Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.68 | 21.78 | 21.67 | 21.71 | 2,876,212 | +0.18(+0.84%) |
Apr 28, 2011 | 21.52 | 21.60 | 21.40 | 21.53 | 3,892,527 | +0.54(+2.56%) |
Apr 27, 2011 | 20.85 | 20.99 | 20.54 | 20.99 | 5,462,626 | +0.55(+2.70%) |
Apr 26, 2011 | 20.24 | 20.48 | 20.07 | 20.44 | 4,287,116 | +0.43(+2.17%) |
Apr 25, 2011 | 20.10 | 20.10 | 19.97 | 20.00 | 2,239,268 | -0.01(-0.04%) |
Apr 21, 2011 | 20.03 | 20.05 | 19.86 | 20.01 | 3,288,679 | +0.29(+1.48%) |
Apr 20, 2011 | 19.62 | 19.72 | 19.59 | 19.72 | 3,651,811 | +0.76(+4.00%) |
Apr 19, 2011 | 19.11 | 19.13 | 18.90 | 18.96 | 3,296,842 | +0.06(+0.29%) |
Apr 18, 2011 | 19.00 | 19.05 | 18.71 | 18.90 | 3,973,996 | -0.44(-2.29%) |
Apr 15, 2011 | 19.14 | 19.35 | 19.10 | 19.35 | 3,134,944 | +0.24(+1.28%) |
Apr 14, 2011 | 19.07 | 19.14 | 18.99 | 19.10 | 1,747,034 | -0.04(-0.21%) |
Apr 13, 2011 | 19.35 | 19.36 | 19.09 | 19.14 | 1,857,525 | +0.05(+0.25%) |
Apr 12, 2011 | 19.19 | 19.23 | 19.01 | 19.09 | 2,531,030 | -0.16(-0.82%) |
Apr 11, 2011 | 19.25 | 19.32 | 19.15 | 19.25 | 1,633,327 | -0.15(-0.77%) |
Apr 08, 2011 | 19.44 | 19.48 | 19.30 | 19.40 | 1,585,959 | +0.22(+1.15%) |
Apr 07, 2011 | 19.11 | 19.21 | 19.06 | 19.18 | 2,732,974 | -0.03(-0.16%) |
Apr 06, 2011 | 19.24 | 19.35 | 19.16 | 19.21 | 2,785,115 | +0.18(+0.97%) |
Apr 05, 2011 | 18.94 | 19.25 | 18.91 | 19.03 | 3,147,782 | -0.26(-1.36%) |
Apr 04, 2011 | 19.39 | 19.43 | 19.24 | 19.29 | 1,776,240 | -0.17(-0.89%) |
Apr 01, 2011 | 19.16 | 19.48 | 19.07 | 19.46 | 3,842,922 | +0.36(+1.90%) |
Mar 31, 2011 | 19.09 | 19.16 | 18.97 | 19.10 | 2,690,534 | +0.13(+0.67%) |
Mar 30, 2011 | 18.84 | 19.01 | 18.80 | 18.98 | 1,634,169 | +0.24(+1.26%) |
Mar 29, 2011 | 18.56 | 18.75 | 18.48 | 18.74 | 1,794,986 | +0.07(+0.38%) |
Mar 28, 2011 | 18.77 | 18.83 | 18.67 | 18.67 | 1,534,308 | +0.02(+0.08%) |
Mar 25, 2011 | 18.69 | 18.79 | 18.62 | 18.65 | 1,758,245 | -0.23(-1.21%) |
Mar 24, 2011 | 18.83 | 18.96 | 18.73 | 18.88 | 2,333,316 | +0.29(+1.57%) |
Mar 23, 2011 | 18.56 | 18.64 | 18.42 | 18.59 | 1,956,915 | +0.09(+0.47%) |
Mar 22, 2011 | 18.62 | 18.64 | 18.45 | 18.50 | 2,466,090 | -0.28(-1.47%) |
Mar 21, 2011 | 18.71 | 18.81 | 18.68 | 18.78 | 3,983,517 | +0.51(+2.77%) |
Mar 18, 2011 | 18.45 | 18.45 | 18.23 | 18.27 | 3,250,059 | +0.21(+1.18%) |
Mar 17, 2011 | 18.09 | 18.15 | 17.97 | 18.06 | 4,150,017 | +0.62(+3.58%) |
Mar 16, 2011 | 17.70 | 17.77 | 17.23 | 17.44 | 4,511,076 | -0.28(-1.56%) |
Mar 15, 2011 | 17.64 | 17.81 | 17.60 | 17.71 | 6,707,693 | -0.49(-2.69%) |
Mar 14, 2011 | 18.15 | 18.24 | 18.05 | 18.20 | 2,653,670 | -0.17(-0.95%) |
Mar 11, 2011 | 18.20 | 18.42 | 18.20 | 18.38 | 2,042,012 | -0.03(-0.17%) |
Mar 10, 2011 | 18.55 | 18.58 | 18.39 | 18.41 | 2,410,528 | -0.51(-2.67%) |
Mar 09, 2011 | 18.94 | 18.98 | 18.79 | 18.91 | 2,863,564 | +0.06(+0.29%) |
Mar 08, 2011 | 18.83 | 18.93 | 18.72 | 18.86 | 3,311,489 | -0.07(-0.38%) |
Mar 07, 2011 | 19.24 | 19.28 | 18.84 | 18.93 | 3,460,166 | -0.38(-1.96%) |
Mar 04, 2011 | 19.48 | 19.50 | 19.13 | 19.31 | 2,636,374 | -0.01(-0.04%) |
Mar 03, 2011 | 19.30 | 19.40 | 19.21 | 19.32 | 3,637,053 | +0.15(+0.78%) |
Mar 02, 2011 | 19.14 | 19.28 | 19.11 | 19.16 | 3,145,438 | +0.12(+0.62%) |
Mar 01, 2011 | 19.39 | 19.39 | 18.99 | 19.05 | 5,505,767 | -0.31(-1.59%) |
Feb 28, 2011 | 19.43 | 19.52 | 19.20 | 19.35 | 3,214,728 | +0.24(+1.28%) |
Feb 25, 2011 | 18.94 | 19.11 | 18.90 | 19.11 | 3,103,606 | +0.14(+0.75%) |
Feb 24, 2011 | 18.94 | 19.03 | 18.86 | 18.97 | 3,799,109 | +0.34(+1.82%) |
Feb 23, 2011 | 18.76 | 18.83 | 18.52 | 18.63 | 5,004,546 | -0.04(-0.21%) |
Feb 22, 2011 | 18.69 | 18.90 | 18.59 | 18.67 | 2,392,530 | -0.40(-2.11%) |
Feb 18, 2011 | 19.08 | 19.10 | 18.90 | 19.07 | 2,704,838 | +0.41(+2.20%) |
Feb 17, 2011 | 18.79 | 18.82 | 18.56 | 18.66 | 4,679,919 | -0.35(-1.83%) |
Feb 16, 2011 | 18.60 | 19.02 | 18.60 | 19.01 | 4,395,702 | +0.20(+1.05%) |
Feb 15, 2011 | 18.60 | 18.84 | 18.53 | 18.81 | 2,303,360 | +0.00(+0.00%) |
Feb 14, 2011 | 18.71 | 18.88 | 18.70 | 18.81 | 3,293,631 | +0.34(+1.84%) |
Feb 11, 2011 | 18.15 | 18.56 | 18.15 | 18.47 | 2,875,530 | +0.13(+0.69%) |
Feb 10, 2011 | 18.28 | 18.41 | 18.14 | 18.34 | 3,702,913 | -0.36(-1.90%) |
Feb 09, 2011 | 18.62 | 18.71 | 18.56 | 18.70 | 2,944,228 | +0.08(+0.42%) |
Feb 08, 2011 | 18.49 | 18.66 | 18.39 | 18.62 | 4,392,739 | -0.06(-0.30%) |
Feb 07, 2011 | 18.41 | 18.68 | 18.38 | 18.68 | 3,680,656 | +0.21(+1.11%) |
Feb 04, 2011 | 18.34 | 18.47 | 18.23 | 18.47 | 2,535,380 | -0.05(-0.26%) |
Feb 03, 2011 | 18.43 | 18.56 | 18.26 | 18.52 | 3,698,020 | +0.08(+0.43%) |
Feb 02, 2011 | 18.30 | 18.49 | 18.30 | 18.44 | 4,837,655 | -0.51(-2.71%) |
Feb 01, 2011 | 18.56 | 18.95 | 18.54 | 18.95 | 5,810,524 | +0.26(+1.39%) |
Jan 31, 2011 | 18.64 | 18.78 | 18.62 | 18.69 | 2,851,724 | -0.05(-0.25%) |
Jan 28, 2011 | 19.08 | 19.12 | 18.67 | 18.74 | 3,284,800 | -0.43(-2.27%) |
Jan 27, 2011 | 19.13 | 19.20 | 19.01 | 19.17 | 2,614,386 | +0.23(+1.21%) |
Jan 26, 2011 | 18.84 | 18.94 | 18.79 | 18.94 | 3,207,486 | +0.15(+0.80%) |
Jan 25, 2011 | 18.66 | 18.79 | 18.49 | 18.79 | 2,971,674 | +0.36(+1.93%) |
Jan 24, 2011 | 18.27 | 18.53 | 18.27 | 18.44 | 1,817,536 | -0.01(-0.04%) |
Jan 21, 2011 | 18.53 | 18.53 | 18.39 | 18.45 | 2,379,856 | +0.43(+2.41%) |
Jan 20, 2011 | 18.08 | 18.15 | 17.87 | 18.01 | 2,749,859 | -0.39(-2.14%) |
Jan 19, 2011 | 18.67 | 18.70 | 18.34 | 18.41 | 1,735,836 | -0.37(-1.98%) |
Jan 18, 2011 | 18.74 | 18.86 | 18.64 | 18.78 | 1,646,189 | +0.18(+0.98%) |
Jan 14, 2011 | 18.39 | 18.65 | 18.38 | 18.60 | 2,401,366 | +0.22(+1.20%) |
Jan 13, 2011 | 18.51 | 18.56 | 18.34 | 18.38 | 3,261,648 | +0.29(+1.62%) |
Jan 12, 2011 | 17.95 | 18.08 | 17.93 | 18.08 | 2,349,867 | +0.47(+2.64%) |
Jan 11, 2011 | 17.63 | 17.65 | 17.50 | 17.62 | 1,702,751 | +0.32(+1.87%) |
Jan 10, 2011 | 17.21 | 17.33 | 17.11 | 17.29 | 2,732,184 | -0.08(-0.45%) |
Jan 07, 2011 | 17.34 | 17.43 | 17.25 | 17.37 | 3,294,614 | +0.17(+1.01%) |
Jan 06, 2011 | 17.35 | 17.36 | 17.12 | 17.20 | 3,536,304 | -0.11(-0.64%) |
Jan 05, 2011 | 17.28 | 17.38 | 17.18 | 17.31 | 3,803,963 | -0.35(-1.97%) |
Jan 04, 2011 | 17.96 | 17.98 | 17.56 | 17.66 | 4,582,139 | -0.28(-1.58%) |
Jan 03, 2011 | 17.86 | 17.96 | 17.86 | 17.94 | 3,032,417 | +0.21(+1.20%) |
Dec 31, 2010 | 17.50 | 17.83 | 17.48 | 17.73 | 2,147,704 | +0.14(+0.81%) |
Dec 30, 2010 | 17.58 | 17.65 | 17.51 | 17.59 | 1,413,657 | +0.09(+0.50%) |
Dec 29, 2010 | 17.46 | 17.56 | 17.40 | 17.50 | 1,470,985 | +0.17(+1.00%) |
Dec 28, 2010 | 17.41 | 17.44 | 17.31 | 17.33 | 999,384 | +0.00(+0.00%) |
Dec 27, 2010 | 17.21 | 17.33 | 17.17 | 17.33 | 1,155,967 | -0.05(-0.27%) |
Dec 23, 2010 | 17.35 | 17.38 | 17.27 | 17.37 | 1,688,984 | -0.19(-1.08%) |
Dec 22, 2010 | 17.50 | 17.60 | 17.47 | 17.56 | 2,167,348 | +0.23(+1.32%) |
Dec 21, 2010 | 17.41 | 17.44 | 17.29 | 17.33 | 3,080,768 | +0.19(+1.11%) |
Dec 20, 2010 | 17.29 | 17.29 | 17.11 | 17.14 | 1,724,757 | +0.08(+0.46%) |
Dec 17, 2010 | 17.10 | 17.10 | 16.93 | 17.06 | 1,899,215 | +0.00(+0.00%) |
Dec 16, 2010 | 16.94 | 17.07 | 16.88 | 17.06 | 2,496,492 | +0.28(+1.65%) |
Dec 15, 2010 | 16.96 | 17.06 | 16.78 | 16.79 | 2,052,118 | -0.21(-1.21%) |
Dec 14, 2010 | 16.77 | 17.06 | 16.76 | 16.99 | 4,136,555 | +0.33(+1.99%) |
Dec 13, 2010 | 16.58 | 16.78 | 16.58 | 16.66 | 2,265,484 | +0.24(+1.49%) |
Dec 10, 2010 | 16.39 | 16.43 | 16.33 | 16.42 | 3,216,112 | -0.02(-0.10%) |
Dec 09, 2010 | 16.35 | 16.43 | 16.21 | 16.43 | 2,689,312 | +0.12(+0.73%) |
Dec 08, 2010 | 16.30 | 16.38 | 16.15 | 16.31 | 3,088,411 | +0.11(+0.68%) |
Dec 07, 2010 | 16.52 | 16.56 | 16.20 | 16.20 | 2,186,771 | +0.17(+1.08%) |
Dec 06, 2010 | 15.97 | 16.08 | 15.93 | 16.03 | 2,619,617 | -0.15(-0.93%) |
Dec 03, 2010 | 16.05 | 16.19 | 15.97 | 16.18 | 3,692,280 | +0.29(+1.84%) |
Dec 02, 2010 | 15.63 | 15.92 | 15.63 | 15.89 | 4,809,014 | +0.31(+1.98%) |
Dec 01, 2010 | 15.49 | 15.65 | 15.43 | 15.58 | 7,172,408 | +0.29(+1.91%) |
Nov 30, 2010 | 15.35 | 15.52 | 15.27 | 15.29 | 7,291,298 | -0.17(-1.07%) |
Nov 29, 2010 | 15.41 | 15.48 | 15.30 | 15.45 | 5,234,170 | -0.01(-0.05%) |
Nov 26, 2010 | 15.38 | 15.49 | 15.36 | 15.46 | 1,016,108 | -0.32(-2.00%) |
Nov 24, 2010 | 15.67 | 15.78 | 15.78 | 15.78 | 7,416,318 | +0.25(+1.63%) |
Nov 23, 2010 | 15.67 | 15.71 | 15.48 | 15.52 | 8,549,124 | -0.55(-3.44%) |
Nov 22, 2010 | 15.98 | 16.10 | 15.86 | 16.08 | 2,860,460 | -0.21(-1.26%) |
Nov 19, 2010 | 16.12 | 16.28 | 16.06 | 16.28 | 2,553,195 | +0.06(+0.34%) |
Nov 18, 2010 | 15.86 | 16.31 | 16.17 | 16.23 | 2,220,180 | +0.37(+2.34%) |
Nov 17, 2010 | 15.90 | 15.99 | 15.82 | 15.86 | 3,360,031 | +0.11(+0.70%) |
Nov 16, 2010 | 16.03 | 16.03 | 15.63 | 15.75 | 3,943,877 | -0.49(-3.02%) |
Nov 15, 2010 | 16.39 | 16.42 | 16.24 | 16.24 | 2,029,061 | -0.02(-0.15%) |
Nov 12, 2010 | 16.42 | 16.50 | 16.16 | 16.26 | 2,761,031 | -0.39(-2.37%) |
Nov 11, 2010 | 16.60 | 16.69 | 16.46 | 16.65 | 3,373,818 | -0.12(-0.71%) |
Nov 10, 2010 | 16.79 | 16.81 | 16.57 | 16.77 | 3,065,068 | -0.11(-0.66%) |
Nov 09, 2010 | 17.03 | 17.16 | 16.80 | 16.88 | 3,733,041 | -0.05(-0.28%) |
Nov 08, 2010 | 16.76 | 17.00 | 16.73 | 16.93 | 4,338,110 | -0.18(-1.06%) |
Nov 05, 2010 | 17.03 | 17.14 | 17.02 | 17.11 | 2,321,128 | -0.06(-0.37%) |
Nov 04, 2010 | 17.08 | 17.18 | 16.98 | 17.18 | 2,751,239 | +0.46(+2.74%) |
Nov 03, 2010 | 16.55 | 16.72 | 16.42 | 16.72 | 2,656,493 | +0.13(+0.81%) |
Nov 02, 2010 | 16.50 | 16.61 | 16.46 | 16.58 | 1,909,510 | +0.36(+2.19%) |
Nov 01, 2010 | 16.33 | 16.37 | 16.13 | 16.23 | 3,910,569 | -0.11(-0.68%) |
Oct 29, 2010 | 16.38 | 16.42 | 16.26 | 16.34 | 2,706,587 | -0.25(-1.52%) |
Oct 28, 2010 | 16.69 | 16.72 | 16.39 | 16.59 | 4,499,365 | -0.66(-3.80%) |
Oct 27, 2010 | 17.38 | 17.43 | 17.13 | 17.25 | 3,190,466 | -0.51(-2.89%) |
Oct 25, 2010 | 17.66 | 17.93 | 17.75 | 17.76 | 2,219,033 | +0.09(+0.54%) |
Oct 22, 2010 | 17.78 | 17.81 | 17.62 | 17.66 | 1,831,694 | -0.25(-1.41%) |
Oct 21, 2010 | 17.93 | 18.09 | 17.76 | 17.92 | 2,930,525 | +0.19(+1.07%) |
Oct 20, 2010 | 17.46 | 17.85 | 17.46 | 17.73 | 2,184,518 | +0.30(+1.72%) |
Oct 19, 2010 | 17.44 | 17.55 | 17.30 | 17.43 | 3,207,727 | -0.22(-1.25%) |
Oct 18, 2010 | 17.66 | 17.74 | 17.57 | 17.65 | 2,072,807 | +0.03(+0.18%) |
Oct 15, 2010 | 17.80 | 17.85 | 17.54 | 17.62 | 2,034,071 | -0.18(-1.02%) |
Oct 14, 2010 | 17.87 | 17.93 | 17.72 | 17.80 | 3,353,046 | +0.12(+0.67%) |
Oct 13, 2010 | 17.66 | 17.80 | 17.60 | 17.68 | 2,372,742 | +0.32(+1.86%) |
Oct 12, 2010 | 17.29 | 17.38 | 17.13 | 17.36 | 2,140,175 | +0.04(+0.23%) |
Oct 11, 2010 | 17.40 | 17.43 | 17.29 | 17.32 | 1,639,812 | +0.11(+0.64%) |
Oct 08, 2010 | 17.21 | 17.24 | 17.05 | 17.21 | 2,358,774 | +0.00(+0.00%) |
Oct 07, 2010 | 17.40 | 17.40 | 17.05 | 17.21 | 15,048 | -0.02(-0.14%) |
Oct 06, 2010 | 17.10 | 17.23 | 17.08 | 17.23 | 4,802,299 | +0.27(+1.58%) |
Oct 05, 2010 | 16.88 | 17.05 | 16.82 | 16.96 | 94,096 | +0.37(+2.24%) |
Oct 04, 2010 | 16.74 | 16.82 | 16.49 | 16.59 | 2,431,519 | -0.30(-1.78%) |
Oct 01, 2010 | 16.89 | 17.01 | 16.76 | 16.89 | 4,399,287 | +0.21(+1.28%) |
Sep 30, 2010 | 16.96 | 17.00 | 16.58 | 16.68 | 12,790 | -0.13(-0.75%) |
Sep 29, 2010 | 16.84 | 16.93 | 16.76 | 16.80 | 5,269,804 | +0.06(+0.33%) |
Sep 28, 2010 | 16.66 | 16.77 | 16.47 | 16.75 | 13,590 | +0.19(+1.14%) |
Sep 27, 2010 | 16.68 | 16.69 | 16.56 | 16.56 | 3,294,327 | -0.11(-0.66%) |
Sep 24, 2010 | 16.61 | 16.75 | 16.58 | 16.67 | 5,464,003 | +0.37(+2.28%) |
Sep 23, 2010 | 16.33 | 16.46 | 16.25 | 16.30 | 17,263 | -0.21(-1.29%) |
Sep 22, 2010 | 16.71 | 16.75 | 16.47 | 16.51 | 2,395,732 | -0.12(-0.71%) |
Sep 21, 2010 | 16.68 | 16.74 | 16.45 | 16.63 | 10,765 | +0.19(+1.15%) |
Sep 20, 2010 | 16.19 | 16.47 | 16.13 | 16.44 | 3,039,108 | +0.17(+1.07%) |
Sep 17, 2010 | 16.27 | 16.35 | 16.16 | 16.27 | 1,592,717 | +0.01(+0.05%) |
Sep 15, 2010 | 16.16 | 16.27 | 16.14 | 16.26 | 1,497,606 | +0.04(+0.24%) |
Sep 14, 2010 | 16.11 | 16.34 | 16.05 | 16.22 | 19,027 | +0.06(+0.39%) |
Sep 13, 2010 | 16.12 | 16.21 | 16.08 | 16.16 | 2,607,901 | +0.07(+0.44%) |
Sep 10, 2010 | 16.10 | 16.16 | 16.02 | 16.09 | 1,672,086 | -0.07(-0.44%) |
Sep 09, 2010 | 16.25 | 16.28 | 16.06 | 16.16 | 9,806 | +0.22(+1.39%) |
Sep 08, 2010 | 15.92 | 16.07 | 15.91 | 15.94 | 18,337 | +0.01(+0.05%) |
Sep 07, 2010 | 16.01 | 16.01 | 15.88 | 15.93 | 939 | -0.17(-1.08%) |
Sep 03, 2010 | 16.09 | 16.15 | 15.94 | 16.10 | 3,380,688 | +0.02(+0.10%) |
Sep 02, 2010 | 15.91 | 16.09 | 15.86 | 16.09 | 33,950 | +0.42(+2.67%) |
Sep 01, 2010 | 15.57 | 15.77 | 15.56 | 15.67 | 2,222,217 | +0.42(+2.74%) |
Aug 31, 2010 | 15.24 | 15.33 | 14.94 | 15.25 | 23,227 | +0.18(+1.21%) |
Aug 30, 2010 | 15.07 | 15.22 | 15.04 | 15.07 | 1,363,757 | +0.00(+0.00%) |
Aug 27, 2010 | 15.24 | 15.25 | 14.91 | 15.07 | 2,476,861 | +0.16(+1.06%) |
Aug 26, 2010 | 15.05 | 15.17 | 14.79 | 14.91 | 37,837 | +0.03(+0.21%) |
Aug 25, 2010 | 14.68 | 14.91 | 14.63 | 14.88 | 18,953 | -0.02(-0.16%) |
Aug 24, 2010 | 14.85 | 15.03 | 14.72 | 14.90 | 18,563 | -0.12(-0.79%) |
Aug 23, 2010 | 15.14 | 15.25 | 15.00 | 15.02 | 2,311,289 | -0.12(-0.78%) |
Aug 20, 2010 | 15.11 | 15.14 | 14.99 | 15.14 | 1,524,643 | -0.31(-1.99%) |
Aug 19, 2010 | 15.75 | 15.78 | 15.32 | 15.45 | 49,313 | -0.17(-1.11%) |
Aug 18, 2010 | 15.64 | 15.73 | 15.52 | 15.62 | 5,421 | +0.09(+0.56%) |
Aug 17, 2010 | 15.49 | 15.67 | 15.43 | 15.53 | 3,189 | +0.20(+1.29%) |
Aug 16, 2010 | 15.22 | 15.44 | 15.19 | 15.34 | 2,367,190 | +0.39(+2.59%) |
Aug 13, 2010 | 14.95 | 15.05 | 14.92 | 14.95 | 1,418,253 | -0.07(-0.47%) |
Aug 12, 2010 | 14.82 | 15.07 | 14.81 | 15.02 | 2,600,724 | -0.03(-0.21%) |
Aug 11, 2010 | 15.30 | 15.30 | 14.97 | 15.05 | 2,860,357 | -0.91(-5.69%) |
Aug 10, 2010 | 15.75 | 16.03 | 15.64 | 15.96 | 6,690 | -0.24(-1.51%) |
Aug 09, 2010 | 16.16 | 16.20 | 16.09 | 16.20 | 1,625,483 | -0.17(-1.06%) |
Aug 06, 2010 | 16.38 | 16.39 | 16.16 | 16.38 | 2,998,362 | +0.03(+0.19%) |
Aug 05, 2010 | 16.34 | 16.42 | 16.26 | 16.35 | 2,308,409 | +0.09(+0.53%) |
Aug 04, 2010 | 16.31 | 16.46 | 16.12 | 16.26 | 7,662 | -0.06(-0.34%) |
Aug 03, 2010 | 16.29 | 16.36 | 16.14 | 16.31 | 66,057 | -0.06(-0.34%) |
Aug 02, 2010 | 16.25 | 16.48 | 16.21 | 16.37 | 3,965,864 | +0.43(+2.73%) |
Jul 30, 2010 | 15.94 | 15.97 | 15.72 | 15.94 | 3,739,930 | +0.03(+0.20%) |
Jul 29, 2010 | 16.07 | 16.13 | 15.76 | 15.90 | 33,313 | +0.08(+0.50%) |
Jul 28, 2010 | 15.85 | 15.98 | 15.75 | 15.82 | 5,212,149 | +0.23(+1.47%) |
Jul 27, 2010 | 15.90 | 15.91 | 15.51 | 15.60 | 2,718 | -0.47(-2.95%) |
Jul 26, 2010 | 15.85 | 16.10 | 15.76 | 16.07 | 7,923,666 | +0.24(+1.55%) |
Jul 23, 2010 | 15.49 | 15.86 | 15.37 | 15.82 | 7,138,805 | +0.37(+2.40%) |
Jul 22, 2010 | 15.35 | 15.64 | 15.33 | 15.45 | 135,414 | +0.88(+6.07%) |
Jul 21, 2010 | 14.85 | 14.88 | 14.51 | 14.57 | 4,044,640 | +0.05(+0.33%) |
Jul 20, 2010 | 14.17 | 14.55 | 14.15 | 14.52 | 57,101 | +0.20(+1.38%) |
Jul 19, 2010 | 14.43 | 14.49 | 14.20 | 14.32 | 2,319,914 | -0.00(-0.01%) |
Jul 16, 2010 | 14.33 | 14.73 | 14.30 | 14.33 | 2,621,575 | -0.49(-3.29%) |
Jul 15, 2010 | 14.79 | 14.83 | 14.55 | 14.81 | 3,653,483 | +0.10(+0.70%) |
Jul 14, 2010 | 14.57 | 14.76 | 14.54 | 14.71 | 35,495 | +0.02(+0.16%) |
Jul 13, 2010 | 14.62 | 14.75 | 14.62 | 14.69 | 20,957 | +0.36(+2.54%) |
Jul 12, 2010 | 14.32 | 14.41 | 14.23 | 14.32 | 2,862,144 | -0.57(-3.82%) |
Jul 09, 2010 | 14.89 | 14.91 | 14.64 | 14.89 | 2,683,976 | +0.16(+1.07%) |
Jul 08, 2010 | 14.73 | 14.76 | 14.52 | 14.73 | 1,910 | +0.24(+1.63%) |
Jul 07, 2010 | 14.02 | 14.51 | 14.00 | 14.50 | 48,513 | +0.53(+3.79%) |
Jul 06, 2010 | 14.11 | 14.24 | 13.86 | 13.97 | 42,614 | +0.21(+1.49%) |
Jul 02, 2010 | 13.76 | 13.96 | 13.62 | 13.76 | 2,931,992 | -0.13(-0.91%) |
Jul 01, 2010 | 13.97 | 14.03 | 13.64 | 13.89 | 7,986,341 | +0.24(+1.79%) |
Jun 30, 2010 | 13.77 | 13.94 | 13.58 | 13.65 | 25,186 | -0.17(-1.20%) |
Jun 29, 2010 | 14.00 | 14.00 | 13.68 | 13.81 | 4,051 | -0.62(-4.32%) |
Jun 25, 2010 | 14.43 | 14.52 | 14.18 | 14.43 | 4,566,293 | +0.18(+1.27%) |
Jun 24, 2010 | 14.52 | 14.53 | 14.18 | 14.25 | 6,319,341 | -0.27(-1.85%) |
Jun 23, 2010 | 14.77 | 14.78 | 14.44 | 14.52 | 7,673,146 | -0.13(-0.86%) |
Jun 22, 2010 | 14.91 | 14.96 | 14.61 | 14.65 | 125,031 | -0.30(-2.01%) |
Jun 21, 2010 | 15.19 | 15.22 | 14.87 | 14.95 | 6,178,482 | +0.25(+1.72%) |
Jun 18, 2010 | 14.70 | 14.80 | 14.61 | 14.70 | 3,698,633 | -0.02(-0.16%) |
Jun 17, 2010 | 14.75 | 14.77 | 14.57 | 14.72 | 4,011,335 | +0.16(+1.08%) |
Jun 16, 2010 | 14.49 | 14.62 | 14.47 | 14.56 | 3,812,188 | -0.16(-1.07%) |
Jun 15, 2010 | 14.51 | 14.72 | 14.43 | 14.72 | 89,679 | +0.50(+3.50%) |
Jun 14, 2010 | 14.35 | 14.49 | 14.21 | 14.22 | 4,898,709 | +0.26(+1.87%) |
Jun 11, 2010 | 13.75 | 13.96 | 13.73 | 13.96 | 3,428,809 | +0.12(+0.86%) |
Jun 10, 2010 | 13.70 | 13.85 | 13.59 | 13.84 | 104,062 | +0.58(+4.35%) |
Jun 09, 2010 | 13.41 | 13.57 | 13.19 | 13.27 | 4,074,402 | +0.06(+0.42%) |
Jun 08, 2010 | 13.16 | 13.32 | 12.95 | 13.21 | 57,261 | +0.36(+2.83%) |
Jun 07, 2010 | 13.13 | 13.21 | 12.84 | 12.85 | 3,838,750 | -0.14(-1.09%) |
Jun 04, 2010 | 12.99 | 13.37 | 12.93 | 12.99 | 4,151,699 | -0.57(-4.19%) |
Jun 03, 2010 | 13.65 | 13.68 | 13.35 | 13.56 | 6,923,931 | -0.01(-0.06%) |
Jun 02, 2010 | 13.36 | 13.58 | 13.27 | 13.57 | 119,149 | +0.39(+2.94%) |
Jun 01, 2010 | 13.29 | 13.69 | 13.17 | 13.18 | 4,589,341 | -0.25(-1.88%) |
May 28, 2010 | 13.43 | 13.66 | 13.31 | 13.43 | 4,598,531 | -0.30(-2.18%) |
May 27, 2010 | 13.42 | 13.73 | 13.36 | 13.73 | 4,146,784 | +0.84(+6.56%) |
May 26, 2010 | 13.06 | 13.19 | 12.83 | 12.89 | 506 | -0.18(-1.39%) |
May 25, 2010 | 12.71 | 13.09 | 12.64 | 13.07 | 103,243 | +0.01(+0.06%) |
May 24, 2010 | 13.23 | 13.41 | 13.06 | 13.06 | 5,130,720 | -0.34(-2.53%) |
May 21, 2010 | 12.93 | 13.42 | 12.84 | 13.40 | 8,047,258 | +0.73(+5.73%) |
May 20, 2010 | 12.76 | 12.95 | 12.67 | 12.67 | 1,772 | -0.76(-5.64%) |
May 19, 2010 | 13.50 | 13.61 | 13.17 | 13.43 | 7,412,205 | -0.21(-1.56%) |
May 18, 2010 | 14.10 | 14.14 | 13.57 | 13.65 | 46,832 | -0.24(-1.71%) |
May 17, 2010 | 13.96 | 14.03 | 13.58 | 13.88 | 8,829,988 | -0.35(-2.44%) |
May 14, 2010 | 14.23 | 14.55 | 14.09 | 14.23 | 4,537,893 | -0.62(-4.15%) |
May 13, 2010 | 15.01 | 15.15 | 14.84 | 14.85 | 4,177,184 | -0.16(-1.05%) |
May 12, 2010 | 14.94 | 15.13 | 14.88 | 15.00 | 6,845,555 | +0.41(+2.81%) |
May 11, 2010 | 14.73 | 14.88 | 14.59 | 14.59 | 101,565 | -0.06(-0.43%) |
May 10, 2010 | 14.55 | 14.66 | 14.51 | 14.66 | 6,381,630 | +0.88(+6.42%) |
May 07, 2010 | 14.27 | 14.40 | 13.65 | 13.77 | 16,395,138 | -0.21(-1.47%) |
May 06, 2010 | 14.51 | 14.68 | 13.27 | 13.98 | 9,193,597 | -0.44(-3.07%) |
May 05, 2010 | 14.40 | 14.51 | 14.10 | 14.42 | 11,470,498 | -0.39(-2.61%) |
May 04, 2010 | 14.97 | 14.97 | 14.66 | 14.81 | 6,330,433 | -0.55(-3.60%) |