 18.78 | 18.82 | 6,706,245 | -0.07(-0.35%) |
Nov 08, 2010 | 18.89 | 18.90 | 18.67 | 18.89 | 4,350,683 | -0.06(-0.33%) |
Nov 05, 2010 | 19.03 | 19.27 | 18.83 | 18.95 | 6,847,485 | -0.21(-1.11%) |
Nov 04, 2010 | 18.74 | 19.18 | 18.67 | 19.16 | 12,056,462 | +0.36(+1.92%) |
Nov 03, 2010 | 18.76 | 18.87 | 18.55 | 18.80 | 11,563,401 | +0.18(+0.98%) |
Nov 02, 2010 | 18.52 | 18.62 | 18.46 | 18.62 | 7,405,011 | +0.17(+0.94%) |
Nov 01, 2010 | 18.50 | 18.57 | 18.36 | 18.45 | 9,733,099 | +0.03(+0.14%) |
Oct 29, 2010 | 18.31 | 18.49 | 18.30 | 18.42 | 11,196,891 | +0.08(+0.44%) |
Oct 28, 2010 | 18.32 | 18.41 | 18.29 | 18.34 | 6,520,806 | +0.14(+0.78%) |
Oct 27, 2010 | 18.22 | 18.25 | 18.05 | 18.20 | 7,469,471 | -0.02(-0.10%) |
Oct 25, 2010 | 18.16 | 18.32 | 18.14 | 18.22 | 6,952,829 | +0.15(+0.81%) |
Oct 22, 2010 | 18.01 | 18.11 | 17.98 | 18.07 | 3,838,894 | +0.05(+0.30%) |
Oct 21, 2010 | 17.98 | 18.15 | 17.94 | 18.02 | 6,427,345 | +0.12(+0.65%) |
Oct 20, 2010 | 17.71 | 17.93 | 17.69 | 17.90 | 8,434,307 | +0.31(+1.75%) |
Oct 19, 2010 | 17.67 | 17.71 | 17.50 | 17.59 | 13,132,263 | -0.17(-0.98%) |
Oct 18, 2010 | 17.79 | 17.88 | 17.72 | 17.77 | 5,821,039 | +0.01(+0.08%) |
Oct 15, 2010 | 17.83 | 17.99 | 17.69 | 17.75 | 13,885,606 | -0.06(-0.35%) |
Oct 14, 2010 | 17.81 | 17.86 | 17.73 | 17.81 | 5,557,217 | +0.06(+0.33%) |
Oct 13, 2010 | 17.82 | 17.89 | 17.72 | 17.76 | 6,815,078 | +0.04(+0.25%) |
Oct 12, 2010 | 17.77 | 17.78 | 17.51 | 17.71 | 7,896,267 | +0.01(+0.08%) |
Oct 11, 2010 | 17.71 | 17.71 | 17.62 | 17.70 | 3,797,911 | +0.00(+0.00%) |
Oct 08, 2010 | 17.70 | 17.84 | 17.44 | 17.70 | 7,336,266 | -0.13(-0.75%) |
Oct 07, 2010 | 17.89 | 17.96 | 17.68 | 17.83 | 224 | -0.09(-0.50%) |
Oct 06, 2010 | 17.82 | 17.95 | 17.75 | 17.92 | 6,257,804 | +0.08(+0.42%) |
Oct 05, 2010 | 17.71 | 17.93 | 17.64 | 17.85 | 8,982,007 | +0.25(+1.44%) |
Oct 04, 2010 | 17.68 | 17.76 | 17.52 | 17.59 | 6,048,445 | -0.11(-0.63%) |
Oct 01, 2010 | 17.70 | 17.76 | 17.53 | 17.70 | 5,279,428 | +0.14(+0.78%) |
Sep 30, 2010 | 17.56 | 17.81 | 17.56 | 17.57 | 26,252 | -0.07(-0.40%) |
Sep 29, 2010 | 17.76 | 17.77 | 17.60 | 17.64 | 5,189,909 | -0.12(-0.70%) |
Sep 28, 2010 | 17.55 | 17.78 | 17.50 | 17.76 | 8,564,274 | +0.27(+1.53%) |
Sep 27, 2010 | 17.52 | 17.57 | 17.32 | 17.49 | 7,075,061 | +0.02(+0.13%) |
Sep 24, 2010 | 17.38 | 17.47 | 17.34 | 17.47 | 9,681,165 | +0.22(+1.29%) |
Sep 23, 2010 | 17.25 | 17.48 | 17.20 | 17.25 | 11,633,994 | -0.30(-1.70%) |
Sep 22, 2010 | 17.49 | 17.58 | 17.44 | 17.55 | 7,157,717 | +0.04(+0.23%) |
Sep 21, 2010 | 17.53 | 17.58 | 17.34 | 17.51 | 7,091,842 | +0.02(+0.13%) |
Sep 20, 2010 | 17.36 | 17.55 | 17.28 | 17.49 | 10,716,224 | +0.22(+1.26%) |
Sep 17, 2010 | 17.27 | 17.37 | 17.01 | 17.27 | 13,936,973 | +0.38(+2.27%) |
Sep 15, 2010 | 16.71 | 16.92 | 16.66 | 16.88 | 7,724,388 | +0.17(+1.04%) |
Sep 14, 2010 | 16.40 | 16.80 | 16.40 | 16.71 | 1,797 | +0.28(+1.68%) |
Sep 13, 2010 | 16.38 | 16.48 | 16.33 | 16.43 | 6,858,520 | +0.12(+0.71%) |
Sep 10, 2010 | 16.23 | 16.35 | 16.21 | 16.32 | 4,566,018 | +0.08(+0.52%) |
Sep 09, 2010 | 16.24 | 16.29 | 16.21 | 16.23 | 4,509,899 | +0.08(+0.47%) |
Sep 08, 2010 | 16.04 | 16.22 | 16.00 | 16.16 | 7,260,037 | +0.13(+0.83%) |
Sep 07, 2010 | 16.11 | 16.17 | 16.01 | 16.03 | 718 | -0.09(-0.58%) |
Sep 03, 2010 | 16.15 | 16.19 | 16.03 | 16.12 | 6,852,391 | +0.02(+0.11%) |
Sep 02, 2010 | 16.11 | 16.16 | 15.99 | 16.10 | 7,985,998 | +0.07(+0.46%) |
Sep 01, 2010 | 15.87 | 16.04 | 15.80 | 16.03 | 11,011,989 | +0.24(+1.49%) |
Aug 31, 2010 | 15.79 | 15.80 | 15.67 | 15.79 | 59,943 | +0.08(+0.50%) |
Aug 30, 2010 | 15.73 | 15.80 | 15.67 | 15.71 | 6,567,420 | -0.05(-0.30%) |
Aug 27, 2010 | 15.76 | 15.77 | 15.51 | 15.76 | 9,730,255 | -0.01(-0.08%) |
Aug 26, 2010 | 15.75 | 15.80 | 15.69 | 15.77 | 3,666 | +0.08(+0.50%) |
Aug 25, 2010 | 15.65 | 15.73 | 15.62 | 15.70 | 7,723,372 | -0.02(-0.11%) |
Aug 24, 2010 | 15.60 | 15.77 | 15.58 | 15.71 | 916 | +0.04(+0.28%) |
Aug 23, 2010 | 15.76 | 15.79 | 15.65 | 15.67 | 6,228,501 | -0.03(-0.22%) |
Aug 20, 2010 | 15.63 | 15.72 | 15.60 | 15.70 | 5,649,418 | -0.03(-0.17%) |
Aug 19, 2010 | 15.79 | 15.79 | 15.65 | 15.73 | 916 | -0.08(-0.50%) |
Aug 18, 2010 | 15.80 | 15.85 | 15.71 | 15.81 | 8,374,914 | +0.02(+0.11%) |
Aug 17, 2010 | 15.92 | 15.92 | 15.73 | 15.79 | 9,139,443 | -0.03(-0.19%) |
Aug 16, 2010 | 15.70 | 15.84 | 15.67 | 15.82 | 6,592,886 | +0.09(+0.58%) |
Aug 13, 2010 | 15.73 | 15.81 | 15.68 | 15.73 | 6,219,712 | +0.06(+0.36%) |
Aug 12, 2010 | 15.72 | 15.79 | 15.62 | 15.67 | 8,776,466 | -0.14(-0.88%) |
Aug 11, 2010 | 15.74 | 15.84 | 15.73 | 15.81 | 1,650 | -0.11(-0.69%) |
Aug 10, 2010 | 15.79 | 15.95 | 15.75 | 15.92 | 9,294,303 | +0.06(+0.39%) |
Aug 09, 2010 | 15.93 | 15.93 | 15.83 | 15.86 | 6,373,206 | -0.02(-0.11%) |
Aug 06, 2010 | 15.88 | 15.88 | 15.71 | 15.88 | 7,640,064 | +0.06(+0.36%) |
Aug 05, 2010 | 15.75 | 15.84 | 15.70 | 15.82 | 8,559,657 | -0.03(-0.19%) |
Aug 04, 2010 | 15.67 | 15.87 | 15.64 | 15.85 | 8,343,192 | +0.20(+1.28%) |
Aug 03, 2010 | 15.68 | 15.75 | 15.63 | 15.65 | 229 | -0.05(-0.31%) |
Aug 02, 2010 | 15.64 | 15.76 | 15.59 | 15.70 | 10,084,375 | +0.16(+1.01%) |
Jul 30, 2010 | 15.54 | 15.62 | 15.32 | 15.54 | 5,248,877 | +0.10(+0.62%) |
Jul 29, 2010 | 15.56 | 15.59 | 15.37 | 15.45 | 7,163,617 | -0.09(-0.56%) |
Jul 28, 2010 | 15.53 | 15.61 | 15.50 | 15.53 | 550 | -0.06(-0.36%) |
Jul 27, 2010 | 15.59 | 15.69 | 15.58 | 15.59 | 14,222 | -0.06(-0.39%) |
Jul 26, 2010 | 15.56 | 15.66 | 15.46 | 15.65 | 6,865,648 | +0.14(+0.87%) |
Jul 23, 2010 | 15.47 | 15.56 | 15.43 | 15.52 | 8,107,818 | +0.01(+0.06%) |
Jul 22, 2010 | 15.44 | 15.60 | 15.43 | 15.51 | 6,567,439 | +0.16(+1.02%) |
Jul 21, 2010 | 15.33 | 15.48 | 15.28 | 15.35 | 8,021,110 | +0.06(+0.37%) |
Jul 20, 2010 | 15.29 | 15.31 | 15.06 | 15.29 | 7,245,626 | +0.04(+0.29%) |
Jul 19, 2010 | 15.10 | 15.27 | 15.10 | 15.25 | 5,585,645 | +0.16(+1.07%) |
Jul 16, 2010 | 15.09 | 15.28 | 15.05 | 15.09 | 9,903,725 | -0.11(-0.72%) |
Jul 15, 2010 | 15.28 | 15.29 | 15.12 | 15.20 | 5,907,704 | -0.08(-0.54%) |
Jul 14, 2010 | 15.19 | 15.28 | 15.11 | 15.28 | 6,175,897 | +0.07(+0.46%) |
Jul 13, 2010 | 15.15 | 15.31 | 15.10 | 15.21 | 9,228,788 | +0.19(+1.25%) |
Jul 12, 2010 | 14.98 | 15.07 | 14.94 | 15.02 | 6,039,360 | -0.01(-0.06%) |
Jul 09, 2010 | 15.03 | 15.08 | 14.85 | 15.03 | 6,891,226 | +0.05(+0.32%) |
Jul 08, 2010 | 15.03 | 15.03 | 14.86 | 14.98 | 8,738,989 | +0.06(+0.38%) |
Jul 07, 2010 | 14.63 | 14.94 | 14.56 | 14.93 | 13,716,832 | +0.35(+2.43%) |
Jul 06, 2010 | 14.58 | 14.66 | 14.46 | 14.57 | 263 | +0.11(+0.75%) |
Jul 02, 2010 | 14.47 | 14.57 | 14.36 | 14.47 | 6,084,669 | -0.04(-0.30%) |
Jul 01, 2010 | 14.54 | 14.60 | 14.39 | 14.51 | 229 | -0.03(-0.18%) |
Jun 30, 2010 | 14.70 | 14.77 | 14.52 | 14.54 | 8,422,916 | -0.15(-1.04%) |
Jun 29, 2010 | 14.69 | 14.82 | 14.66 | 14.69 | 2,520 | -0.12(-0.83%) |
Jun 25, 2010 | 14.81 | 15.03 | 14.76 | 14.81 | 13,151,951 | -0.16(-1.05%) |
Jun 24, 2010 | 15.02 | 15.08 | 14.94 | 14.97 | 7,507,934 | -0.07(-0.49%) |
Jun 23, 2010 | 15.16 | 15.19 | 15.00 | 15.04 | 5,475,604 | -0.06(-0.38%) |
Jun 22, 2010 | 15.30 | 15.31 | 15.09 | 15.10 | 4,987,179 | -0.15(-1.00%) |
Jun 21, 2010 | 15.32 | 15.38 | 15.18 | 15.25 | 4,685,724 | -0.01(-0.06%) |
Jun 18, 2010 | 15.26 | 15.34 | 15.23 | 15.26 | 6,611,034 | -0.02(-0.14%) |
Jun 17, 2010 | 15.24 | 15.28 | 15.08 | 15.28 | 5,413,265 | +0.09(+0.57%) |
Jun 16, 2010 | 15.06 | 15.23 | 15.05 | 15.19 | 5,540,617 | +0.05(+0.32%) |
Jun 15, 2010 | 15.08 | 15.16 | 15.00 | 15.15 | 6,091,430 | +0.21(+1.37%) |
Jun 14, 2010 | 15.12 | 15.13 | 14.94 | 14.94 | 6,044,519 | -0.07(-0.49%) |
Jun 11, 2010 | 14.83 | 15.04 | 14.83 | 15.02 | 5,076,092 | +0.05(+0.35%) |
Jun 10, 2010 | 14.92 | 15.02 | 14.83 | 14.96 | 6,213,105 | +0.19(+1.27%) |
Jun 09, 2010 | 14.76 | 14.94 | 14.71 | 14.78 | 8,098,427 | +0.05(+0.31%) |
Jun 08, 2010 | 14.57 | 14.76 | 14.51 | 14.73 | 6,376,732 | +0.15(+1.00%) |
Jun 07, 2010 | 14.74 | 14.86 | 14.58 | 14.58 | 7,472,550 | -0.15(-1.01%) |
Jun 04, 2010 | 14.73 | 14.96 | 14.69 | 14.73 | 10,692,923 | -0.19(-1.30%) |
Jun 03, 2010 | 14.97 | 15.01 | 14.84 | 14.93 | 12,887,417 | -0.02(-0.11%) |
Jun 02, 2010 | 14.71 | 14.95 | 14.65 | 14.94 | 454 | +0.35(+2.37%) |
Jun 01, 2010 | 14.63 | 14.86 | 14.60 | 14.60 | 6,995,889 | -0.07(-0.49%) |
May 28, 2010 | 14.67 | 14.84 | 14.63 | 14.67 | 7,698,545 | -0.07(-0.49%) |
May 27, 2010 | 14.62 | 14.74 | 14.58 | 14.74 | 5,843,966 | +0.32(+2.25%) |
May 26, 2010 | 14.45 | 14.57 | 14.35 | 14.42 | 9,208,331 | +0.07(+0.48%) |
May 25, 2010 | 14.23 | 14.36 | 14.08 | 14.35 | 1,638 | -0.03(-0.24%) |
May 24, 2010 | 14.34 | 14.61 | 14.21 | 14.38 | 12,596,849 | +0.18(+1.23%) |
May 21, 2010 | 13.94 | 14.21 | 13.87 | 14.21 | 9,216,903 | +0.14(+0.97%) |
May 20, 2010 | 14.14 | 14.23 | 14.06 | 14.07 | 10,362,357 | -0.39(-2.72%) |
May 19, 2010 | 14.42 | 14.53 | 14.37 | 14.46 | 7,568,414 | -0.08(-0.53%) |
May 18, 2010 | 14.69 | 14.75 | 14.49 | 14.54 | 234 | -0.06(-0.41%) |
May 17, 2010 | 14.65 | 14.66 | 14.41 | 14.60 | 7,947,498 | +0.02(+0.12%) |
May 14, 2010 | 14.58 | 14.65 | 14.43 | 14.58 | 9,738,339 | -0.05(-0.35%) |
May 13, 2010 | 14.64 | 14.77 | 14.53 | 14.63 | 7,380,740 | -0.01(-0.06%) |
May 12, 2010 | 14.44 | 14.68 | 14.33 | 14.64 | 7,220,394 | +0.24(+1.69%) |
May 11, 2010 | 14.48 | 14.52 | 14.35 | 14.40 | 11,478,811 | +0.02(+0.12%) |
May 10, 2010 | 14.28 | 14.38 | 14.23 | 14.38 | 13,497,936 | +0.27(+1.91%) |
May 07, 2010 | 13.73 | 14.37 | 13.72 | 14.11 | 17,347,922 | +0.02(+0.12%) |
May 06, 2010 | 14.33 | 14.75 | 4.341 | 14.10 | 21,191 | -0.55(-3.76%) |
May 05, 2010 | 14.69 | 14.85 | 14.58 | 14.65 | 12,773,137 | +0.09(+0.62%) |
May 04, 2010 | 14.67 | 14.69 | 14.47 | 14.56 | 11,956,861 | -0.18(-1.25%) |
May 03, 2010 | 14.66 | 14.79 | 14.63 | 14.74 | 11,684,551 | +0.17(+1.14%) |
Apr 30, 2010 | 14.61 | 14.74 | 14.58 | 14.58 | 13,922,179 | +0.00(+0.03%) |
Apr 29, 2010 | 14.46 | 14.62 | 14.44 | 14.57 | 11,428,408 | +0.15(+1.01%) |
Apr 28, 2010 | 14.46 | 14.50 | 14.32 | 14.43 | 12,824,436 | +0.04(+0.27%) |
Apr 27, 2010 | 14.44 | 14.49 | 14.34 | 14.39 | 13,701,844 | -0.12(-0.85%) |
Apr 26, 2010 | 14.61 | 14.68 | 14.42 | 14.51 | 15,607,588 | -0.16(-1.08%) |
Apr 23, 2010 | 14.96 | 14.96 | 14.31 | 14.67 | 34,027,472 | -0.29(-1.94%) |
Apr 22, 2010 | 15.19 | 15.28 | 14.89 | 14.96 | 51,630,212 | -0.51(-3.29%) |
Apr 21, 2010 | 15.47 | 15.58 | 15.38 | 15.47 | 30,416 | -0.13(-0.85%) |
Apr 20, 2010 | 15.55 | 15.69 | 15.52 | 15.60 | 5,575,787 | +0.13(+0.86%) |
Apr 19, 2010 | 15.39 | 15.48 | 15.34 | 15.47 | 3,629,234 | +0.06(+0.39%) |
Apr 16, 2010 | 15.52 | 15.57 | 15.24 | 15.41 | 6,196,720 | -0.12(-0.77%) |
Apr 15, 2010 | 15.48 | 15.58 | 15.41 | 15.53 | 4,464,934 | +0.06(+0.36%) |
Apr 14, 2010 | 15.48 | 15.50 | 15.36 | 15.47 | 4,285,751 | +0.05(+0.30%) |
Apr 13, 2010 | 15.46 | 15.51 | 15.32 | 15.43 | 4,281,960 | -0.00(-0.03%) |
Apr 12, 2010 | 15.43 | 15.51 | 15.39 | 15.43 | 3,488,005 | +0.04(+0.25%) |
Apr 09, 2010 | 15.25 | 15.40 | 15.17 | 15.39 | 5,528,465 | +0.12(+0.76%) |
Apr 08, 2010 | 15.28 | 15.31 | 15.08 | 15.28 | 5,564,114 | -0.03(-0.22%) |
Apr 07, 2010 | 15.43 | 15.44 | 15.23 | 15.31 | 6,602,505 | -0.06(-0.36%) |
Apr 06, 2010 | 15.40 | 15.40 | 15.22 | 15.37 | 5,709,396 | -0.04(-0.28%) |
Apr 05, 2010 | 15.38 | 15.49 | 15.36 | 15.41 | 5,227,372 | +0.08(+0.50%) |
Apr 01, 2010 | 15.24 | 15.33 | 15.33 | 15.33 | 5,345,186 | +0.18(+1.18%) |
Mar 31, 2010 | 15.13 | 15.25 | 15.08 | 15.15 | 5,629,911 | +0.02(+0.14%) |
Mar 30, 2010 | 15.22 | 15.31 | 15.12 | 15.13 | 6,080,875 | -0.05(-0.31%) |
Mar 29, 2010 | 15.16 | 15.18 | 15.04 | 15.18 | 6,679,926 | +0.05(+0.34%) |
Mar 26, 2010 | 14.92 | 15.15 | 14.93 | 15.13 | 15,308,033 | +0.21(+1.40%) |
Mar 25, 2010 | 15.11 | 15.12 | 14.91 | 14.92 | 5,739,274 | -0.09(-0.60%) |
Mar 24, 2010 | 15.06 | 15.09 | 14.96 | 15.01 | 5,215,720 | -0.09(-0.62%) |
Mar 23, 2010 | 15.08 | 15.13 | 14.97 | 15.10 | 3,881,623 | +0.07(+0.46%) |
Mar 22, 2010 | 14.86 | 15.08 | 14.85 | 15.03 | 4,732,413 | +0.14(+0.92%) |
Mar 19, 2010 | 14.95 | 15.06 | 14.84 | 14.90 | 6,316,748 | -0.07(-0.49%) |
Mar 18, 2010 | 14.99 | 15.06 | 14.86 | 14.97 | 6,397,415 | -0.02(-0.11%) |
Mar 17, 2010 | 14.91 | 15.05 | 14.90 | 14.99 | 6,508,438 | +0.09(+0.63%) |
Mar 16, 2010 | 14.85 | 14.90 | 14.77 | 14.89 | 6,765,969 | +0.03(+0.17%) |
Mar 15, 2010 | 14.82 | 14.87 | 14.80 | 14.87 | 6,368,340 | +0.07(+0.49%) |
Mar 12, 2010 | 14.84 | 14.87 | 14.71 | 14.79 | 5,634,025 | -0.05(-0.32%) |
Mar 11, 2010 | 14.63 | 14.85 | 14.63 | 14.84 | 8,832,351 | +0.23(+1.61%) |
Mar 10, 2010 | 14.53 | 14.66 | 14.52 | 14.61 | 8,612,141 | +0.07(+0.47%) |
Mar 09, 2010 | 14.35 | 14.60 | 14.34 | 14.54 | 7,715,954 | +0.19(+1.34%) |
Mar 08, 2010 | 14.23 | 14.40 | 14.21 | 14.34 | 8,791,626 | +0.08(+0.57%) |
Mar 05, 2010 | 14.39 | 14.40 | 14.09 | 14.26 | 12,210,788 | -0.02(-0.13%) |
Mar 04, 2010 | 14.46 | 14.50 | 14.27 | 14.28 | 11,232,061 | -0.18(-1.24%) |
Mar 03, 2010 | 14.60 | 14.63 | 14.40 | 14.46 | 9,665,703 | -0.08(-0.55%) |
Mar 02, 2010 | 14.58 | 14.64 | 14.45 | 14.54 | 7,314,887 | +0.04(+0.26%) |
Mar 01, 2010 | 14.34 | 14.51 | 14.32 | 14.50 | 7,100,559 | +0.17(+1.20%) |
Feb 26, 2010 | 14.53 | 14.60 | 14.30 | 14.33 | 9,936,442 | -0.16(-1.10%) |
Feb 25, 2010 | 14.42 | 14.53 | 14.26 | 14.49 | 10,272,648 | -0.24(-1.62%) |
Feb 24, 2010 | 14.68 | 14.78 | 14.59 | 14.73 | 5,115,586 | +0.06(+0.43%) |
Feb 23, 2010 | 14.70 | 14.81 | 14.60 | 14.67 | 5,559,774 | -0.02(-0.14%) |
Feb 22, 2010 | 14.76 | 14.80 | 14.65 | 14.69 | 5,089,443 | +0.01(+0.06%) |
Feb 19, 2010 | 14.97 | 14.97 | 14.64 | 14.68 | 8,027,815 | -0.30(-1.98%) |
Feb 18, 2010 | 14.68 | 14.99 | 14.68 | 14.98 | 4,862,089 | +0.30(+2.02%) |
Feb 17, 2010 | 14.75 | 14.78 | 14.61 | 14.68 | 7,105,963 | -0.02(-0.11%) |
Feb 16, 2010 | 14.61 | 14.74 | 14.56 | 14.70 | 5,167,438 | +0.24(+1.65%) |
Feb 12, 2010 | 14.59 | 14.46 | 14.46 | 14.46 | 9,362,338 | -0.29(-1.96%) |
Feb 11, 2010 | 14.66 | 14.80 | 14.53 | 14.75 | 5,444,844 | +0.10(+0.71%) |
Feb 10, 2010 | 14.57 | 14.73 | 14.50 | 14.64 | 4,673,140 | +0.11(+0.78%) |
Feb 09, 2010 | 14.52 | 14.70 | 14.43 | 14.53 | 6,191,100 | +0.09(+0.61%) |
Feb 08, 2010 | 14.35 | 14.70 | 14.22 | 14.44 | 7,367,255 | +0.30(+2.13%) |
Feb 05, 2010 | 14.06 | 14.14 | 13.87 | 14.14 | 8,468,050 | +0.08(+0.54%) |
Feb 04, 2010 | 14.32 | 14.42 | 14.06 | 14.06 | 5,348,437 | -0.34(-2.35%) |
Feb 03, 2010 | 14.24 | 14.48 | 14.24 | 14.40 | 11,790,989 | +0.12(+0.82%) |
Feb 02, 2010 | 14.37 | 14.37 | 14.22 | 14.29 | 7,115,267 | -0.04(-0.31%) |