Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.91 | 22.11 | 21.83 | 22.09 | 1,167,814 | +0.14(+0.65%) |
Apr 28, 2011 | 21.82 | 22.01 | 21.82 | 21.94 | 1,825,913 | +0.08(+0.34%) |
Apr 27, 2011 | 21.69 | 21.88 | 21.52 | 21.87 | 1,030,002 | +0.32(+1.50%) |
Apr 26, 2011 | 21.33 | 21.58 | 21.30 | 21.55 | 1,023,843 | +0.25(+1.16%) |
Apr 25, 2011 | 21.41 | 21.43 | 21.28 | 21.30 | 748,537 | +0.02(+0.07%) |
Apr 21, 2011 | 21.46 | 21.51 | 21.19 | 21.28 | 1,415,192 | -0.13(-0.60%) |
Apr 20, 2011 | 21.51 | 21.52 | 21.40 | 21.41 | 1,129,916 | +0.08(+0.35%) |
Apr 19, 2011 | 21.34 | 21.43 | 21.18 | 21.33 | 1,188,124 | +0.01(+0.04%) |
Apr 18, 2011 | 21.56 | 21.56 | 21.19 | 21.33 | 1,200,652 | -0.23(-1.05%) |
Apr 15, 2011 | 21.43 | 21.67 | 21.33 | 21.55 | 969,095 | +0.23(+1.09%) |
Apr 14, 2011 | 21.21 | 21.36 | 21.10 | 21.32 | 769,337 | +0.14(+0.67%) |
Apr 13, 2011 | 21.10 | 21.24 | 21.08 | 21.18 | 1,145,578 | +0.20(+0.97%) |
Apr 12, 2011 | 21.27 | 21.29 | 20.95 | 20.97 | 1,490,790 | -0.35(-1.62%) |
Apr 11, 2011 | 21.50 | 21.52 | 21.27 | 21.32 | 1,116,556 | -0.12(-0.56%) |
Apr 08, 2011 | 21.49 | 21.57 | 21.33 | 21.44 | 901,887 | -0.07(-0.31%) |
Apr 07, 2011 | 21.53 | 21.64 | 21.36 | 21.51 | 1,667,286 | -0.08(-0.38%) |
Apr 06, 2011 | 21.46 | 21.75 | 21.43 | 21.59 | 1,302,657 | +0.23(+1.06%) |
Apr 05, 2011 | 21.27 | 21.43 | 21.21 | 21.36 | 831,440 | -0.02(-0.11%) |
Apr 04, 2011 | 21.31 | 21.43 | 21.20 | 21.39 | 678,003 | +0.11(+0.49%) |
Apr 01, 2011 | 21.13 | 21.46 | 21.13 | 21.28 | 1,146,561 | +0.20(+0.93%) |
Mar 31, 2011 | 21.07 | 21.30 | 20.87 | 21.09 | 1,348,233 | +0.08(+0.36%) |
Mar 30, 2011 | 21.01 | 21.01 | 21.01 | 21.01 | 2,170,288 | +0.21(+1.01%) |
Mar 29, 2011 | 20.64 | 20.81 | 20.61 | 20.80 | 1,328,084 | +0.13(+0.62%) |
Mar 28, 2011 | 20.90 | 21.00 | 20.67 | 20.67 | 708,735 | -0.21(-1.01%) |
Mar 25, 2011 | 20.89 | 21.03 | 20.82 | 20.88 | 850,097 | +0.07(+0.33%) |
Mar 24, 2011 | 20.76 | 20.90 | 20.61 | 20.82 | 2,027,726 | +0.22(+1.06%) |
Mar 23, 2011 | 20.70 | 20.70 | 20.49 | 20.60 | 1,237,529 | -0.02(-0.07%) |
Mar 22, 2011 | 20.64 | 20.88 | 20.61 | 20.61 | 2,097,419 | -0.06(-0.29%) |
Mar 21, 2011 | 20.75 | 20.76 | 20.65 | 20.67 | 1,658,013 | +0.35(+1.74%) |
Mar 18, 2011 | 20.49 | 20.57 | 20.26 | 20.32 | 1,802,444 | +0.02(+0.11%) |
Mar 17, 2011 | 20.59 | 20.63 | 20.15 | 20.30 | 1,286,288 | -0.11(-0.52%) |
Mar 16, 2011 | 20.22 | 20.56 | 20.15 | 20.40 | 2,965,329 | +0.15(+0.74%) |
Mar 15, 2011 | 20.24 | 20.67 | 20.18 | 20.25 | 1,297,090 | -0.42(-2.04%) |
Mar 14, 2011 | 20.52 | 20.74 | 20.52 | 20.67 | 1,202,610 | +0.04(+0.18%) |
Mar 11, 2011 | 20.52 | 20.76 | 20.52 | 20.64 | 1,361,703 | +0.04(+0.18%) |
Mar 10, 2011 | 20.91 | 20.92 | 20.59 | 20.60 | 1,139,138 | -0.35(-1.69%) |
Mar 09, 2011 | 20.93 | 21.02 | 20.89 | 20.95 | 1,494,826 | -0.02(-0.07%) |
Mar 08, 2011 | 20.83 | 21.06 | 20.81 | 20.97 | 1,792,868 | +0.18(+0.87%) |
Mar 07, 2011 | 20.94 | 21.04 | 20.67 | 20.79 | 1,677,860 | -0.03(-0.14%) |
Mar 04, 2011 | 21.19 | 21.19 | 20.70 | 20.82 | 1,692,223 | -0.38(-1.81%) |
Mar 03, 2011 | 20.94 | 21.27 | 20.87 | 21.20 | 2,240,368 | +0.38(+1.84%) |
Mar 02, 2011 | 20.71 | 20.85 | 20.62 | 20.82 | 2,053,398 | +0.17(+0.84%) |
Mar 01, 2011 | 20.91 | 20.97 | 20.60 | 20.64 | 2,089,845 | -0.21(-1.01%) |
Feb 28, 2011 | 20.54 | 20.94 | 20.54 | 20.85 | 1,642,214 | +0.28(+1.35%) |
Feb 25, 2011 | 20.52 | 20.61 | 20.36 | 20.58 | 1,602,061 | +0.22(+1.07%) |
Feb 24, 2011 | 20.61 | 20.67 | 20.28 | 20.36 | 2,013,288 | -0.24(-1.17%) |
Feb 23, 2011 | 20.61 | 20.80 | 20.49 | 20.60 | 1,742,079 | -0.06(-0.29%) |
Feb 22, 2011 | 20.87 | 20.92 | 20.51 | 20.66 | 1,660,888 | -0.26(-1.26%) |
Feb 18, 2011 | 20.64 | 21.00 | 20.60 | 20.92 | 3,011,187 | +0.38(+1.87%) |
Feb 17, 2011 | 20.53 | 20.56 | 20.45 | 20.54 | 1,494,924 | +0.07(+0.33%) |
Feb 16, 2011 | 20.51 | 20.58 | 20.34 | 20.47 | 1,414,084 | +0.14(+0.67%) |
Feb 15, 2011 | 20.19 | 20.42 | 20.10 | 20.34 | 2,016,071 | +0.20(+1.00%) |
Feb 14, 2011 | 19.93 | 20.21 | 19.84 | 20.13 | 2,375,328 | +0.28(+1.43%) |
Feb 11, 2011 | 19.78 | 19.87 | 19.62 | 19.85 | 1,238,727 | +0.12(+0.60%) |
Feb 10, 2011 | 19.82 | 19.88 | 19.71 | 19.73 | 751,041 | -0.07(-0.38%) |
Feb 09, 2011 | 19.81 | 19.87 | 19.76 | 19.81 | 917,734 | -0.05(-0.26%) |
Feb 08, 2011 | 20.04 | 20.04 | 19.84 | 19.86 | 734,956 | -0.13(-0.63%) |
Feb 07, 2011 | 20.03 | 20.03 | 19.87 | 19.98 | 1,604,627 | +0.05(+0.26%) |
Feb 04, 2011 | 19.84 | 20.02 | 19.81 | 19.93 | 2,334,165 | +0.27(+1.36%) |
Feb 03, 2011 | 19.63 | 19.88 | 19.46 | 19.66 | 2,685,253 | +0.13(+0.65%) |
Feb 02, 2011 | 19.24 | 19.56 | 19.16 | 19.54 | 1,549,052 | +0.40(+2.06%) |
Feb 01, 2011 | 19.20 | 19.25 | 19.07 | 19.14 | 1,517,392 | +0.13(+0.67%) |
Jan 31, 2011 | 19.03 | 19.11 | 18.95 | 19.02 | 1,350,610 | +0.09(+0.47%) |
Jan 28, 2011 | 19.37 | 19.46 | 18.93 | 18.93 | 1,342,658 | -0.38(-1.97%) |
Jan 27, 2011 | 19.54 | 19.56 | 19.29 | 19.31 | 1,484,684 | -0.19(-0.99%) |
Jan 26, 2011 | 19.45 | 19.64 | 19.40 | 19.50 | 1,315,810 | +0.15(+0.77%) |
Jan 25, 2011 | 19.35 | 19.53 | 19.26 | 19.35 | 1,926,380 | +0.04(+0.19%) |
Jan 24, 2011 | 19.07 | 19.47 | 19.07 | 19.31 | 997,539 | +0.23(+1.21%) |
Jan 21, 2011 | 19.26 | 19.26 | 19.06 | 19.08 | 1,353,518 | -0.05(-0.27%) |
Jan 20, 2011 | 18.93 | 19.28 | 18.93 | 19.13 | 1,154,702 | +0.10(+0.51%) |
Jan 19, 2011 | 19.02 | 19.15 | 18.84 | 19.04 | 1,497,364 | +0.08(+0.43%) |
Jan 18, 2011 | 19.30 | 19.38 | 18.88 | 18.96 | 1,145,108 | -0.42(-2.16%) |
Jan 14, 2011 | 19.10 | 19.37 | 19.09 | 19.37 | 703,786 | +0.22(+1.17%) |
Jan 13, 2011 | 19.01 | 19.19 | 19.01 | 19.15 | 1,303,623 | +0.07(+0.39%) |
Jan 12, 2011 | 18.96 | 19.08 | 18.95 | 19.07 | 813,004 | +0.16(+0.87%) |
Jan 11, 2011 | 19.10 | 19.16 | 18.85 | 18.91 | 787,060 | -0.11(-0.59%) |
Jan 10, 2011 | 19.16 | 19.16 | 18.87 | 19.02 | 707,938 | -0.12(-0.62%) |
Jan 07, 2011 | 18.88 | 19.14 | 18.82 | 19.14 | 1,102,104 | +0.33(+1.74%) |
Jan 06, 2011 | 19.14 | 19.14 | 18.77 | 18.81 | 1,157,081 | -0.22(-1.18%) |
Jan 05, 2011 | 19.06 | 19.19 | 18.96 | 19.04 | 1,012,538 | -0.10(-0.55%) |
Jan 04, 2011 | 19.12 | 19.18 | 19.00 | 19.14 | 1,468,459 | +0.10(+0.51%) |
Jan 03, 2011 | 19.01 | 19.07 | 18.84 | 19.04 | 969,436 | +0.19(+0.99%) |
Dec 31, 2010 | 19.04 | 19.06 | 18.86 | 18.86 | 675,759 | -0.11(-0.59%) |
Dec 30, 2010 | 19.20 | 19.25 | 18.85 | 18.97 | 894,768 | -0.22(-1.13%) |
Dec 29, 2010 | 19.06 | 19.20 | 19.02 | 19.19 | 568,509 | +0.16(+0.86%) |
Dec 28, 2010 | 18.99 | 19.04 | 18.80 | 19.02 | 658,522 | +0.07(+0.39%) |
Dec 27, 2010 | 18.84 | 19.04 | 18.79 | 18.95 | 415,697 | +0.01(+0.04%) |
Dec 23, 2010 | 18.72 | 19.06 | 18.72 | 18.94 | 875,499 | +0.15(+0.79%) |
Dec 22, 2010 | 18.93 | 18.94 | 18.64 | 18.79 | 1,117,790 | -0.03(-0.16%) |
Dec 21, 2010 | 19.05 | 19.16 | 18.77 | 18.82 | 1,163,943 | -0.21(-1.10%) |
Dec 20, 2010 | 18.92 | 19.16 | 18.72 | 19.03 | 1,433,218 | +0.22(+1.15%) |
Dec 17, 2010 | 18.81 | 18.87 | 18.50 | 18.81 | 1,517,793 | +0.01(+0.08%) |
Dec 16, 2010 | 18.65 | 18.93 | 18.56 | 18.80 | 2,600,407 | +0.22(+1.20%) |
Dec 15, 2010 | 18.59 | 18.75 | 18.49 | 18.58 | 1,807,871 | -0.02(-0.12%) |
Dec 14, 2010 | 18.76 | 18.83 | 18.48 | 18.60 | 1,854,028 | -0.04(-0.24%) |
Dec 13, 2010 | 18.56 | 18.72 | 18.43 | 18.64 | 937,978 | +0.21(+1.13%) |
Dec 10, 2010 | 18.58 | 18.63 | 18.34 | 18.43 | 1,722,310 | -0.13(-0.72%) |
Dec 09, 2010 | 18.57 | 18.61 | 18.38 | 18.57 | 1,026,606 | +0.10(+0.57%) |
Dec 08, 2010 | 18.44 | 18.56 | 18.31 | 18.46 | 952,995 | -0.01(-0.08%) |
Dec 07, 2010 | 18.79 | 18.80 | 18.42 | 18.48 | 961,492 | -0.13(-0.72%) |
Dec 06, 2010 | 18.61 | 18.68 | 18.54 | 18.61 | 675,663 | +0.03(+0.16%) |
Dec 03, 2010 | 18.61 | 18.69 | 18.52 | 18.58 | 978,613 | -0.06(-0.32%) |
Dec 02, 2010 | 18.51 | 18.75 | 18.38 | 18.64 | 1,571,881 | +0.16(+0.89%) |
Dec 01, 2010 | 18.40 | 18.62 | 18.27 | 18.48 | 1,822,690 | +0.19(+1.03%) |
Nov 30, 2010 | 18.19 | 18.29 | 18.02 | 18.29 | 1,896,902 | -0.01(-0.05%) |
Nov 29, 2010 | 18.36 | 18.37 | 17.84 | 18.30 | 1,764,630 | -0.19(-1.01%) |
Nov 26, 2010 | 18.30 | 18.50 | 18.30 | 18.49 | 894,554 | +0.11(+0.61%) |
Nov 24, 2010 | 18.34 | 18.37 | 18.37 | 18.37 | 676,831 | +0.15(+0.82%) |
Nov 23, 2010 | 18.06 | 18.30 | 17.93 | 18.22 | 1,095,635 | +0.11(+0.62%) |
Nov 22, 2010 | 18.05 | 18.19 | 17.96 | 18.11 | 1,087,207 | +0.03(+0.16%) |
Nov 19, 2010 | 17.88 | 18.08 | 17.78 | 18.08 | 1,654,071 | +0.24(+1.34%) |
Nov 18, 2010 | 18.02 | 18.12 | 17.84 | 17.84 | 1,120,747 | -0.14(-0.79%) |
Nov 17, 2010 | 18.01 | 18.17 | 17.95 | 17.99 | 2,140,759 | +0.07(+0.42%) |
Nov 16, 2010 | 18.40 | 18.40 | 17.82 | 17.91 | 2,168,566 | -0.39(-2.12%) |
Nov 15, 2010 | 18.31 | 18.42 | 18.23 | 18.30 | 1,264,456 | +0.19(+1.06%) |
Nov 12, 2010 | 18.37 | 18.40 | 18.08 | 18.11 | 1,338,933 | -0.28(-1.53%) |
Nov 11, 2010 | 18.31 | 18.40 | 18.16 | 18.39 | 1,532,071 | +0.10(+0.52%) |
Nov 10, 2010 | 18.07 | 18.33 | 18.03 | 18.29 | 1,015,488 | +0.23(+1.27%) |
Nov 09, 2010 | 18.31 | 18.37 | 17.99 | 18.06 | 1,292,710 | -0.21(-1.13%) |
Nov 08, 2010 | 18.29 | 18.29 | 18.13 | 18.27 | 1,147,000 | -0.07(-0.36%) |
Nov 05, 2010 | 18.28 | 18.34 | 18.07 | 18.34 | 1,808,128 | +0.20(+1.10%) |
Nov 04, 2010 | 18.23 | 18.39 | 18.01 | 18.14 | 2,698,527 | +0.33(+1.83%) |
Nov 03, 2010 | 17.62 | 17.90 | 17.59 | 17.81 | 2,129,266 | +0.17(+0.96%) |
Nov 02, 2010 | 17.65 | 17.76 | 17.56 | 17.64 | 2,523,495 | +0.10(+0.59%) |
Nov 01, 2010 | 17.78 | 17.78 | 17.38 | 17.54 | 1,821,689 | -0.11(-0.63%) |
Oct 29, 2010 | 17.67 | 17.74 | 17.52 | 17.65 | 983,152 | -0.01(-0.08%) |
Oct 28, 2010 | 17.74 | 17.83 | 17.61 | 17.66 | 902,458 | +0.00(+0.00%) |
Oct 27, 2010 | 17.47 | 17.72 | 17.43 | 17.66 | 1,616,585 | +0.26(+1.49%) |
Oct 25, 2010 | 17.62 | 17.63 | 17.36 | 17.41 | 846,662 | -0.10(-0.55%) |
Oct 22, 2010 | 17.64 | 17.66 | 17.41 | 17.50 | 536,284 | -0.04(-0.25%) |
Oct 21, 2010 | 17.65 | 17.72 | 17.42 | 17.55 | 692,723 | -0.09(-0.50%) |
Oct 20, 2010 | 17.61 | 17.66 | 17.55 | 17.63 | 1,029,332 | +0.10(+0.55%) |
Oct 19, 2010 | 17.41 | 17.74 | 17.40 | 17.54 | 1,678,753 | +0.06(+0.34%) |
Oct 18, 2010 | 17.52 | 17.57 | 17.46 | 17.48 | 965,208 | +0.01(+0.04%) |
Oct 15, 2010 | 17.52 | 17.55 | 17.38 | 17.47 | 2,088,592 | +0.09(+0.51%) |
Oct 14, 2010 | 17.36 | 17.43 | 17.33 | 17.38 | 1,346,728 | +0.04(+0.21%) |
Oct 13, 2010 | 17.69 | 17.70 | 17.35 | 17.35 | 1,589,329 | -0.18(-1.05%) |
Oct 12, 2010 | 17.48 | 17.56 | 17.23 | 17.53 | 1,127,536 | +0.04(+0.25%) |
Oct 11, 2010 | 17.55 | 17.56 | 17.42 | 17.49 | 593,981 | -0.03(-0.17%) |
Oct 08, 2010 | 17.52 | 17.60 | 17.42 | 17.52 | 1,096,559 | -0.05(-0.29%) |
Oct 07, 2010 | 17.64 | 17.72 | 17.44 | 17.57 | 1,069,460 | +0.02(+0.13%) |
Oct 06, 2010 | 17.51 | 17.58 | 17.26 | 17.55 | 1,202,690 | +0.04(+0.21%) |
Oct 05, 2010 | 17.51 | 17.56 | 17.38 | 17.51 | 1,178,560 | +0.16(+0.94%) |
Oct 04, 2010 | 17.39 | 17.42 | 17.09 | 17.35 | 1,346,664 | -0.04(-0.25%) |
Oct 01, 2010 | 17.39 | 17.41 | 17.12 | 17.39 | 1,667,662 | +0.19(+1.13%) |
Sep 30, 2010 | 17.20 | 17.37 | 17.12 | 17.20 | 6,992 | +0.15(+0.90%) |
Sep 29, 2010 | 17.07 | 17.27 | 17.01 | 17.04 | 2,581,795 | -0.16(-0.90%) |
Sep 28, 2010 | 17.35 | 17.35 | 16.95 | 17.20 | 1,716,123 | -0.04(-0.26%) |
Sep 27, 2010 | 17.29 | 17.38 | 17.11 | 17.24 | 929,010 | -0.12(-0.68%) |
Sep 24, 2010 | 17.29 | 17.36 | 17.12 | 17.36 | 852,686 | +0.33(+1.95%) |
Sep 23, 2010 | 17.03 | 17.21 | 16.88 | 17.03 | 921,244 | -0.15(-0.86%) |
Sep 22, 2010 | 16.98 | 17.29 | 16.98 | 17.18 | 1,386,446 | +0.13(+0.78%) |
Sep 21, 2010 | 17.18 | 17.21 | 17.01 | 17.04 | 1,969,727 | -0.10(-0.56%) |
Sep 20, 2010 | 17.15 | 17.23 | 16.98 | 17.14 | 1,323,831 | +0.04(+0.22%) |
Sep 17, 2010 | 17.10 | 17.12 | 16.70 | 17.10 | 2,112,727 | +0.21(+1.27%) |
Sep 15, 2010 | 16.89 | 16.89 | 16.66 | 16.89 | 755,812 | +0.05(+0.31%) |
Sep 14, 2010 | 16.83 | 16.93 | 16.74 | 16.84 | 1,112,076 | +0.01(+0.04%) |
Sep 13, 2010 | 16.70 | 16.85 | 16.63 | 16.83 | 1,071,185 | +0.12(+0.71%) |
Sep 10, 2010 | 16.73 | 16.73 | 16.61 | 16.71 | 1,840,845 | +0.04(+0.22%) |
Sep 09, 2010 | 16.69 | 16.84 | 16.58 | 16.67 | 1,073,032 | +0.04(+0.27%) |
Sep 08, 2010 | 16.38 | 16.80 | 16.38 | 16.63 | 1,188,414 | -0.28(-1.66%) |
Sep 07, 2010 | 17.09 | 17.15 | 16.87 | 16.91 | 251 | -0.34(-1.97%) |
Sep 03, 2010 | 17.32 | 17.32 | 17.09 | 17.25 | 889,571 | +0.06(+0.34%) |
Sep 02, 2010 | 17.10 | 17.21 | 16.96 | 17.19 | 263 | +0.16(+0.95%) |
Sep 01, 2010 | 16.92 | 17.05 | 16.82 | 17.03 | 1,218,585 | +0.33(+1.99%) |
Aug 31, 2010 | 16.65 | 16.75 | 16.50 | 16.70 | 48,848 | -0.02(-0.13%) |
Aug 30, 2010 | 16.84 | 16.89 | 16.71 | 16.72 | 2,087,300 | +0.07(+0.44%) |
Aug 27, 2010 | 16.81 | 16.92 | 16.55 | 16.64 | 1,412,491 | -0.13(-0.75%) |
Aug 26, 2010 | 16.81 | 16.91 | 16.56 | 16.77 | 1,868,082 | +0.02(+0.13%) |
Aug 25, 2010 | 16.22 | 16.86 | 16.15 | 16.75 | 3,510,638 | +0.52(+3.23%) |
Aug 24, 2010 | 16.05 | 16.35 | 16.05 | 16.22 | 315 | -0.04(-0.23%) |
Aug 23, 2010 | 16.43 | 16.62 | 16.24 | 16.26 | 705,600 | -0.06(-0.36%) |
Aug 20, 2010 | 16.32 | 16.35 | 16.15 | 16.32 | 1,113,033 | -0.01(-0.05%) |
Aug 19, 2010 | 16.53 | 16.53 | 16.18 | 16.33 | 315 | -0.13(-0.81%) |
Aug 18, 2010 | 16.50 | 16.64 | 16.30 | 16.46 | 135 | -0.04(-0.27%) |
Aug 17, 2010 | 16.44 | 16.70 | 16.30 | 16.50 | 3,863,496 | +0.17(+1.04%) |
Aug 16, 2010 | 16.55 | 16.56 | 16.29 | 16.33 | 1,575,690 | -0.25(-1.52%) |
Aug 13, 2010 | 16.58 | 16.71 | 16.38 | 16.58 | 1,487,601 | +0.13(+0.80%) |
Aug 12, 2010 | 16.50 | 16.67 | 16.37 | 16.45 | 1,902,578 | -0.18(-1.06%) |
Aug 11, 2010 | 16.61 | 16.72 | 16.40 | 16.63 | 254 | -0.07(-0.44%) |
Aug 10, 2010 | 16.38 | 16.80 | 16.34 | 16.70 | 2,542,586 | +0.16(+0.97%) |
Aug 09, 2010 | 16.62 | 16.75 | 16.52 | 16.54 | 857,779 | +0.03(+0.18%) |
Aug 06, 2010 | 16.51 | 16.61 | 16.39 | 16.51 | 1,511,519 | -0.04(-0.27%) |
Aug 05, 2010 | 16.15 | 16.83 | 16.15 | 16.56 | 3,946,353 | +0.76(+4.82%) |
Aug 04, 2010 | 15.70 | 15.90 | 15.69 | 15.79 | 828,321 | +0.01(+0.09%) |
Aug 03, 2010 | 15.93 | 15.93 | 15.72 | 15.78 | 1,032,064 | -0.18(-1.10%) |
Aug 02, 2010 | 15.86 | 15.96 | 15.70 | 15.96 | 1,326,909 | +0.31(+1.96%) |
Jul 30, 2010 | 15.65 | 15.68 | 15.35 | 15.65 | 1,134,163 | +0.10(+0.61%) |
Jul 29, 2010 | 15.88 | 15.94 | 15.39 | 15.55 | 1,289,883 | -0.22(-1.39%) |
Jul 28, 2010 | 15.77 | 16.07 | 15.70 | 15.77 | 189 | -0.21(-1.33%) |
Jul 27, 2010 | 15.98 | 16.06 | 15.91 | 15.98 | 254 | +0.09(+0.55%) |
Jul 26, 2010 | 15.75 | 15.92 | 15.60 | 15.90 | 860,860 | +0.28(+1.78%) |
Jul 23, 2010 | 15.68 | 15.72 | 15.45 | 15.62 | 945,636 | -0.03(-0.19%) |
Jul 22, 2010 | 15.49 | 15.74 | 15.48 | 15.65 | 1,205,279 | +0.29(+1.86%) |
Jul 21, 2010 | 15.82 | 15.82 | 15.24 | 15.36 | 1,360,327 | -0.34(-2.19%) |
Jul 20, 2010 | 15.71 | 15.73 | 15.25 | 15.71 | 194 | +0.29(+1.90%) |
Jul 19, 2010 | 15.37 | 15.51 | 15.32 | 15.41 | 631,574 | +0.16(+1.06%) |
Jul 16, 2010 | 15.25 | 15.66 | 15.20 | 15.25 | 994,919 | -0.38(-2.43%) |
Jul 15, 2010 | 15.58 | 15.68 | 15.43 | 15.63 | 1,010,966 | +0.06(+0.38%) |
Jul 14, 2010 | 15.36 | 15.64 | 15.35 | 15.57 | 1,104,056 | +0.12(+0.76%) |
Jul 13, 2010 | 15.55 | 15.57 | 15.30 | 15.46 | 1,458,755 | +0.04(+0.28%) |
Jul 12, 2010 | 15.57 | 15.61 | 15.36 | 15.41 | 653,995 | -0.12(-0.80%) |
Jul 09, 2010 | 15.54 | 15.57 | 15.46 | 15.54 | 1,103,686 | +0.01(+0.09%) |
Jul 08, 2010 | 15.46 | 15.52 | 15.36 | 15.52 | 1,289,155 | +0.10(+0.62%) |
Jul 07, 2010 | 14.89 | 15.44 | 14.89 | 15.43 | 1,411,345 | +0.58(+3.89%) |
Jul 06, 2010 | 14.84 | 14.93 | 14.67 | 14.85 | 232 | +0.19(+1.30%) |
Jul 02, 2010 | 14.66 | 14.83 | 14.58 | 14.66 | 1,208,816 | +0.02(+0.15%) |
Jul 01, 2010 | 15.11 | 15.11 | 14.64 | 14.64 | 2,148,005 | -0.44(-2.91%) |
Jun 30, 2010 | 15.14 | 15.33 | 15.01 | 15.08 | 2,537 | -0.12(-0.77%) |
Jun 29, 2010 | 15.39 | 15.39 | 15.11 | 15.19 | 32,146 | -0.19(-1.24%) |
Jun 25, 2010 | 15.38 | 15.44 | 15.05 | 15.38 | 7,721,581 | +0.16(+1.06%) |
Jun 24, 2010 | 15.35 | 15.57 | 15.21 | 15.22 | 1,414,481 | -0.12(-0.81%) |
Jun 23, 2010 | 15.42 | 15.49 | 15.23 | 15.35 | 2,218,553 | -0.10(-0.62%) |
Jun 22, 2010 | 15.64 | 15.77 | 15.44 | 15.44 | 1,565,390 | -0.26(-1.63%) |
Jun 21, 2010 | 15.96 | 15.96 | 15.63 | 15.70 | 1,460,683 | -0.21(-1.33%) |
Jun 18, 2010 | 15.91 | 15.91 | 15.33 | 15.91 | 4,912,451 | +0.48(+3.08%) |
Jun 17, 2010 | 15.34 | 15.46 | 15.20 | 15.44 | 1,145,588 | +0.15(+0.96%) |
Jun 16, 2010 | 15.14 | 15.36 | 15.06 | 15.29 | 1,151,580 | +0.02(+0.14%) |
Jun 15, 2010 | 15.12 | 15.32 | 15.14 | 15.27 | 1,620,978 | +0.15(+0.97%) |
Jun 14, 2010 | 14.75 | 15.26 | 14.75 | 15.12 | 3,296,586 | +0.41(+2.79%) |
Jun 11, 2010 | 14.61 | 14.75 | 14.60 | 14.71 | 1,765,314 | +0.07(+0.45%) |
Jun 10, 2010 | 14.88 | 14.97 | 14.58 | 14.65 | 2,375,287 | -0.07(-0.45%) |
Jun 09, 2010 | 14.82 | 14.84 | 14.65 | 14.71 | 1,481,961 | -0.08(-0.54%) |
Jun 08, 2010 | 14.69 | 14.79 | 14.51 | 14.79 | 2,060,970 | +0.21(+1.46%) |
Jun 07, 2010 | 14.65 | 14.79 | 14.56 | 14.58 | 1,238,753 | +0.00(+0.00%) |
Jun 04, 2010 | 14.58 | 14.73 | 14.48 | 14.58 | 1,448,948 | -0.36(-2.40%) |
Jun 03, 2010 | 14.92 | 14.97 | 14.75 | 14.94 | 965,660 | +0.14(+0.94%) |
Jun 02, 2010 | 14.74 | 14.83 | 14.64 | 14.80 | 980,128 | +0.15(+1.00%) |
Jun 01, 2010 | 14.86 | 14.92 | 14.64 | 14.65 | 881,430 | -0.23(-1.57%) |
May 28, 2010 | 14.89 | 15.05 | 14.71 | 14.89 | 1,015,433 | +0.04(+0.30%) |
May 27, 2010 | 14.86 | 14.89 | 14.71 | 14.84 | 727,412 | +0.20(+1.40%) |
May 26, 2010 | 14.71 | 14.86 | 14.57 | 14.64 | 1,350,552 | -0.01(-0.05%) |
May 25, 2010 | 14.42 | 14.68 | 14.21 | 14.65 | 1,897,454 | -0.03(-0.20%) |
May 24, 2010 | 14.70 | 14.99 | 14.62 | 14.67 | 1,018,320 | -0.03(-0.20%) |
May 21, 2010 | 14.51 | 14.70 | 14.43 | 14.70 | 1,822,698 | +0.10(+0.70%) |
May 20, 2010 | 14.65 | 14.81 | 14.58 | 14.60 | 2,152,035 | -0.51(-3.39%) |
May 19, 2010 | 15.25 | 15.35 | 14.87 | 15.11 | 1,965,670 | -0.20(-1.29%) |
May 18, 2010 | 15.61 | 15.82 | 15.27 | 15.31 | 16,502 | -0.27(-1.74%) |
May 17, 2010 | 15.69 | 15.85 | 15.44 | 15.58 | 1,061,677 | -0.07(-0.42%) |
May 14, 2010 | 15.65 | 15.74 | 15.43 | 15.65 | 1,236,532 | -0.12(-0.74%) |
May 13, 2010 | 15.64 | 16.04 | 15.64 | 15.76 | 2,473,219 | +0.04(+0.23%) |
May 12, 2010 | 15.67 | 15.84 | 15.58 | 15.73 | 1,936,055 | +0.04(+0.23%) |
May 11, 2010 | 15.80 | 15.93 | 15.69 | 15.69 | 1,296,364 | -0.20(-1.28%) |
May 10, 2010 | 15.71 | 15.90 | 15.68 | 15.90 | 3,056,606 | +0.88(+5.89%) |
May 07, 2010 | 15.53 | 15.76 | 14.86 | 15.01 | 2,950,188 | -0.50(-3.22%) |
May 06, 2010 | 15.89 | 16.00 | 15.11 | 15.51 | 2,934,834 | -0.42(-2.64%) |
May 05, 2010 | 15.85 | 15.97 | 15.70 | 15.93 | 2,537,715 | -0.01(-0.09%) |
May 04, 2010 | 15.80 | 15.96 | 15.62 | 15.95 | 2,476,348 | +0.04(+0.27%) |