Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.49 | 30.73 | 30.25 | 30.41 | 1,317,955 | +0.12(+0.39%) |
Apr 28, 2011 | 30.04 | 30.41 | 29.80 | 30.30 | 2,325,799 | +0.03(+0.09%) |
Apr 27, 2011 | 30.04 | 30.30 | 29.02 | 30.27 | 3,139,408 | +0.42(+1.39%) |
Apr 26, 2011 | 30.27 | 31.19 | 29.45 | 29.85 | 4,752,101 | +1.39(+4.89%) |
Apr 25, 2011 | 28.56 | 28.87 | 28.37 | 28.46 | 2,071,481 | -0.03(-0.09%) |
Apr 21, 2011 | 28.18 | 28.49 | 28.01 | 28.49 | 787,465 | +0.54(+1.95%) |
Apr 20, 2011 | 27.99 | 28.26 | 27.72 | 27.94 | 1,305,670 | +0.49(+1.79%) |
Apr 19, 2011 | 26.29 | 27.53 | 26.27 | 27.45 | 1,971,959 | +1.40(+5.36%) |
Apr 18, 2011 | 26.47 | 26.47 | 25.49 | 26.06 | 2,180,710 | -0.90(-3.32%) |
Apr 15, 2011 | 26.85 | 27.19 | 26.61 | 26.95 | 733,822 | +0.19(+0.71%) |
Apr 14, 2011 | 27.09 | 27.21 | 26.64 | 26.76 | 1,422,198 | -0.51(-1.88%) |
Apr 13, 2011 | 27.39 | 27.49 | 27.01 | 27.28 | 933,344 | +0.15(+0.56%) |
Apr 12, 2011 | 27.12 | 27.31 | 26.97 | 27.12 | 1,184,141 | -0.13(-0.49%) |
Apr 11, 2011 | 27.69 | 27.86 | 27.05 | 27.26 | 806,247 | -0.20(-0.73%) |
Apr 08, 2011 | 28.03 | 28.20 | 27.16 | 27.46 | 1,296,688 | -0.45(-1.60%) |
Apr 07, 2011 | 28.44 | 28.72 | 27.81 | 27.91 | 1,264,336 | -0.38(-1.33%) |
Apr 06, 2011 | 28.88 | 29.08 | 28.05 | 28.28 | 1,245,644 | -0.47(-1.65%) |
Apr 05, 2011 | 28.25 | 28.95 | 28.01 | 28.76 | 1,249,333 | +0.46(+1.62%) |
Apr 04, 2011 | 28.24 | 28.32 | 28.04 | 28.30 | 918,665 | +0.10(+0.34%) |
Apr 01, 2011 | 28.36 | 28.53 | 27.87 | 28.20 | 1,273,243 | -0.01(-0.02%) |
Mar 31, 2011 | 27.70 | 28.26 | 27.68 | 28.21 | 754,439 | +0.46(+1.65%) |
Mar 30, 2011 | 27.84 | 28.00 | 27.56 | 27.75 | 902,053 | +0.16(+0.57%) |
Mar 29, 2011 | 26.95 | 27.67 | 26.61 | 27.59 | 1,321,752 | +0.59(+2.18%) |
Mar 28, 2011 | 27.56 | 27.71 | 26.99 | 27.01 | 1,382,906 | -0.51(-1.84%) |
Mar 25, 2011 | 27.26 | 27.69 | 27.04 | 27.51 | 1,197,898 | +0.26(+0.97%) |
Mar 24, 2011 | 26.83 | 27.45 | 26.56 | 27.25 | 1,301,701 | +0.60(+2.27%) |
Mar 23, 2011 | 26.50 | 26.80 | 26.27 | 26.64 | 977,616 | +0.08(+0.30%) |
Mar 22, 2011 | 27.02 | 27.02 | 26.42 | 26.56 | 1,037,308 | -0.38(-1.40%) |
Mar 21, 2011 | 26.92 | 26.99 | 26.83 | 26.94 | 980,538 | +1.02(+3.93%) |
Mar 18, 2011 | 26.33 | 26.41 | 25.81 | 25.92 | 1,196,304 | -0.02(-0.06%) |
Mar 17, 2011 | 26.29 | 26.39 | 25.80 | 25.94 | 1,436,650 | +0.23(+0.88%) |
Mar 16, 2011 | 25.06 | 26.10 | 25.06 | 25.71 | 2,922,273 | +0.61(+2.43%) |
Mar 15, 2011 | 24.85 | 25.37 | 24.80 | 25.10 | 1,221,489 | -0.20(-0.79%) |
Mar 14, 2011 | 25.27 | 25.80 | 25.12 | 25.30 | 1,303,147 | -0.22(-0.85%) |
Mar 11, 2011 | 25.14 | 25.63 | 25.03 | 25.52 | 971,513 | +0.28(+1.11%) |
Mar 10, 2011 | 25.50 | 25.55 | 25.07 | 25.24 | 1,834,431 | -0.78(-3.01%) |
Mar 09, 2011 | 25.77 | 26.32 | 25.57 | 26.02 | 1,162,004 | +0.17(+0.67%) |
Mar 08, 2011 | 25.59 | 26.19 | 25.20 | 25.85 | 2,508,201 | +0.20(+0.80%) |
Mar 07, 2011 | 26.60 | 26.66 | 25.49 | 25.64 | 1,295,017 | -0.78(-2.96%) |
Mar 04, 2011 | 27.12 | 27.12 | 26.21 | 26.42 | 862,786 | -0.64(-2.37%) |
Mar 03, 2011 | 25.94 | 27.18 | 25.89 | 27.07 | 1,864,316 | +1.54(+6.02%) |
Mar 02, 2011 | 25.52 | 25.61 | 25.11 | 25.53 | 2,008,873 | +0.06(+0.23%) |
Mar 01, 2011 | 26.32 | 26.50 | 25.40 | 25.47 | 1,703,902 | -0.81(-3.08%) |
Feb 28, 2011 | 26.73 | 26.94 | 26.18 | 26.28 | 996,287 | -0.27(-1.02%) |
Feb 25, 2011 | 26.34 | 26.71 | 26.29 | 26.55 | 1,268,298 | +0.41(+1.57%) |
Feb 24, 2011 | 25.92 | 26.50 | 25.51 | 26.14 | 1,493,973 | +0.13(+0.50%) |
Feb 23, 2011 | 27.21 | 27.21 | 25.46 | 26.01 | 2,385,468 | -1.24(-4.55%) |
Feb 22, 2011 | 27.89 | 28.18 | 27.09 | 27.25 | 1,416,485 | -0.91(-3.22%) |
Feb 18, 2011 | 28.38 | 28.42 | 27.94 | 28.15 | 1,891,942 | -0.11(-0.40%) |
Feb 17, 2011 | 27.59 | 28.38 | 27.36 | 28.27 | 2,141,708 | +0.66(+2.40%) |
Feb 16, 2011 | 27.53 | 27.95 | 27.45 | 27.60 | 1,019,133 | +0.11(+0.41%) |
Feb 15, 2011 | 27.81 | 28.17 | 27.42 | 27.49 | 1,429,241 | -0.36(-1.29%) |
Feb 14, 2011 | 27.81 | 28.12 | 27.75 | 27.85 | 1,116,082 | +0.04(+0.15%) |
Feb 11, 2011 | 27.23 | 27.85 | 27.16 | 27.81 | 1,424,385 | +0.54(+1.97%) |
Feb 10, 2011 | 26.86 | 27.66 | 26.77 | 27.27 | 1,783,166 | +0.23(+0.83%) |
Feb 09, 2011 | 26.68 | 27.09 | 26.49 | 27.05 | 1,415,701 | +0.31(+1.15%) |
Feb 08, 2011 | 26.83 | 26.93 | 26.38 | 26.74 | 919,433 | -0.12(-0.44%) |
Feb 07, 2011 | 26.37 | 27.08 | 26.36 | 26.86 | 1,406,774 | +0.53(+2.02%) |
Feb 04, 2011 | 25.82 | 26.37 | 25.82 | 26.33 | 1,222,937 | +0.39(+1.51%) |
Feb 03, 2011 | 25.65 | 26.07 | 25.48 | 25.93 | 948,080 | +0.18(+0.69%) |
Feb 02, 2011 | 25.97 | 26.16 | 25.69 | 25.76 | 1,742,425 | -0.35(-1.36%) |
Feb 01, 2011 | 25.57 | 26.37 | 24.95 | 26.11 | 3,580,338 | +0.84(+3.32%) |
Jan 31, 2011 | 26.04 | 26.21 | 25.25 | 25.27 | 2,854,385 | -0.68(-2.61%) |
Jan 28, 2011 | 26.51 | 26.66 | 25.87 | 25.95 | 2,134,359 | -0.47(-1.77%) |
Jan 27, 2011 | 27.08 | 27.59 | 25.92 | 26.42 | 4,204,158 | -1.59(-5.66%) |
Jan 26, 2011 | 27.52 | 28.20 | 27.51 | 28.00 | 2,099,685 | +0.58(+2.10%) |
Jan 25, 2011 | 26.93 | 27.43 | 26.79 | 27.43 | 1,962,127 | +0.55(+2.06%) |
Jan 24, 2011 | 26.56 | 27.14 | 26.50 | 26.87 | 1,088,942 | +0.36(+1.36%) |
Jan 21, 2011 | 26.58 | 26.80 | 26.38 | 26.51 | 1,115,234 | +0.06(+0.24%) |
Jan 20, 2011 | 27.28 | 27.34 | 26.26 | 26.45 | 2,044,979 | -1.02(-3.72%) |
Jan 19, 2011 | 27.87 | 27.95 | 27.34 | 27.47 | 1,340,259 | -0.49(-1.75%) |
Jan 18, 2011 | 26.99 | 27.98 | 26.99 | 27.96 | 1,509,694 | +0.90(+3.34%) |
Jan 14, 2011 | 27.17 | 27.24 | 26.80 | 27.06 | 1,577,711 | -0.17(-0.61%) |
Jan 13, 2011 | 27.95 | 27.95 | 27.10 | 27.22 | 1,479,407 | -0.56(-2.03%) |
Jan 12, 2011 | 27.63 | 27.81 | 27.41 | 27.79 | 1,189,768 | +0.43(+1.57%) |
Jan 11, 2011 | 27.08 | 27.49 | 27.05 | 27.36 | 1,329,574 | +0.52(+1.94%) |
Jan 10, 2011 | 26.44 | 26.98 | 26.18 | 26.84 | 1,284,760 | +0.23(+0.85%) |
Jan 07, 2011 | 26.52 | 26.96 | 26.12 | 26.61 | 1,143,600 | +0.26(+0.98%) |
Jan 06, 2011 | 26.66 | 26.81 | 26.27 | 26.35 | 783,859 | -0.41(-1.53%) |
Jan 05, 2011 | 26.47 | 26.88 | 26.47 | 26.76 | 1,292,744 | +0.19(+0.73%) |
Jan 04, 2011 | 26.78 | 26.83 | 26.30 | 26.57 | 1,466,359 | -0.08(-0.28%) |
Jan 03, 2011 | 25.92 | 26.77 | 25.92 | 26.64 | 1,263,332 | +0.99(+3.85%) |
Dec 31, 2010 | 25.76 | 25.95 | 25.65 | 25.65 | 846,340 | -0.26(-1.00%) |
Dec 30, 2010 | 25.89 | 26.08 | 25.87 | 25.91 | 626,910 | +0.04(+0.17%) |
Dec 29, 2010 | 25.95 | 26.01 | 25.80 | 25.87 | 443,662 | -0.02(-0.08%) |
Dec 28, 2010 | 25.99 | 26.05 | 25.80 | 25.89 | 346,849 | -0.05(-0.19%) |
Dec 27, 2010 | 25.84 | 25.98 | 25.63 | 25.94 | 565,200 | -0.03(-0.12%) |
Dec 23, 2010 | 26.14 | 26.24 | 25.91 | 25.97 | 535,279 | -0.17(-0.64%) |
Dec 22, 2010 | 26.50 | 26.50 | 25.99 | 26.14 | 929,249 | -0.29(-1.10%) |
Dec 21, 2010 | 25.98 | 26.52 | 25.88 | 26.43 | 1,245,928 | +0.57(+2.20%) |
Dec 20, 2010 | 25.90 | 25.98 | 25.69 | 25.86 | 1,078,065 | +0.02(+0.06%) |
Dec 17, 2010 | 25.65 | 26.01 | 25.55 | 25.84 | 2,269,604 | +0.24(+0.92%) |
Dec 16, 2010 | 25.65 | 25.85 | 25.49 | 25.61 | 1,123,740 | +0.00(+0.00%) |
Dec 15, 2010 | 25.54 | 25.99 | 25.43 | 25.61 | 1,125,821 | -0.02(-0.06%) |
Dec 14, 2010 | 25.66 | 25.84 | 25.50 | 25.62 | 756,099 | -0.03(-0.10%) |
Dec 13, 2010 | 25.83 | 25.94 | 25.62 | 25.65 | 790,893 | -0.03(-0.10%) |
Dec 10, 2010 | 25.70 | 25.78 | 25.56 | 25.67 | 1,261,786 | +0.04(+0.17%) |
Dec 09, 2010 | 25.52 | 25.71 | 25.38 | 25.63 | 1,154,511 | +0.26(+1.04%) |
Dec 08, 2010 | 25.43 | 25.55 | 25.13 | 25.37 | 1,072,258 | +0.06(+0.23%) |
Dec 07, 2010 | 25.48 | 25.66 | 25.11 | 25.31 | 2,149,904 | +0.10(+0.38%) |
Dec 06, 2010 | 25.03 | 25.30 | 24.91 | 25.21 | 706,628 | +0.15(+0.60%) |
Dec 03, 2010 | 24.84 | 25.13 | 24.81 | 25.06 | 1,430,104 | +0.12(+0.50%) |
Dec 02, 2010 | 24.79 | 25.11 | 24.73 | 24.94 | 1,622,225 | +0.19(+0.78%) |
Dec 01, 2010 | 23.83 | 24.90 | 23.83 | 24.75 | 1,904,118 | +1.35(+5.77%) |
Nov 30, 2010 | 23.39 | 23.70 | 23.28 | 23.40 | 5,082,809 | -0.26(-1.09%) |
Nov 29, 2010 | 23.65 | 23.75 | 23.29 | 23.65 | 1,796,369 | -0.17(-0.72%) |
Nov 26, 2010 | 23.97 | 24.02 | 23.79 | 23.83 | 416,083 | -0.40(-1.64%) |
Nov 24, 2010 | 23.89 | 24.22 | 24.22 | 24.22 | 1,093,361 | +0.54(+2.29%) |
Nov 23, 2010 | 23.58 | 23.74 | 23.37 | 23.68 | 1,583,164 | -0.30(-1.26%) |
Nov 22, 2010 | 23.54 | 24.06 | 23.51 | 23.98 | 1,646,587 | +0.31(+1.29%) |
Nov 19, 2010 | 23.51 | 23.74 | 23.25 | 23.68 | 860,838 | +0.09(+0.36%) |
Nov 18, 2010 | 23.28 | 23.83 | 23.25 | 23.59 | 1,179,479 | +0.74(+3.22%) |
Nov 17, 2010 | 22.87 | 22.98 | 22.62 | 22.85 | 1,028,468 | -0.01(-0.05%) |
Nov 16, 2010 | 22.97 | 22.97 | 22.49 | 22.86 | 1,759,736 | -0.34(-1.48%) |
Nov 15, 2010 | 23.22 | 23.58 | 23.10 | 23.21 | 1,365,303 | +0.13(+0.56%) |
Nov 12, 2010 | 23.17 | 23.39 | 22.80 | 23.08 | 1,412,545 | -0.35(-1.51%) |
Nov 11, 2010 | 23.28 | 23.46 | 23.03 | 23.43 | 1,785,704 | -0.15(-0.64%) |
Nov 10, 2010 | 23.15 | 23.61 | 22.93 | 23.58 | 1,320,014 | +0.46(+1.99%) |
Nov 09, 2010 | 23.63 | 23.65 | 23.03 | 23.12 | 1,562,256 | -0.47(-2.00%) |
Nov 08, 2010 | 23.73 | 23.73 | 23.39 | 23.59 | 1,132,765 | -0.24(-0.99%) |
Nov 05, 2010 | 23.29 | 23.84 | 23.07 | 23.83 | 1,399,748 | +0.54(+2.32%) |
Nov 04, 2010 | 22.84 | 23.31 | 22.78 | 23.29 | 1,640,737 | +0.81(+3.62%) |
Nov 03, 2010 | 22.60 | 22.69 | 22.23 | 22.47 | 1,519,213 | -0.06(-0.28%) |
Nov 02, 2010 | 22.74 | 22.99 | 22.51 | 22.54 | 1,810,870 | +0.08(+0.36%) |
Nov 01, 2010 | 22.40 | 22.90 | 22.21 | 22.46 | 1,723,959 | +0.29(+1.30%) |
Oct 29, 2010 | 22.36 | 22.49 | 22.03 | 22.17 | 1,435,900 | -0.29(-1.29%) |
Oct 28, 2010 | 22.56 | 23.24 | 22.26 | 22.46 | 2,347,033 | +0.45(+2.07%) |
Oct 27, 2010 | 21.97 | 22.01 | 21.60 | 22.00 | 1,340,191 | -0.36(-1.60%) |
Oct 25, 2010 | 22.28 | 22.65 | 22.16 | 22.36 | 1,526,582 | +0.22(+1.02%) |
Oct 22, 2010 | 22.15 | 22.28 | 21.94 | 22.14 | 1,516,530 | +0.13(+0.58%) |
Oct 21, 2010 | 22.33 | 22.45 | 21.70 | 22.01 | 1,826,927 | -0.21(-0.96%) |
Oct 20, 2010 | 21.91 | 22.36 | 21.81 | 22.22 | 2,155,487 | +0.43(+1.96%) |
Oct 19, 2010 | 21.16 | 22.24 | 21.15 | 21.79 | 2,481,273 | +0.34(+1.60%) |
Oct 18, 2010 | 21.53 | 21.62 | 21.33 | 21.45 | 1,098,974 | -0.04(-0.17%) |
Oct 15, 2010 | 21.91 | 21.99 | 21.28 | 21.49 | 1,217,935 | -0.20(-0.94%) |
Oct 14, 2010 | 21.77 | 21.89 | 21.53 | 21.69 | 1,348,552 | -0.09(-0.39%) |
Oct 13, 2010 | 21.66 | 21.94 | 21.33 | 21.78 | 1,434,613 | +0.42(+1.95%) |
Oct 12, 2010 | 21.24 | 21.43 | 20.91 | 21.36 | 921,679 | +0.09(+0.43%) |
Oct 11, 2010 | 21.38 | 21.38 | 21.11 | 21.27 | 1,055,189 | -0.07(-0.33%) |
Oct 08, 2010 | 21.34 | 21.41 | 21.02 | 21.34 | 829,690 | +0.13(+0.63%) |
Oct 07, 2010 | 20.94 | 21.29 | 20.66 | 21.20 | 1,289,042 | +0.34(+1.64%) |
Oct 06, 2010 | 21.08 | 21.35 | 20.80 | 20.86 | 1,597,084 | -0.25(-1.17%) |
Oct 05, 2010 | 20.55 | 21.17 | 20.55 | 21.11 | 1,009,104 | +0.81(+3.98%) |
Oct 04, 2010 | 20.61 | 20.74 | 20.01 | 20.30 | 951,813 | -0.40(-1.94%) |
Oct 01, 2010 | 20.70 | 20.84 | 20.53 | 20.70 | 1,298,844 | +0.17(+0.83%) |
Sep 30, 2010 | 20.53 | 21.19 | 20.41 | 20.53 | 16,498 | -0.37(-1.78%) |
Sep 29, 2010 | 20.50 | 21.00 | 20.40 | 20.91 | 1,728,010 | +0.30(+1.48%) |
Sep 28, 2010 | 20.55 | 20.65 | 20.21 | 20.60 | 1,644,901 | +0.24(+1.16%) |
Sep 27, 2010 | 20.68 | 20.69 | 20.35 | 20.36 | 941,597 | -0.28(-1.35%) |
Sep 24, 2010 | 20.23 | 20.67 | 20.17 | 20.64 | 977,437 | +0.74(+3.74%) |
Sep 23, 2010 | 20.02 | 20.27 | 19.73 | 19.90 | 1,379,399 | -0.27(-1.35%) |
Sep 22, 2010 | 20.40 | 20.86 | 20.07 | 20.17 | 1,682,870 | -0.40(-1.93%) |
Sep 21, 2010 | 20.38 | 20.75 | 20.34 | 20.57 | 1,298,401 | +0.12(+0.60%) |
Sep 20, 2010 | 20.18 | 20.49 | 19.94 | 20.44 | 1,039,096 | +0.33(+1.62%) |
Sep 17, 2010 | 20.12 | 20.17 | 19.62 | 20.12 | 1,912,327 | +0.04(+0.19%) |
Sep 15, 2010 | 19.74 | 20.10 | 19.49 | 20.08 | 1,567,163 | +0.23(+1.16%) |
Sep 14, 2010 | 19.67 | 19.98 | 19.47 | 19.85 | 1,316,045 | +0.05(+0.27%) |
Sep 13, 2010 | 19.81 | 19.95 | 19.67 | 19.80 | 1,596,282 | +0.33(+1.68%) |
Sep 10, 2010 | 19.10 | 19.58 | 19.07 | 19.47 | 1,932,543 | +0.45(+2.39%) |
Sep 09, 2010 | 19.19 | 19.24 | 18.87 | 19.02 | 1,542,032 | +0.10(+0.54%) |
Sep 08, 2010 | 18.81 | 19.10 | 18.73 | 18.91 | 1,058,960 | +0.18(+0.97%) |
Sep 07, 2010 | 18.95 | 18.97 | 18.60 | 18.73 | 1,057,855 | -0.37(-1.93%) |
Sep 03, 2010 | 19.13 | 19.25 | 18.88 | 19.10 | 1,074,014 | +0.28(+1.48%) |
Sep 02, 2010 | 18.27 | 18.85 | 18.21 | 18.82 | 1,510,956 | +0.56(+3.08%) |
Sep 01, 2010 | 17.96 | 18.38 | 17.88 | 18.26 | 1,828,480 | +0.80(+4.60%) |
Aug 31, 2010 | 17.43 | 17.68 | 17.13 | 17.46 | 4,110 | +0.04(+0.25%) |
Aug 30, 2010 | 17.92 | 17.97 | 17.40 | 17.42 | 1,219,586 | -0.16(-0.91%) |
Aug 27, 2010 | 17.98 | 17.99 | 17.07 | 17.58 | 1,630,273 | +0.43(+2.53%) |
Aug 26, 2010 | 17.40 | 17.82 | 17.09 | 17.14 | 1,251,503 | -0.27(-1.57%) |
Aug 25, 2010 | 17.03 | 17.50 | 16.84 | 17.42 | 1,525,715 | +0.22(+1.31%) |
Aug 24, 2010 | 17.31 | 17.53 | 16.97 | 17.19 | 214 | -0.48(-2.73%) |
Aug 23, 2010 | 18.25 | 18.43 | 17.66 | 17.67 | 1,259,138 | -0.37(-2.08%) |
Aug 20, 2010 | 18.16 | 18.16 | 17.76 | 18.05 | 1,107,952 | -0.20(-1.11%) |
Aug 19, 2010 | 18.45 | 18.73 | 18.06 | 18.25 | 214 | -0.40(-2.12%) |
Aug 18, 2010 | 18.48 | 18.73 | 18.34 | 18.65 | 2,148,388 | +0.01(+0.06%) |
Aug 17, 2010 | 18.97 | 19.16 | 18.62 | 18.64 | 2,077,225 | -0.12(-0.65%) |
Aug 16, 2010 | 18.24 | 18.91 | 18.01 | 18.76 | 2,291,929 | +0.41(+2.21%) |
Aug 13, 2010 | 18.35 | 18.56 | 18.05 | 18.35 | 1,972,835 | +0.19(+1.06%) |
Aug 12, 2010 | 17.47 | 18.36 | 17.34 | 18.16 | 2,695,089 | +0.36(+2.01%) |
Aug 11, 2010 | 18.56 | 18.71 | 17.75 | 17.80 | 2,781,745 | -1.32(-6.91%) |
Aug 10, 2010 | 18.80 | 19.18 | 18.71 | 19.13 | 2,077,739 | +0.15(+0.81%) |
Aug 09, 2010 | 18.81 | 19.11 | 18.71 | 18.97 | 2,230,069 | +0.28(+1.48%) |
Aug 06, 2010 | 18.69 | 18.83 | 18.27 | 18.69 | 1,749,056 | -0.21(-1.13%) |
Aug 05, 2010 | 18.50 | 19.06 | 18.48 | 18.91 | 2,031,696 | +0.12(+0.62%) |
Aug 04, 2010 | 18.48 | 18.83 | 18.48 | 18.79 | 1,919,294 | +0.58(+3.16%) |
Aug 03, 2010 | 18.28 | 18.63 | 18.05 | 18.21 | 1,994,059 | -0.10(-0.55%) |
Aug 02, 2010 | 18.20 | 18.57 | 18.10 | 18.32 | 2,082,191 | +0.39(+2.17%) |
Jul 30, 2010 | 17.93 | 18.09 | 17.60 | 17.93 | 3,559,671 | -0.07(-0.41%) |
Jul 29, 2010 | 17.09 | 18.24 | 16.90 | 18.00 | 4,585,461 | +1.70(+10.44%) |
Jul 28, 2010 | 16.38 | 16.61 | 16.15 | 16.30 | 1,478,847 | -0.09(-0.52%) |
Jul 27, 2010 | 16.74 | 16.79 | 16.19 | 16.39 | 1,458,995 | -0.24(-1.44%) |
Jul 26, 2010 | 16.47 | 16.69 | 16.33 | 16.63 | 870,196 | +0.19(+1.17%) |
Jul 23, 2010 | 15.63 | 16.56 | 15.59 | 16.43 | 1,856,831 | +0.68(+4.30%) |
Jul 22, 2010 | 15.99 | 16.12 | 15.69 | 15.76 | 2,007,146 | +0.10(+0.65%) |
Jul 21, 2010 | 15.27 | 15.92 | 15.27 | 15.66 | 2,833,184 | +0.56(+3.71%) |
Jul 20, 2010 | 14.46 | 15.13 | 14.43 | 15.10 | 1,086,328 | +0.34(+2.28%) |
Jul 19, 2010 | 14.67 | 14.82 | 14.47 | 14.76 | 1,112,940 | +0.20(+1.35%) |
Jul 16, 2010 | 14.56 | 15.14 | 14.54 | 14.56 | 1,395,252 | -0.60(-3.94%) |
Jul 15, 2010 | 15.30 | 15.30 | 14.92 | 15.16 | 2,299,420 | -0.09(-0.59%) |
Jul 14, 2010 | 15.17 | 15.48 | 15.04 | 15.25 | 2,227,762 | +0.06(+0.42%) |
Jul 13, 2010 | 14.65 | 15.28 | 14.60 | 15.19 | 2,248,806 | +0.78(+5.40%) |
Jul 12, 2010 | 14.46 | 14.64 | 14.27 | 14.41 | 1,490,319 | -0.16(-1.09%) |
Jul 09, 2010 | 14.57 | 14.59 | 14.17 | 14.57 | 1,159,361 | +0.39(+2.75%) |
Jul 08, 2010 | 14.37 | 14.37 | 13.98 | 14.18 | 1,967,957 | -0.01(-0.04%) |
Jul 07, 2010 | 13.49 | 14.24 | 13.36 | 14.18 | 2,007,857 | +0.76(+5.68%) |
Jul 06, 2010 | 13.60 | 13.85 | 13.27 | 13.42 | 2,805 | +0.09(+0.68%) |
Jul 02, 2010 | 13.33 | 13.57 | 13.24 | 13.33 | 1,558,974 | -0.11(-0.79%) |
Jul 01, 2010 | 13.86 | 14.00 | 13.25 | 13.44 | 2,745,105 | -0.42(-3.04%) |
Jun 30, 2010 | 14.44 | 14.46 | 13.80 | 13.86 | 397 | -0.44(-3.09%) |
Jun 29, 2010 | 14.66 | 14.72 | 14.19 | 14.30 | 1,970,904 | -0.90(-5.93%) |
Jun 25, 2010 | 15.20 | 15.29 | 14.74 | 15.20 | 5,184,464 | +0.37(+2.52%) |
Jun 24, 2010 | 15.20 | 15.20 | 14.78 | 14.83 | 1,085,848 | -0.47(-3.07%) |
Jun 23, 2010 | 15.15 | 15.50 | 14.90 | 15.30 | 1,082,886 | +0.06(+0.39%) |
Jun 22, 2010 | 15.61 | 15.94 | 15.22 | 15.24 | 991,857 | -0.36(-2.32%) |
Jun 21, 2010 | 15.99 | 16.17 | 15.48 | 15.60 | 940,645 | -0.09(-0.54%) |
Jun 18, 2010 | 15.69 | 15.92 | 15.57 | 15.69 | 796,113 | +0.01(+0.03%) |
Jun 17, 2010 | 15.67 | 15.75 | 15.41 | 15.68 | 1,137,791 | +0.05(+0.34%) |
Jun 16, 2010 | 15.94 | 16.01 | 15.55 | 15.63 | 1,900,849 | -0.44(-2.72%) |
Jun 15, 2010 | 15.49 | 16.12 | 15.49 | 16.07 | 1,991,813 | +0.67(+4.33%) |
Jun 14, 2010 | 15.43 | 15.77 | 15.29 | 15.40 | 1,755,222 | +0.12(+0.77%) |
Jun 11, 2010 | 14.63 | 15.30 | 14.63 | 15.28 | 1,302,596 | +0.41(+2.72%) |
Jun 10, 2010 | 14.66 | 14.89 | 14.51 | 14.88 | 764,171 | +0.57(+3.95%) |
Jun 09, 2010 | 14.34 | 14.91 | 14.25 | 14.31 | 1,534,693 | +0.14(+1.02%) |
Jun 08, 2010 | 13.90 | 14.28 | 13.83 | 14.17 | 1,539,072 | +0.32(+2.31%) |
Jun 07, 2010 | 14.66 | 14.66 | 13.80 | 13.85 | 1,298,399 | -0.71(-4.91%) |
Jun 04, 2010 | 14.56 | 15.17 | 14.49 | 14.56 | 1,004,265 | -0.88(-5.70%) |
Jun 03, 2010 | 15.37 | 15.72 | 15.20 | 15.44 | 1,226,653 | -0.06(-0.41%) |
Jun 02, 2010 | 15.00 | 15.51 | 14.92 | 15.51 | 1,096,992 | +0.60(+4.01%) |
Jun 01, 2010 | 15.13 | 15.49 | 14.91 | 14.91 | 1,217,208 | -0.44(-2.88%) |
May 28, 2010 | 15.35 | 15.77 | 15.23 | 15.35 | 1,597,042 | -0.22(-1.44%) |
May 27, 2010 | 15.40 | 15.59 | 15.27 | 15.58 | 1,540,076 | +0.67(+4.47%) |
May 26, 2010 | 15.13 | 15.50 | 14.79 | 14.91 | 1,836,068 | -0.13(-0.85%) |
May 25, 2010 | 14.58 | 15.07 | 14.29 | 15.04 | 2,029,618 | -0.10(-0.67%) |
May 24, 2010 | 15.40 | 15.51 | 15.11 | 15.14 | 1,464,762 | -0.15(-1.01%) |
May 21, 2010 | 14.55 | 15.44 | 14.47 | 15.29 | 1,828,833 | +0.42(+2.83%) |
May 20, 2010 | 14.96 | 15.31 | 14.87 | 14.87 | 2,312,734 | -1.05(-6.57%) |
May 19, 2010 | 16.76 | 16.76 | 15.71 | 15.92 | 2,650,839 | -0.79(-4.75%) |
May 18, 2010 | 17.27 | 17.30 | 16.55 | 16.71 | 44,066 | -0.29(-1.69%) |
May 17, 2010 | 17.42 | 17.56 | 16.48 | 17.00 | 1,546,462 | -0.35(-1.99%) |
May 14, 2010 | 17.34 | 18.01 | 17.13 | 17.34 | 1,882,535 | -0.83(-4.56%) |
May 13, 2010 | 18.12 | 18.52 | 18.04 | 18.17 | 1,675,919 | -0.05(-0.26%) |
May 12, 2010 | 17.50 | 18.38 | 17.50 | 18.22 | 1,407,451 | +0.80(+4.60%) |
May 11, 2010 | 17.63 | 17.87 | 17.34 | 17.42 | 1,496,258 | +0.27(+1.58%) |
May 10, 2010 | 16.89 | 17.15 | 16.87 | 17.15 | 1,471,300 | +1.16(+7.24%) |
May 07, 2010 | 16.42 | 16.56 | 15.79 | 15.99 | 2,125,988 | -0.45(-2.75%) |
May 06, 2010 | 17.12 | 17.67 | 15.40 | 16.44 | 2,107,145 | -0.71(-4.15%) |
May 05, 2010 | 17.34 | 17.61 | 17.15 | 17.15 | 2,261,055 | -0.47(-2.68%) |
May 04, 2010 | 18.39 | 18.39 | 17.61 | 17.62 | 1,862,189 | -1.12(-5.98%) |