Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 15.36 | 16.00 | 15.36 | 15.90 | 2,278,273 | +0.58(+3.79%) |
Jun 29, 2011 | 15.55 | 15.59 | 15.14 | 15.32 | 2,161,915 | -0.05(-0.33%) |
Jun 28, 2011 | 14.66 | 15.38 | 14.66 | 15.37 | 3,102,297 | +0.78(+5.35%) |
Jun 27, 2011 | 14.42 | 14.71 | 14.04 | 14.59 | 1,850,675 | +0.40(+2.82%) |
Jun 24, 2011 | 14.65 | 14.84 | 14.13 | 14.19 | 2,052,496 | -0.41(-2.81%) |
Jun 23, 2011 | 13.85 | 14.64 | 13.62 | 14.60 | 2,289,190 | +0.55(+3.91%) |
Jun 22, 2011 | 14.29 | 14.35 | 14.04 | 14.05 | 1,575,898 | -0.35(-2.43%) |
Jun 21, 2011 | 13.57 | 14.40 | 13.51 | 14.40 | 2,635,574 | +0.91(+6.75%) |
Jun 20, 2011 | 13.56 | 13.70 | 13.13 | 13.49 | 2,464,632 | -0.02(-0.15%) |
Jun 17, 2011 | 13.84 | 14.09 | 13.42 | 13.51 | 2,222,466 | -0.12(-0.88%) |
Jun 16, 2011 | 13.72 | 13.95 | 13.39 | 13.63 | 1,811,976 | -0.08(-0.58%) |
Jun 15, 2011 | 13.99 | 14.20 | 13.66 | 13.71 | 1,886,033 | -0.42(-2.97%) |
Jun 14, 2011 | 13.76 | 14.22 | 13.74 | 14.13 | 1,961,782 | +0.66(+4.90%) |
Jun 13, 2011 | 14.10 | 14.15 | 13.38 | 13.47 | 2,263,126 | -0.62(-4.40%) |
Jun 10, 2011 | 14.14 | 14.24 | 13.90 | 14.09 | 1,809,868 | -0.13(-0.91%) |
Jun 09, 2011 | 14.10 | 14.49 | 14.08 | 14.22 | 2,175,496 | +0.14(+0.99%) |
Jun 08, 2011 | 15.08 | 15.08 | 13.88 | 14.08 | 5,088,363 | -1.08(-7.12%) |
Jun 07, 2011 | 15.35 | 15.50 | 15.08 | 15.16 | 1,391,902 | +0.00(+0.00%) |
Jun 06, 2011 | 15.67 | 15.72 | 15.12 | 15.16 | 1,983,484 | -0.39(-2.51%) |
Jun 03, 2011 | 15.75 | 15.97 | 15.55 | 15.55 | 2,067,622 | -0.15(-0.96%) |
May 24, 2011 | 15.84 | 15.98 | 15.66 | 15.70 | 1,899,559 | -0.11(-0.70%) |
May 23, 2011 | 15.87 | 16.03 | 15.70 | 15.81 | 2,545,918 | -0.14(-0.88%) |
May 20, 2011 | 15.93 | 16.08 | 15.81 | 15.95 | 2,227,089 | -0.07(-0.41%) |
May 19, 2011 | 16.02 | 16.17 | 15.82 | 16.02 | 2,435,939 | +0.13(+0.85%) |
May 18, 2011 | 16.07 | 16.34 | 15.76 | 15.88 | 3,215,673 | -0.11(-0.69%) |
May 17, 2011 | 15.80 | 16.17 | 15.75 | 15.99 | 3,642,945 | +0.10(+0.63%) |
May 16, 2011 | 16.32 | 16.35 | 15.89 | 15.89 | 4,004,233 | -0.52(-3.20%) |
May 13, 2011 | 16.30 | 17.68 | 16.11 | 16.41 | 5,901,884 | +0.16(+1.02%) |
May 12, 2011 | 15.96 | 16.46 | 15.72 | 16.25 | 2,390,979 | +0.14(+0.87%) |
May 11, 2011 | 16.30 | 16.56 | 15.99 | 16.11 | 2,688,286 | -0.22(-1.35%) |
May 10, 2011 | 16.30 | 16.39 | 16.11 | 16.33 | 1,988,727 | +0.15(+0.93%) |
May 09, 2011 | 16.43 | 16.49 | 16.09 | 16.18 | 3,248,907 | -0.31(-1.88%) |
May 06, 2011 | 16.43 | 16.55 | 16.18 | 16.49 | 12,067,272 | +0.34(+2.11%) |
May 05, 2011 | 16.08 | 16.49 | 16.01 | 16.15 | 3,084,904 | -0.06(-0.37%) |
May 04, 2011 | 16.10 | 16.37 | 15.92 | 16.21 | 2,909,178 | +0.01(+0.06%) |
May 03, 2011 | 16.32 | 16.41 | 15.98 | 16.20 | 4,583,953 | +0.27(+1.69%) |
May 02, 2011 | 15.95 | 16.72 | 15.76 | 15.93 | 5,132,736 | -0.63(-3.80%) |
Apr 29, 2011 | 16.32 | 16.79 | 16.32 | 16.56 | 2,658,707 | +0.27(+1.66%) |
Apr 28, 2011 | 15.70 | 16.65 | 14.65 | 16.29 | 6,854,804 | -0.26(-1.57%) |
Apr 27, 2011 | 16.98 | 17.08 | 16.22 | 16.55 | 3,533,673 | -0.32(-1.90%) |
Apr 26, 2011 | 15.99 | 16.98 | 15.97 | 16.87 | 4,383,856 | +0.86(+5.37%) |
Apr 25, 2011 | 16.07 | 16.33 | 15.87 | 16.01 | 3,196,990 | -0.27(-1.66%) |
Apr 21, 2011 | 17.08 | 17.15 | 16.26 | 16.28 | 4,605,683 | -0.32(-1.93%) |
Apr 20, 2011 | 15.80 | 16.68 | 15.63 | 16.60 | 6,277,765 | +1.23(+8.00%) |
Apr 19, 2011 | 15.42 | 15.65 | 15.09 | 15.37 | 4,704,524 | +0.17(+1.12%) |
Apr 18, 2011 | 16.30 | 16.44 | 15.20 | 15.20 | 8,025,636 | -1.64(-9.74%) |
Apr 15, 2011 | 16.94 | 16.95 | 15.63 | 16.84 | 12,182,666 | -1.26(-6.96%) |
Apr 14, 2011 | 17.81 | 18.23 | 17.60 | 18.10 | 2,291,103 | +0.10(+0.56%) |
Apr 13, 2011 | 18.24 | 18.40 | 17.53 | 18.00 | 2,796,111 | +0.12(+0.67%) |
Apr 12, 2011 | 18.34 | 18.38 | 17.55 | 17.88 | 3,121,795 | -0.63(-3.40%) |
Apr 11, 2011 | 18.78 | 19.07 | 18.32 | 18.51 | 1,766,430 | -0.52(-2.73%) |
Apr 08, 2011 | 19.53 | 19.57 | 18.85 | 19.03 | 1,362,259 | -0.34(-1.76%) |
Apr 07, 2011 | 19.90 | 19.90 | 19.16 | 19.37 | 1,977,821 | -0.48(-2.42%) |
Apr 06, 2011 | 20.10 | 20.16 | 19.55 | 19.85 | 1,525,993 | -0.02(-0.10%) |
Apr 05, 2011 | 19.97 | 20.37 | 19.55 | 19.87 | 2,252,540 | +0.22(+1.12%) |
Apr 04, 2011 | 20.25 | 20.32 | 19.33 | 19.65 | 3,149,136 | -0.69(-3.39%) |
Apr 01, 2011 | 21.21 | 21.29 | 20.22 | 20.34 | 1,974,590 | -0.69(-3.28%) |
Mar 31, 2011 | 21.13 | 21.44 | 20.90 | 21.03 | 1,339,194 | -0.08(-0.38%) |
Mar 30, 2011 | 21.11 | 21.68 | 20.86 | 21.11 | 1,733,646 | -0.23(-1.08%) |
Mar 29, 2011 | 21.49 | 21.62 | 21.02 | 21.34 | 1,734,460 | -0.15(-0.70%) |
Mar 28, 2011 | 21.28 | 21.96 | 21.28 | 21.49 | 2,192,518 | +0.33(+1.56%) |
Mar 25, 2011 | 21.06 | 21.49 | 20.87 | 21.16 | 1,636,257 | +0.33(+1.58%) |
Mar 24, 2011 | 20.80 | 21.09 | 20.47 | 20.83 | 1,591,931 | +0.38(+1.86%) |
Mar 23, 2011 | 20.35 | 20.60 | 19.82 | 20.45 | 1,832,704 | +0.08(+0.39%) |
Mar 22, 2011 | 20.89 | 20.97 | 20.17 | 20.37 | 1,870,553 | -0.58(-2.77%) |
Mar 21, 2011 | 21.24 | 21.29 | 20.20 | 20.95 | 2,775,468 | +0.98(+4.91%) |
Mar 18, 2011 | 20.86 | 20.91 | 19.51 | 19.97 | 4,138,019 | -0.48(-2.35%) |
Mar 17, 2011 | 20.98 | 21.14 | 20.40 | 20.45 | 2,372,213 | +0.14(+0.69%) |
Mar 16, 2011 | 21.10 | 21.79 | 20.22 | 20.31 | 4,074,433 | -0.73(-3.47%) |
Mar 15, 2011 | 20.68 | 21.33 | 20.39 | 21.04 | 3,846,476 | -0.79(-3.62%) |
Mar 14, 2011 | 20.77 | 22.63 | 20.68 | 21.83 | 4,047,261 | +0.83(+3.95%) |
Mar 11, 2011 | 20.83 | 21.20 | 20.35 | 21.00 | 2,054,500 | -0.25(-1.18%) |
Mar 10, 2011 | 20.73 | 21.70 | 20.18 | 21.25 | 4,471,832 | +0.01(+0.05%) |
Mar 09, 2011 | 22.94 | 22.97 | 21.09 | 21.24 | 4,465,942 | -1.87(-8.09%) |
Mar 08, 2011 | 23.03 | 23.64 | 22.41 | 23.11 | 2,287,910 | -0.01(-0.04%) |
Mar 07, 2011 | 24.61 | 24.64 | 22.53 | 23.12 | 4,579,840 | -1.44(-5.86%) |
Mar 04, 2011 | 25.15 | 25.15 | 24.27 | 24.56 | 3,424,546 | -0.42(-1.68%) |
Mar 03, 2011 | 23.69 | 25.14 | 23.69 | 24.98 | 4,620,797 | +1.65(+7.07%) |
Mar 02, 2011 | 22.91 | 23.73 | 22.82 | 23.33 | 2,241,068 | +0.37(+1.61%) |
Mar 01, 2011 | 23.46 | 23.83 | 22.76 | 22.96 | 3,269,993 | -0.39(-1.67%) |
Feb 28, 2011 | 24.23 | 24.34 | 22.87 | 23.35 | 2,744,052 | -0.45(-1.89%) |
Feb 25, 2011 | 23.26 | 23.84 | 22.91 | 23.80 | 2,369,925 | +1.01(+4.43%) |
Feb 24, 2011 | 22.01 | 22.90 | 21.66 | 22.79 | 3,025,943 | +0.57(+2.57%) |
Feb 23, 2011 | 23.25 | 23.30 | 21.17 | 22.22 | 5,325,447 | -1.12(-4.80%) |
Feb 22, 2011 | 23.70 | 24.11 | 22.90 | 23.34 | 3,949,808 | -1.24(-5.04%) |
Feb 18, 2011 | 25.20 | 25.24 | 24.44 | 24.58 | 2,491,966 | -0.57(-2.27%) |
Feb 17, 2011 | 24.92 | 25.37 | 24.80 | 25.15 | 2,161,463 | +0.15(+0.60%) |
Feb 16, 2011 | 24.96 | 25.21 | 24.34 | 25.00 | 2,440,793 | +0.41(+1.67%) |
Feb 15, 2011 | 25.24 | 25.48 | 24.50 | 24.59 | 3,249,022 | -0.36(-1.44%) |
Feb 14, 2011 | 24.50 | 25.13 | 24.35 | 24.95 | 3,421,015 | +0.69(+2.84%) |
Feb 11, 2011 | 24.00 | 24.46 | 23.60 | 24.26 | 2,149,664 | +0.15(+0.62%) |
Feb 10, 2011 | 23.20 | 24.42 | 22.21 | 24.11 | 4,907,648 | +0.03(+0.12%) |
Feb 09, 2011 | 24.18 | 24.39 | 23.85 | 24.08 | 2,593,355 | -0.29(-1.19%) |
Feb 08, 2011 | 24.16 | 24.58 | 23.69 | 24.37 | 3,418,954 | +0.28(+1.16%) |
Feb 07, 2011 | 25.00 | 25.15 | 23.90 | 24.09 | 6,248,234 | -0.72(-2.90%) |
Feb 04, 2011 | 23.61 | 25.05 | 23.42 | 24.81 | 7,331,154 | +1.20(+5.08%) |
Feb 03, 2011 | 22.82 | 23.82 | 22.52 | 23.61 | 8,690,300 | +1.11(+4.92%) |
Feb 02, 2011 | 21.60 | 22.74 | 21.51 | 22.50 | 5,221,647 | +1.17(+5.50%) |
Feb 01, 2011 | 21.26 | 21.66 | 20.88 | 21.33 | 3,734,843 | +0.30(+1.43%) |
Jan 31, 2011 | 20.95 | 21.25 | 20.85 | 21.03 | 3,998,082 | +0.31(+1.50%) |
Jan 28, 2011 | 21.53 | 21.72 | 20.39 | 20.72 | 8,980,707 | -0.57(-2.68%) |
Jan 27, 2011 | 18.74 | 21.44 | 18.70 | 21.29 | 17,292,392 | +3.37(+18.81%) |
Jan 26, 2011 | 17.75 | 18.07 | 17.64 | 17.92 | 3,130,745 | +0.14(+0.79%) |
Jan 25, 2011 | 17.75 | 17.88 | 17.56 | 17.78 | 1,479,235 | -0.16(-0.89%) |
Jan 24, 2011 | 17.47 | 18.00 | 17.35 | 17.94 | 1,887,996 | +0.54(+3.10%) |
Jan 21, 2011 | 17.61 | 17.67 | 17.34 | 17.40 | 1,770,183 | +0.06(+0.35%) |
Jan 20, 2011 | 17.39 | 17.65 | 16.82 | 17.34 | 4,323,970 | -0.55(-3.07%) |
Jan 19, 2011 | 19.04 | 19.07 | 17.86 | 17.89 | 3,815,025 | -0.81(-4.33%) |
Jan 18, 2011 | 18.65 | 18.75 | 18.07 | 18.70 | 3,230,876 | -0.23(-1.22%) |
Jan 14, 2011 | 18.68 | 18.95 | 18.61 | 18.93 | 2,728,075 | +0.45(+2.44%) |
Jan 13, 2011 | 18.01 | 18.59 | 18.01 | 18.48 | 2,040,768 | +0.25(+1.37%) |
Jan 12, 2011 | 18.43 | 18.48 | 18.17 | 18.23 | 2,206,142 | +0.04(+0.22%) |
Jan 11, 2011 | 18.51 | 18.69 | 18.13 | 18.19 | 3,064,548 | +0.19(+1.06%) |
Jan 10, 2011 | 17.45 | 18.10 | 17.32 | 18.00 | 2,876,235 | +0.37(+2.10%) |
Jan 07, 2011 | 17.64 | 17.80 | 17.25 | 17.63 | 2,406,518 | +0.14(+0.80%) |
Jan 06, 2011 | 17.26 | 17.61 | 17.22 | 17.49 | 3,085,993 | +0.29(+1.69%) |
Jan 05, 2011 | 16.61 | 17.33 | 16.56 | 17.20 | 3,398,240 | +0.59(+3.55%) |
Jan 04, 2011 | 16.72 | 16.97 | 16.36 | 16.61 | 2,553,317 | +0.12(+0.73%) |
Jan 03, 2011 | 16.10 | 16.58 | 16.05 | 16.49 | 2,120,363 | +0.51(+3.19%) |
Dec 31, 2010 | 15.99 | 16.09 | 15.90 | 15.98 | 870,032 | -0.01(-0.06%) |
Dec 30, 2010 | 15.90 | 16.11 | 15.90 | 15.99 | 1,216,984 | +0.02(+0.13%) |
Dec 29, 2010 | 16.03 | 16.17 | 15.92 | 15.97 | 1,017,422 | -0.03(-0.19%) |
Dec 28, 2010 | 16.15 | 16.25 | 15.96 | 16.00 | 950,206 | -0.13(-0.81%) |
Dec 27, 2010 | 16.01 | 16.19 | 15.86 | 16.13 | 960,244 | +0.01(+0.06%) |
Dec 23, 2010 | 16.16 | 16.26 | 16.06 | 16.12 | 1,001,997 | -0.14(-0.86%) |
Dec 22, 2010 | 16.31 | 16.35 | 16.10 | 16.26 | 1,370,188 | +0.04(+0.25%) |
Dec 21, 2010 | 16.15 | 16.34 | 16.15 | 16.22 | 1,121,401 | +0.11(+0.68%) |
Dec 20, 2010 | 16.25 | 16.34 | 16.01 | 16.11 | 1,366,192 | -0.06(-0.37%) |
Dec 17, 2010 | 16.11 | 16.32 | 15.99 | 16.17 | 2,469,969 | +0.09(+0.56%) |
Dec 16, 2010 | 15.69 | 16.20 | 15.66 | 16.08 | 2,081,330 | +0.43(+2.75%) |
Dec 15, 2010 | 16.00 | 16.28 | 15.61 | 15.65 | 2,587,133 | -0.35(-2.19%) |
Dec 14, 2010 | 16.53 | 16.59 | 15.87 | 16.00 | 2,876,101 | -0.44(-2.68%) |
Dec 13, 2010 | 16.53 | 16.96 | 16.37 | 16.44 | 3,515,179 | +0.02(+0.12%) |
Dec 10, 2010 | 16.36 | 16.63 | 16.23 | 16.42 | 1,631,986 | +0.12(+0.74%) |
Dec 09, 2010 | 16.58 | 16.65 | 16.17 | 16.30 | 1,940,042 | -0.10(-0.61%) |
Dec 08, 2010 | 16.17 | 16.67 | 16.05 | 16.40 | 4,038,275 | +0.20(+1.23%) |
Dec 07, 2010 | 16.50 | 16.81 | 16.19 | 16.20 | 2,979,702 | -0.01(-0.06%) |
Dec 06, 2010 | 16.18 | 16.42 | 16.08 | 16.21 | 2,277,978 | +0.06(+0.37%) |
Dec 03, 2010 | 15.31 | 16.46 | 15.30 | 16.15 | 6,317,016 | +0.63(+4.06%) |
Dec 02, 2010 | 15.48 | 15.55 | 15.21 | 15.52 | 2,608,357 | +0.11(+0.71%) |
Dec 01, 2010 | 15.59 | 15.66 | 15.30 | 15.41 | 2,859,203 | +0.14(+0.92%) |
Nov 30, 2010 | 15.35 | 15.38 | 15.02 | 15.27 | 3,315,412 | -0.18(-1.17%) |
Nov 29, 2010 | 15.60 | 15.63 | 15.14 | 15.45 | 2,888,524 | -0.09(-0.58%) |
Nov 26, 2010 | 15.45 | 15.67 | 15.40 | 15.54 | 1,407,785 | -0.06(-0.38%) |
Nov 24, 2010 | 15.68 | 15.60 | 15.60 | 15.60 | 5,300,828 | -0.02(-0.13%) |
Nov 23, 2010 | 15.68 | 16.19 | 15.54 | 15.62 | 7,359,629 | -0.26(-1.64%) |
Nov 22, 2010 | 14.60 | 16.00 | 14.55 | 15.88 | 18,657,244 | +2.06(+14.91%) |
Nov 19, 2010 | 13.37 | 13.86 | 13.25 | 13.82 | 3,523,209 | +0.47(+3.52%) |
Nov 18, 2010 | 13.50 | 13.65 | 13.32 | 13.35 | 2,227,760 | +0.04(+0.30%) |
Nov 17, 2010 | 12.94 | 13.47 | 12.87 | 13.31 | 3,889,336 | +0.44(+3.42%) |
Nov 16, 2010 | 12.85 | 12.97 | 12.52 | 12.87 | 3,718,824 | -0.10(-0.77%) |
Nov 15, 2010 | 12.91 | 13.17 | 12.79 | 12.97 | 3,096,653 | +0.19(+1.49%) |
Nov 12, 2010 | 13.00 | 13.19 | 12.66 | 12.78 | 4,631,471 | -0.44(-3.33%) |
Nov 11, 2010 | 13.04 | 13.35 | 12.75 | 13.22 | 2,786,285 | +0.01(+0.08%) |
Nov 10, 2010 | 13.35 | 13.39 | 13.03 | 13.21 | 2,531,290 | -0.04(-0.30%) |
Nov 09, 2010 | 13.76 | 13.77 | 13.21 | 13.25 | 2,913,287 | -0.39(-2.86%) |
Nov 08, 2010 | 14.07 | 14.07 | 13.59 | 13.64 | 4,238,398 | -0.25(-1.80%) |
Nov 05, 2010 | 13.19 | 13.94 | 13.16 | 13.89 | 10,322,613 | +0.93(+7.18%) |
Nov 04, 2010 | 13.18 | 13.19 | 12.85 | 12.96 | 4,059,303 | +0.09(+0.70%) |
Nov 03, 2010 | 12.88 | 12.88 | 12.68 | 12.87 | 3,658,533 | +0.05(+0.39%) |
Nov 02, 2010 | 12.65 | 13.02 | 12.59 | 12.82 | 5,291,474 | +0.31(+2.48%) |
Nov 01, 2010 | 12.89 | 12.94 | 12.43 | 12.51 | 3,934,715 | -0.35(-2.72%) |
Oct 29, 2010 | 13.00 | 13.18 | 12.85 | 12.86 | 4,550,942 | -0.23(-1.76%) |
Oct 28, 2010 | 13.20 | 13.23 | 12.75 | 13.09 | 5,685,794 | +0.03(+0.23%) |
Oct 27, 2010 | 12.53 | 13.11 | 12.45 | 13.06 | 6,837,328 | +0.26(+2.03%) |
Oct 25, 2010 | 13.25 | 13.37 | 12.75 | 12.80 | 9,131,623 | -0.42(-3.18%) |
Oct 22, 2010 | 13.18 | 13.49 | 13.02 | 13.22 | 12,951,106 | -0.55(-3.99%) |
Oct 21, 2010 | 14.37 | 14.60 | 13.58 | 13.77 | 30,691,780 | -2.56(-15.68%) |
Oct 20, 2010 | 16.25 | 16.45 | 15.80 | 16.33 | 6,327,359 | +0.27(+1.68%) |
Oct 19, 2010 | 16.12 | 16.42 | 15.89 | 16.06 | 5,911,900 | -0.35(-2.13%) |
Oct 18, 2010 | 16.10 | 16.41 | 16.02 | 16.41 | 4,536,063 | +0.32(+1.99%) |
Oct 15, 2010 | 16.55 | 16.59 | 15.85 | 16.09 | 5,346,665 | -0.25(-1.53%) |
Oct 14, 2010 | 16.62 | 16.79 | 16.24 | 16.34 | 5,221,557 | -0.09(-0.55%) |
Oct 13, 2010 | 16.95 | 17.00 | 16.40 | 16.43 | 4,518,025 | -0.10(-0.60%) |
Oct 12, 2010 | 16.46 | 16.59 | 16.16 | 16.53 | 3,049,397 | -0.01(-0.06%) |
Oct 11, 2010 | 16.25 | 16.82 | 16.20 | 16.54 | 4,240,438 | +0.32(+1.97%) |
Oct 08, 2010 | 16.00 | 16.42 | 15.75 | 16.22 | 4,701,237 | +0.30(+1.88%) |
Oct 07, 2010 | 16.54 | 16.57 | 15.70 | 15.92 | 6,609,263 | -0.33(-2.03%) |
Oct 06, 2010 | 17.13 | 17.35 | 16.10 | 16.25 | 8,330,750 | -0.87(-5.08%) |
Oct 05, 2010 | 17.38 | 17.41 | 17.08 | 17.12 | 4,546,745 | +0.03(+0.18%) |
Oct 04, 2010 | 17.35 | 17.57 | 16.96 | 17.09 | 4,293,580 | -0.32(-1.84%) |
Oct 01, 2010 | 18.12 | 18.19 | 17.15 | 17.41 | 8,226,813 | -0.43(-2.41%) |
Sep 30, 2010 | 16.98 | 18.50 | 16.70 | 17.84 | 27,769,042 | -1.18(-6.20%) |
Sep 29, 2010 | 17.72 | 19.07 | 17.55 | 19.02 | 13,722,828 | +1.67(+9.63%) |
Sep 28, 2010 | 17.25 | 17.39 | 16.62 | 17.35 | 4,791,589 | +0.09(+0.52%) |
Sep 27, 2010 | 17.16 | 17.49 | 17.00 | 17.26 | 5,161,323 | +0.32(+1.89%) |
Sep 24, 2010 | 16.14 | 16.97 | 16.12 | 16.94 | 6,625,278 | +1.11(+7.01%) |
Sep 23, 2010 | 15.64 | 16.18 | 15.31 | 15.83 | 3,903,942 | -0.11(-0.69%) |
Sep 22, 2010 | 16.29 | 16.42 | 15.74 | 15.94 | 3,503,665 | -0.48(-2.92%) |
Sep 21, 2010 | 16.53 | 16.64 | 16.18 | 16.42 | 5,037,377 | +0.10(+0.61%) |
Sep 20, 2010 | 16.20 | 16.36 | 15.94 | 16.32 | 4,259,329 | +0.35(+2.19%) |
Sep 17, 2010 | 16.63 | 16.68 | 15.97 | 15.97 | 4,914,853 | -0.12(-0.75%) |
Sep 15, 2010 | 16.15 | 16.25 | 15.90 | 16.09 | 4,530,221 | -0.26(-1.59%) |
Sep 14, 2010 | 16.18 | 16.73 | 15.86 | 16.35 | 6,653,859 | +0.45(+2.83%) |
Sep 13, 2010 | 15.59 | 15.96 | 15.55 | 15.90 | 4,805,524 | +0.72(+4.74%) |
Sep 10, 2010 | 15.97 | 16.03 | 15.13 | 15.18 | 7,585,072 | -0.84(-5.24%) |
Sep 09, 2010 | 16.66 | 16.70 | 15.81 | 16.02 | 4,471,696 | -0.20(-1.23%) |
Sep 08, 2010 | 16.72 | 16.80 | 15.98 | 16.22 | 7,802,004 | -0.43(-2.58%) |
Sep 07, 2010 | 17.10 | 17.22 | 16.61 | 16.65 | 5,062,349 | -0.73(-4.21%) |
Sep 03, 2010 | 17.52 | 17.74 | 16.97 | 17.38 | 6,927,098 | +0.49(+2.92%) |
Sep 02, 2010 | 16.85 | 17.25 | 16.52 | 16.89 | 7,737,534 | +0.51(+3.11%) |
Sep 01, 2010 | 15.65 | 16.44 | 15.41 | 16.38 | 8,504,023 | +1.28(+8.48%) |
Aug 31, 2010 | 15.46 | 15.78 | 15.04 | 15.10 | 5,143,771 | -0.53(-3.39%) |
Aug 30, 2010 | 15.93 | 16.45 | 15.63 | 15.63 | 4,861,467 | -0.57(-3.52%) |
Aug 27, 2010 | 15.86 | 16.34 | 15.08 | 16.20 | 6,732,595 | +0.53(+3.38%) |
Aug 26, 2010 | 16.80 | 16.85 | 15.61 | 15.67 | 7,429,295 | -0.76(-4.63%) |
Aug 25, 2010 | 15.02 | 16.50 | 14.89 | 16.43 | 9,288,452 | +0.88(+5.66%) |
Aug 24, 2010 | 15.51 | 15.89 | 15.30 | 15.55 | 7,774,196 | -0.77(-4.72%) |
Aug 23, 2010 | 17.13 | 17.37 | 16.30 | 16.32 | 5,876,218 | -0.78(-4.56%) |
Aug 20, 2010 | 17.40 | 17.50 | 16.51 | 17.10 | 7,201,324 | -0.44(-2.51%) |
Aug 19, 2010 | 18.31 | 18.54 | 17.43 | 17.54 | 8,594,515 | -1.31(-6.95%) |
Aug 18, 2010 | 18.87 | 19.02 | 18.31 | 18.85 | 4,614,977 | +0.32(+1.73%) |
Aug 17, 2010 | 19.16 | 19.35 | 18.53 | 18.53 | 5,221,283 | -0.25(-1.33%) |
Aug 16, 2010 | 18.46 | 19.18 | 18.41 | 18.78 | 4,201,980 | +0.11(+0.59%) |
Aug 13, 2010 | 19.09 | 19.35 | 18.63 | 18.67 | 3,858,061 | -0.36(-1.89%) |
Aug 12, 2010 | 18.21 | 19.27 | 17.80 | 19.03 | 6,334,120 | +0.37(+1.98%) |
Aug 11, 2010 | 19.47 | 19.60 | 18.50 | 18.66 | 8,612,128 | -1.59(-7.85%) |
Aug 10, 2010 | 20.15 | 20.60 | 19.81 | 20.25 | 5,515,006 | -0.15(-0.74%) |
Aug 09, 2010 | 20.08 | 20.72 | 20.02 | 20.40 | 5,079,996 | +0.48(+2.41%) |
Aug 06, 2010 | 19.39 | 19.98 | 19.20 | 19.92 | 5,023,473 | +0.32(+1.63%) |
Aug 05, 2010 | 20.20 | 20.27 | 19.58 | 19.60 | 5,544,768 | -0.80(-3.92%) |
Aug 04, 2010 | 19.96 | 20.42 | 19.78 | 20.40 | 5,191,872 | +0.65(+3.29%) |
Aug 03, 2010 | 19.86 | 19.92 | 19.34 | 19.75 | 3,558,262 | -0.21(-1.05%) |
Aug 02, 2010 | 20.01 | 20.15 | 19.69 | 19.96 | 4,744,448 | +0.46(+2.36%) |
Jul 30, 2010 | 19.33 | 19.67 | 19.06 | 19.50 | 4,741,932 | -0.22(-1.12%) |
Jul 29, 2010 | 19.50 | 19.88 | 19.10 | 19.72 | 7,132,117 | +0.55(+2.87%) |
Jul 28, 2010 | 19.65 | 20.10 | 19.03 | 19.17 | 8,359,652 | -1.10(-5.43%) |
Jul 27, 2010 | 20.93 | 21.20 | 20.01 | 20.27 | 6,331,178 | -0.27(-1.31%) |
Jul 26, 2010 | 19.99 | 20.69 | 19.76 | 20.54 | 8,071,405 | +0.72(+3.63%) |
Jul 23, 2010 | 18.85 | 19.85 | 18.75 | 19.82 | 7,941,891 | +0.86(+4.54%) |
Jul 22, 2010 | 19.20 | 19.21 | 18.72 | 18.96 | 6,814,177 | +0.40(+2.16%) |
Jul 21, 2010 | 18.92 | 19.35 | 18.51 | 18.56 | 14,274,374 | +0.41(+2.26%) |
Jul 20, 2010 | 16.56 | 18.25 | 16.30 | 18.15 | 10,860,745 | +0.66(+3.77%) |
Jul 19, 2010 | 17.37 | 17.61 | 16.68 | 17.49 | 5,231,872 | +0.33(+1.92%) |
Jul 16, 2010 | 17.73 | 17.91 | 17.12 | 17.16 | 5,312,549 | -0.79(-4.40%) |
Jul 15, 2010 | 17.94 | 18.10 | 17.47 | 17.95 | 4,755,108 | -0.22(-1.21%) |
Jul 14, 2010 | 17.93 | 18.35 | 17.80 | 18.17 | 5,159,264 | +0.07(+0.39%) |
Jul 13, 2010 | 18.24 | 18.25 | 17.35 | 18.10 | 7,671,571 | +0.40(+2.26%) |
Jul 12, 2010 | 17.63 | 18.19 | 17.30 | 17.70 | 6,301,878 | +0.06(+0.34%) |
Jul 09, 2010 | 17.33 | 17.72 | 17.05 | 17.64 | 5,039,470 | +0.23(+1.32%) |
Jul 08, 2010 | 17.73 | 17.80 | 16.75 | 17.41 | 9,026,778 | +0.12(+0.69%) |
Jul 07, 2010 | 16.02 | 17.32 | 15.95 | 17.29 | 8,158,499 | +1.67(+10.69%) |
Jul 06, 2010 | 16.34 | 16.49 | 15.45 | 15.62 | 6,403,549 | +0.04(+0.26%) |
Jul 02, 2010 | 15.29 | 15.69 | 15.00 | 15.58 | 5,549,154 | +0.58(+3.87%) |