Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.46 | 11.47 | 11.20 | 11.34 | 2,761,758 | -0.02(-0.14%) |
Feb 25, 2011 | 11.76 | 11.91 | 11.16 | 11.35 | 6,598,124 | -0.65(-5.40%) |
Feb 24, 2011 | 11.95 | 12.28 | 11.85 | 12.00 | 2,810,361 | +0.05(+0.39%) |
Feb 23, 2011 | 12.13 | 12.24 | 11.81 | 11.95 | 4,289,991 | -0.13(-1.10%) |
Feb 22, 2011 | 12.58 | 12.59 | 12.03 | 12.09 | 3,410,663 | -0.67(-5.26%) |
Feb 18, 2011 | 12.63 | 12.88 | 12.31 | 12.76 | 4,978,180 | +0.54(+4.44%) |
Feb 17, 2011 | 12.22 | 12.36 | 12.12 | 12.22 | 1,665,245 | -0.10(-0.82%) |
Feb 16, 2011 | 11.85 | 12.33 | 11.82 | 12.32 | 4,613,763 | +0.56(+4.76%) |
Feb 15, 2011 | 11.77 | 12.02 | 11.67 | 11.76 | 2,033,551 | +0.02(+0.13%) |
Feb 14, 2011 | 11.75 | 11.87 | 11.71 | 11.74 | 1,060,284 | +0.01(+0.07%) |
Feb 11, 2011 | 11.58 | 11.90 | 11.58 | 11.73 | 2,182,711 | +0.19(+1.69%) |
Feb 10, 2011 | 11.48 | 11.61 | 11.28 | 11.54 | 2,061,381 | +0.04(+0.34%) |
Feb 09, 2011 | 11.70 | 11.75 | 11.42 | 11.50 | 4,023,529 | -0.21(-1.79%) |
Feb 08, 2011 | 11.66 | 11.75 | 11.58 | 11.71 | 1,624,373 | +0.05(+0.40%) |
Feb 07, 2011 | 11.58 | 11.77 | 11.53 | 11.66 | 2,753,388 | +0.09(+0.74%) |
Feb 04, 2011 | 11.68 | 11.70 | 11.48 | 11.58 | 2,085,245 | -0.07(-0.60%) |
Feb 03, 2011 | 11.89 | 11.94 | 11.56 | 11.65 | 2,940,070 | -0.32(-2.67%) |
Feb 02, 2011 | 11.62 | 12.12 | 11.62 | 11.97 | 7,435,135 | +0.26(+2.19%) |
Feb 01, 2011 | 11.44 | 11.77 | 11.23 | 11.71 | 7,551,439 | +0.46(+4.08%) |
Jan 31, 2011 | 11.23 | 11.30 | 10.90 | 11.25 | 5,804,016 | +0.19(+1.69%) |
Jan 28, 2011 | 11.28 | 11.40 | 10.97 | 11.06 | 6,187,197 | -0.22(-1.93%) |
Jan 27, 2011 | 11.31 | 11.54 | 11.17 | 11.28 | 6,697,883 | -0.10(-0.89%) |
Jan 26, 2011 | 11.80 | 11.84 | 11.32 | 11.38 | 9,368,666 | -0.33(-2.86%) |
Jan 25, 2011 | 12.38 | 12.40 | 11.16 | 11.72 | 21,364,190 | -0.79(-6.29%) |
Jan 24, 2011 | 13.42 | 13.45 | 12.03 | 12.50 | 16,525,328 | -0.77(-5.80%) |
Jan 21, 2011 | 13.99 | 14.06 | 13.15 | 13.27 | 7,143,143 | -0.54(-3.94%) |
Jan 20, 2011 | 14.11 | 14.22 | 13.76 | 13.82 | 3,304,997 | -0.34(-2.42%) |
Jan 19, 2011 | 14.80 | 14.96 | 14.09 | 14.16 | 4,164,785 | -0.74(-4.96%) |
Jan 18, 2011 | 14.96 | 15.06 | 14.78 | 14.90 | 3,331,877 | -0.31(-2.05%) |
Jan 14, 2011 | 14.79 | 15.26 | 14.71 | 15.21 | 3,373,158 | +0.43(+2.90%) |
Jan 13, 2011 | 14.87 | 14.87 | 14.52 | 14.78 | 2,181,561 | -0.04(-0.26%) |
Jan 12, 2011 | 14.92 | 15.13 | 14.73 | 14.82 | 2,475,388 | +0.02(+0.10%) |
Jan 11, 2011 | 14.82 | 15.31 | 14.71 | 14.81 | 3,528,734 | +0.12(+0.79%) |
Jan 10, 2011 | 15.07 | 15.15 | 14.68 | 14.69 | 1,742,749 | -0.47(-3.08%) |
Jan 07, 2011 | 15.29 | 15.59 | 14.96 | 15.16 | 3,603,217 | -0.21(-1.37%) |
Jan 06, 2011 | 15.06 | 15.69 | 15.06 | 15.37 | 4,491,623 | +0.30(+2.01%) |
Jan 05, 2011 | 14.80 | 15.07 | 14.63 | 15.06 | 2,619,326 | +0.19(+1.26%) |
Jan 04, 2011 | 14.71 | 15.17 | 14.54 | 14.88 | 3,003,286 | +0.27(+1.86%) |
Jan 03, 2011 | 13.97 | 14.85 | 13.92 | 14.61 | 4,213,348 | +0.83(+6.05%) |
Dec 31, 2010 | 13.77 | 13.85 | 13.67 | 13.77 | 1,081,507 | -0.02(-0.17%) |
Dec 30, 2010 | 13.80 | 13.94 | 13.70 | 13.80 | 1,408,925 | +0.05(+0.34%) |
Dec 29, 2010 | 13.42 | 13.84 | 13.40 | 13.75 | 2,321,404 | +0.42(+3.15%) |
Dec 28, 2010 | 13.83 | 13.83 | 13.21 | 13.33 | 2,052,603 | -0.46(-3.33%) |
Dec 27, 2010 | 13.76 | 13.88 | 13.71 | 13.79 | 932,723 | -0.02(-0.11%) |
Dec 23, 2010 | 13.92 | 13.97 | 13.76 | 13.80 | 1,527,785 | -0.12(-0.84%) |
Dec 22, 2010 | 14.51 | 14.60 | 13.77 | 13.92 | 4,312,342 | -0.57(-3.92%) |
Dec 21, 2010 | 14.61 | 14.78 | 14.47 | 14.49 | 1,353,336 | -0.09(-0.59%) |
Dec 20, 2010 | 14.71 | 14.84 | 14.54 | 14.57 | 2,126,731 | -0.10(-0.69%) |
Dec 17, 2010 | 14.39 | 14.76 | 14.39 | 14.68 | 1,755,941 | +0.25(+1.73%) |
Dec 16, 2010 | 14.21 | 14.50 | 14.09 | 14.43 | 1,635,044 | +0.33(+2.32%) |
Dec 15, 2010 | 14.39 | 14.43 | 14.08 | 14.10 | 1,366,433 | -0.36(-2.48%) |
Dec 14, 2010 | 14.48 | 14.68 | 14.36 | 14.46 | 1,228,301 | -0.02(-0.16%) |
Dec 13, 2010 | 14.68 | 14.86 | 14.48 | 14.48 | 1,473,813 | -0.08(-0.53%) |
Dec 10, 2010 | 14.32 | 14.69 | 14.23 | 14.56 | 1,446,452 | +0.25(+1.74%) |
Dec 09, 2010 | 14.36 | 14.39 | 14.11 | 14.31 | 1,884,010 | +0.11(+0.77%) |
Dec 08, 2010 | 14.22 | 14.43 | 14.13 | 14.20 | 2,481,999 | -0.07(-0.49%) |
Dec 07, 2010 | 14.73 | 14.86 | 14.22 | 14.27 | 1,902,637 | -0.28(-1.93%) |
Dec 06, 2010 | 14.59 | 14.63 | 14.31 | 14.55 | 1,775,411 | -0.09(-0.64%) |
Dec 03, 2010 | 13.63 | 14.72 | 13.49 | 14.64 | 4,357,590 | +0.95(+6.93%) |
Dec 02, 2010 | 13.47 | 13.75 | 13.36 | 13.69 | 2,288,365 | +0.28(+2.09%) |
Dec 01, 2010 | 13.51 | 13.54 | 13.35 | 13.41 | 2,694,137 | +0.18(+1.35%) |
Nov 30, 2010 | 13.15 | 13.32 | 13.10 | 13.24 | 2,569,939 | -0.15(-1.10%) |
Nov 29, 2010 | 13.64 | 13.66 | 13.30 | 13.38 | 1,884,076 | -0.35(-2.55%) |
Nov 26, 2010 | 13.56 | 13.79 | 13.48 | 13.73 | 1,055,599 | +0.01(+0.06%) |
Nov 24, 2010 | 13.20 | 13.73 | 13.73 | 13.73 | 2,742,238 | +0.65(+4.94%) |
Nov 23, 2010 | 12.94 | 13.30 | 12.86 | 13.08 | 2,670,796 | -0.16(-1.18%) |
Nov 22, 2010 | 13.02 | 13.41 | 12.98 | 13.24 | 2,787,863 | +0.13(+1.01%) |
Nov 19, 2010 | 13.64 | 13.79 | 13.00 | 13.10 | 5,442,613 | -0.61(-4.48%) |
Nov 18, 2010 | 13.78 | 14.12 | 13.65 | 13.72 | 3,397,829 | +0.12(+0.86%) |
Nov 17, 2010 | 13.52 | 13.66 | 13.46 | 13.60 | 3,600,580 | +0.15(+1.10%) |
Nov 16, 2010 | 13.78 | 13.91 | 13.27 | 13.45 | 5,057,319 | -0.35(-2.51%) |
Nov 15, 2010 | 14.23 | 14.27 | 13.66 | 13.80 | 3,313,583 | -0.29(-2.09%) |
Nov 12, 2010 | 14.52 | 14.65 | 14.06 | 14.09 | 3,098,004 | -0.45(-3.09%) |
Nov 11, 2010 | 14.55 | 15.23 | 14.47 | 14.54 | 3,199,360 | -0.20(-1.37%) |
Nov 10, 2010 | 14.73 | 14.82 | 14.36 | 14.75 | 2,932,167 | +0.05(+0.32%) |
Nov 09, 2010 | 15.27 | 15.31 | 14.65 | 14.70 | 2,384,520 | -0.58(-3.81%) |
Nov 08, 2010 | 15.50 | 15.58 | 15.08 | 15.28 | 1,810,946 | -0.25(-1.60%) |
Nov 05, 2010 | 15.30 | 15.81 | 15.03 | 15.53 | 4,217,469 | -0.28(-1.77%) |
Nov 04, 2010 | 15.58 | 15.93 | 15.40 | 15.81 | 4,035,388 | +0.49(+3.19%) |
Nov 03, 2010 | 15.43 | 15.52 | 14.99 | 15.32 | 2,789,834 | +0.15(+0.97%) |
Nov 02, 2010 | 14.95 | 15.36 | 14.95 | 15.17 | 2,102,305 | +0.35(+2.36%) |
Nov 01, 2010 | 14.79 | 15.21 | 14.65 | 14.82 | 3,533,580 | +0.04(+0.28%) |
Oct 29, 2010 | 14.74 | 15.02 | 14.62 | 14.78 | 1,746,658 | +0.04(+0.25%) |
Oct 28, 2010 | 15.19 | 15.32 | 14.61 | 14.75 | 2,697,181 | -0.39(-2.56%) |
Oct 27, 2010 | 15.15 | 15.39 | 15.06 | 15.13 | 1,894,714 | -0.02(-0.10%) |
Oct 25, 2010 | 16.72 | 16.89 | 14.01 | 15.15 | 23,895,562 | -1.37(-8.27%) |
Oct 22, 2010 | 16.62 | 16.76 | 16.30 | 16.52 | 1,737,751 | -0.01(-0.05%) |
Oct 21, 2010 | 16.25 | 16.87 | 16.20 | 16.52 | 3,425,864 | +0.34(+2.11%) |
Oct 20, 2010 | 15.95 | 16.42 | 15.65 | 16.18 | 3,113,956 | +0.30(+1.86%) |
Oct 19, 2010 | 16.45 | 16.52 | 15.54 | 15.89 | 6,396,926 | -0.78(-4.70%) |
Oct 18, 2010 | 16.69 | 17.18 | 16.61 | 16.67 | 3,840,816 | -0.02(-0.09%) |
Oct 15, 2010 | 17.19 | 17.31 | 16.34 | 16.69 | 7,695,295 | -0.29(-1.69%) |
Oct 14, 2010 | 15.43 | 17.04 | 15.41 | 16.97 | 14,351,275 | +1.40(+8.97%) |
Oct 13, 2010 | 14.52 | 15.65 | 14.44 | 15.58 | 5,878,169 | +1.23(+8.55%) |
Oct 12, 2010 | 14.30 | 14.45 | 14.17 | 14.35 | 1,535,773 | +0.05(+0.38%) |
Oct 11, 2010 | 14.34 | 14.56 | 14.15 | 14.30 | 1,403,597 | +0.02(+0.11%) |
Oct 08, 2010 | 14.28 | 14.43 | 13.64 | 14.28 | 2,450,163 | +0.58(+4.25%) |
Oct 07, 2010 | 13.74 | 13.83 | 13.50 | 13.70 | 1,192,337 | +0.05(+0.34%) |
Oct 06, 2010 | 13.97 | 14.11 | 13.65 | 13.65 | 2,302,496 | -0.34(-2.44%) |
Oct 05, 2010 | 13.72 | 14.02 | 13.34 | 13.99 | 2,866,935 | +0.49(+3.62%) |
Oct 04, 2010 | 13.23 | 13.64 | 13.20 | 13.50 | 1,431,934 | -0.02(-0.11%) |
Oct 01, 2010 | 13.52 | 13.65 | 13.33 | 13.52 | 1,985,518 | +0.25(+1.87%) |
Sep 30, 2010 | 13.54 | 13.72 | 13.22 | 13.27 | 2,444,814 | -0.21(-1.55%) |
Sep 29, 2010 | 13.69 | 13.69 | 13.40 | 13.48 | 2,847,673 | -0.29(-2.09%) |
Sep 28, 2010 | 13.54 | 13.97 | 13.38 | 13.77 | 12,962 | +0.23(+1.66%) |
Sep 27, 2010 | 13.82 | 13.82 | 13.44 | 13.54 | 1,024,489 | -0.11(-0.80%) |
Sep 24, 2010 | 13.40 | 13.85 | 13.35 | 13.65 | 2,185,502 | +0.49(+3.71%) |
Sep 23, 2010 | 13.16 | 13.31 | 13.02 | 13.16 | 195 | -0.19(-1.40%) |
Sep 22, 2010 | 13.73 | 13.78 | 13.30 | 13.35 | 1,509,993 | -0.35(-2.55%) |
Sep 21, 2010 | 13.99 | 14.33 | 13.65 | 13.70 | 2,505,161 | -0.36(-2.54%) |
Sep 20, 2010 | 13.68 | 14.09 | 13.61 | 14.06 | 1,354,991 | +0.39(+2.84%) |
Sep 17, 2010 | 13.67 | 13.70 | 13.51 | 13.67 | 1,134,101 | -0.07(-0.51%) |
Sep 15, 2010 | 13.82 | 13.86 | 13.57 | 13.74 | 1,182,805 | -0.20(-1.45%) |
Sep 14, 2010 | 13.97 | 14.02 | 13.68 | 13.94 | 2,890,691 | -0.05(-0.39%) |
Sep 13, 2010 | 13.40 | 14.01 | 13.40 | 13.99 | 2,871,435 | +0.87(+6.62%) |
Sep 10, 2010 | 13.11 | 13.28 | 12.87 | 13.12 | 1,243,545 | -0.03(-0.24%) |
Sep 09, 2010 | 12.99 | 13.27 | 12.95 | 13.16 | 2,281 | +0.42(+3.29%) |
Sep 08, 2010 | 12.57 | 12.91 | 12.57 | 12.74 | 1,429,291 | +0.20(+1.61%) |
Sep 07, 2010 | 12.87 | 12.87 | 12.50 | 12.53 | 252 | -0.50(-3.81%) |
Sep 03, 2010 | 12.94 | 13.07 | 12.58 | 13.03 | 1,988,190 | +0.37(+2.94%) |
Sep 02, 2010 | 12.39 | 12.82 | 12.22 | 12.66 | 193 | +0.23(+1.87%) |
Sep 01, 2010 | 12.18 | 12.57 | 11.99 | 12.43 | 3,919,584 | +0.47(+3.96%) |
Aug 31, 2010 | 11.94 | 12.21 | 11.54 | 11.95 | 2,834 | +0.24(+2.05%) |
Aug 30, 2010 | 12.01 | 12.19 | 11.71 | 11.71 | 2,358,069 | +0.06(+0.53%) |
Aug 27, 2010 | 12.12 | 12.14 | 11.39 | 11.65 | 2,461,262 | -0.32(-2.66%) |
Aug 26, 2010 | 11.97 | 12.14 | 11.59 | 11.97 | 3,326 | +0.02(+0.19%) |
Aug 25, 2010 | 11.98 | 12.08 | 11.71 | 11.94 | 3,351,575 | -0.18(-1.47%) |
Aug 24, 2010 | 12.48 | 12.57 | 12.12 | 12.12 | 316 | -0.64(-5.05%) |
Aug 23, 2010 | 13.34 | 13.41 | 12.71 | 12.77 | 2,498,835 | -0.43(-3.23%) |
Aug 20, 2010 | 13.19 | 13.32 | 13.03 | 13.19 | 2,462,144 | -0.08(-0.59%) |
Aug 19, 2010 | 13.73 | 13.79 | 13.12 | 13.27 | 316 | -0.56(-4.04%) |
Aug 18, 2010 | 13.84 | 13.89 | 13.63 | 13.83 | 2,180,841 | +0.02(+0.11%) |
Aug 17, 2010 | 13.80 | 14.00 | 13.66 | 13.82 | 1,763,900 | +0.21(+1.51%) |
Aug 16, 2010 | 13.60 | 13.90 | 13.45 | 13.61 | 1,913,679 | -0.05(-0.34%) |
Aug 13, 2010 | 13.66 | 14.11 | 13.65 | 13.66 | 2,403,278 | -0.37(-2.65%) |
Aug 12, 2010 | 13.93 | 14.39 | 13.85 | 14.03 | 4,173,190 | -0.22(-1.52%) |
Aug 11, 2010 | 13.62 | 14.39 | 13.52 | 14.24 | 5,881,339 | +0.29(+2.11%) |
Aug 10, 2010 | 13.89 | 14.09 | 13.68 | 13.95 | 3,444,652 | -0.15(-1.04%) |
Aug 09, 2010 | 14.33 | 14.43 | 13.84 | 14.10 | 4,112,785 | -0.18(-1.25%) |
Aug 06, 2010 | 14.28 | 14.42 | 13.08 | 14.28 | 11,420,459 | +1.81(+14.53%) |
Aug 05, 2010 | 12.19 | 12.73 | 12.01 | 12.46 | 3,051,720 | +0.22(+1.83%) |
Aug 04, 2010 | 12.59 | 12.70 | 12.18 | 12.24 | 3,144,822 | -0.26(-2.11%) |
Aug 03, 2010 | 12.63 | 12.66 | 12.46 | 12.50 | 4,580 | -0.22(-1.70%) |
Aug 02, 2010 | 12.58 | 12.77 | 12.37 | 12.72 | 2,789,775 | +0.57(+4.65%) |
Jul 30, 2010 | 12.15 | 12.36 | 12.01 | 12.15 | 1,879,132 | -0.28(-2.24%) |
Jul 29, 2010 | 12.37 | 12.58 | 11.95 | 12.43 | 2,382,375 | +0.09(+0.69%) |
Jul 28, 2010 | 12.35 | 12.47 | 12.19 | 12.35 | 3,385 | -0.12(-0.93%) |
Jul 27, 2010 | 12.46 | 13.04 | 12.43 | 12.46 | 2,544 | -0.32(-2.48%) |
Jul 26, 2010 | 12.44 | 12.81 | 12.36 | 12.78 | 2,154,288 | +0.31(+2.48%) |
Jul 23, 2010 | 12.15 | 12.52 | 12.04 | 12.47 | 2,281,948 | +0.21(+1.70%) |
Jul 22, 2010 | 12.08 | 12.29 | 11.91 | 12.26 | 2,300,851 | +0.53(+4.55%) |
Jul 21, 2010 | 12.12 | 12.24 | 11.70 | 11.73 | 2,365,534 | -0.30(-2.51%) |
Jul 20, 2010 | 11.47 | 12.08 | 11.27 | 12.03 | 3,035,576 | +0.37(+3.19%) |
Jul 19, 2010 | 11.69 | 11.83 | 11.45 | 11.66 | 2,124,928 | +0.08(+0.67%) |
Jul 16, 2010 | 11.58 | 12.16 | 11.49 | 11.58 | 4,030,081 | -0.66(-5.38%) |
Jul 15, 2010 | 12.26 | 12.35 | 11.94 | 12.24 | 2,725,830 | -0.11(-0.88%) |
Jul 14, 2010 | 12.29 | 12.54 | 12.15 | 12.35 | 5,376,084 | +0.00(+0.00%) |
Jul 13, 2010 | 12.13 | 12.39 | 12.06 | 12.35 | 5,843,394 | +0.29(+2.44%) |
Jul 12, 2010 | 12.12 | 12.30 | 11.76 | 12.05 | 3,613,329 | -0.09(-0.70%) |
Jul 09, 2010 | 12.14 | 12.17 | 11.50 | 12.14 | 3,099,324 | +0.57(+4.88%) |
Jul 08, 2010 | 11.24 | 11.60 | 11.24 | 11.57 | 3,399,193 | +0.45(+4.04%) |
Jul 07, 2010 | 10.51 | 11.15 | 10.51 | 11.12 | 5,402,377 | +0.61(+5.82%) |
Jul 06, 2010 | 10.47 | 10.68 | 10.32 | 10.51 | 3,637,210 | +0.35(+3.43%) |
Jul 02, 2010 | 10.16 | 10.59 | 10.07 | 10.16 | 2,560,381 | -0.09(-0.91%) |
Jul 01, 2010 | 10.26 | 10.47 | 9.778 | 10.26 | 4,445,033 | -0.02(-0.15%) |
Jun 30, 2010 | 10.23 | 10.64 | 10.23 | 10.27 | 855 | +0.02(+0.15%) |
Jun 29, 2010 | 10.66 | 10.73 | 10.20 | 10.26 | 5,727,444 | -0.34(-3.21%) |
Jun 25, 2010 | 10.60 | 10.67 | 10.33 | 10.60 | 16,325,244 | +0.15(+1.41%) |
Jun 24, 2010 | 10.98 | 11.00 | 10.43 | 10.45 | 3,906,309 | -0.60(-5.46%) |
Jun 23, 2010 | 11.15 | 11.26 | 10.88 | 11.05 | 2,021,674 | -0.09(-0.76%) |
Jun 22, 2010 | 11.24 | 11.50 | 11.09 | 11.14 | 3,208,545 | -0.01(-0.07%) |
Jun 21, 2010 | 11.77 | 11.81 | 11.10 | 11.15 | 2,586,025 | -0.36(-3.10%) |
Jun 18, 2010 | 11.50 | 11.57 | 11.34 | 11.50 | 3,479,487 | +0.05(+0.41%) |
Jun 17, 2010 | 11.46 | 11.84 | 11.36 | 11.46 | 790 | -0.25(-2.12%) |
Jun 16, 2010 | 11.74 | 11.98 | 11.67 | 11.71 | 2,274,192 | -0.23(-1.95%) |
Jun 15, 2010 | 11.94 | 11.96 | 11.30 | 11.94 | 7,078 | +0.66(+5.83%) |
Jun 14, 2010 | 11.53 | 11.83 | 11.26 | 11.28 | 3,449,584 | -0.02(-0.14%) |
Jun 11, 2010 | 10.95 | 11.36 | 10.83 | 11.29 | 2,831,034 | +0.13(+1.18%) |
Jun 10, 2010 | 10.59 | 11.16 | 10.59 | 11.16 | 3,941,899 | +0.79(+7.61%) |
Jun 09, 2010 | 10.74 | 10.92 | 10.30 | 10.37 | 5,235,084 | -0.19(-1.83%) |
Jun 08, 2010 | 10.33 | 10.60 | 9.801 | 10.57 | 8,482,650 | +0.28(+2.71%) |
Jun 07, 2010 | 11.28 | 11.40 | 10.26 | 10.29 | 9,481,219 | -0.87(-7.84%) |
Jun 04, 2010 | 11.16 | 11.77 | 11.09 | 11.16 | 9,500,043 | -0.89(-7.39%) |
Jun 03, 2010 | 12.05 | 12.77 | 11.97 | 12.05 | 5,209,115 | -0.66(-5.18%) |
Jun 02, 2010 | 12.71 | 12.71 | 12.12 | 12.71 | 3,785,720 | +0.64(+5.32%) |
Jun 01, 2010 | 12.70 | 12.97 | 12.07 | 12.07 | 3,500,765 | -0.94(-7.20%) |
May 28, 2010 | 13.01 | 13.52 | 12.91 | 13.01 | 3,893,187 | -0.39(-2.89%) |
May 27, 2010 | 12.49 | 13.42 | 12.45 | 13.39 | 8,298,708 | +1.15(+9.42%) |
May 26, 2010 | 11.95 | 12.58 | 11.84 | 12.24 | 6,128,314 | +0.59(+5.05%) |
May 25, 2010 | 11.05 | 11.71 | 10.82 | 11.65 | 7,277,082 | +0.12(+1.07%) |
May 24, 2010 | 11.95 | 12.24 | 11.53 | 11.53 | 3,155,534 | -0.47(-3.94%) |
May 21, 2010 | 11.31 | 12.26 | 11.30 | 12.00 | 8,478,019 | +0.46(+4.03%) |
May 20, 2010 | 11.10 | 11.77 | 11.04 | 11.53 | 5,518 | -0.38(-3.18%) |
May 19, 2010 | 11.91 | 12.17 | 11.46 | 11.91 | 6,010,553 | -0.02(-0.19%) |
May 18, 2010 | 12.76 | 12.86 | 11.84 | 11.94 | 7,980,716 | -0.65(-5.14%) |
May 17, 2010 | 12.78 | 12.99 | 12.14 | 12.58 | 6,106,918 | -0.12(-0.91%) |
May 14, 2010 | 12.70 | 13.77 | 12.51 | 12.70 | 9,411,401 | -1.17(-8.41%) |
May 13, 2010 | 13.84 | 14.25 | 13.75 | 13.87 | 5,000,162 | -0.01(-0.06%) |
May 12, 2010 | 14.03 | 14.16 | 13.61 | 13.87 | 6,392,655 | -0.12(-0.88%) |
May 11, 2010 | 13.91 | 14.09 | 13.76 | 14.00 | 259 | -1.43(-9.26%) |
May 10, 2010 | 15.19 | 15.43 | 15.11 | 15.42 | 7,717,858 | +1.78(+13.07%) |
May 07, 2010 | 14.59 | 14.63 | 13.14 | 13.64 | 11,492,952 | -1.03(-7.00%) |
May 06, 2010 | 15.90 | 16.20 | 13.97 | 14.67 | 8,251,055 | -1.29(-8.08%) |
May 05, 2010 | 16.30 | 16.64 | 15.86 | 15.96 | 3,288,173 | -0.50(-3.05%) |
May 04, 2010 | 16.85 | 16.98 | 16.18 | 16.46 | 3,045,688 | -0.56(-3.27%) |
May 03, 2010 | 16.72 | 17.17 | 16.71 | 17.02 | 2,053,058 | +0.38(+2.27%) |
Apr 30, 2010 | 17.03 | 17.06 | 16.54 | 16.64 | 3,181,276 | -0.42(-2.49%) |
Apr 29, 2010 | 17.18 | 17.46 | 16.88 | 17.06 | 3,438,973 | +0.02(+0.09%) |
Apr 28, 2010 | 17.27 | 17.60 | 16.79 | 17.05 | 3,729,649 | +0.02(+0.14%) |
Apr 27, 2010 | 18.54 | 18.71 | 16.89 | 17.02 | 5,784,289 | -1.70(-9.07%) |
Apr 26, 2010 | 19.02 | 19.22 | 18.68 | 18.72 | 2,808,455 | -0.29(-1.50%) |
Apr 23, 2010 | 18.61 | 19.06 | 18.47 | 19.01 | 2,561,357 | +0.44(+2.37%) |
Apr 22, 2010 | 18.17 | 18.85 | 18.00 | 18.57 | 2,654,215 | +0.10(+0.54%) |
Apr 21, 2010 | 18.17 | 18.64 | 17.91 | 18.47 | 3,779,213 | +0.28(+1.53%) |
Apr 20, 2010 | 18.04 | 18.21 | 17.59 | 18.19 | 3,283,495 | +0.49(+2.79%) |
Apr 19, 2010 | 17.69 | 18.16 | 17.37 | 17.69 | 3,613,287 | -0.18(-0.99%) |
Apr 16, 2010 | 18.17 | 18.56 | 17.73 | 17.87 | 6,680,865 | -0.41(-2.24%) |
Apr 15, 2010 | 18.18 | 18.47 | 17.93 | 18.28 | 3,225,965 | +0.11(+0.59%) |
Apr 14, 2010 | 17.53 | 18.30 | 17.42 | 18.17 | 7,533,671 | +0.61(+3.47%) |
Apr 13, 2010 | 17.46 | 17.73 | 17.32 | 17.56 | 4,271,778 | +0.02(+0.09%) |
Apr 12, 2010 | 17.76 | 17.76 | 17.43 | 17.55 | 1,447,144 | -0.13(-0.74%) |
Apr 09, 2010 | 17.80 | 18.35 | 17.44 | 17.68 | 3,028,900 | +0.25(+1.46%) |
Apr 08, 2010 | 17.03 | 17.53 | 16.85 | 17.42 | 2,129,303 | +0.25(+1.44%) |
Apr 07, 2010 | 17.49 | 17.73 | 17.08 | 17.18 | 3,706,176 | -0.38(-2.15%) |
Apr 06, 2010 | 17.64 | 17.74 | 17.39 | 17.56 | 2,341,541 | +0.02(+0.13%) |
Apr 05, 2010 | 17.72 | 17.75 | 17.42 | 17.53 | 2,890,197 | -0.03(-0.18%) |
Apr 01, 2010 | 17.05 | 17.56 | 17.56 | 17.56 | 3,285,302 | +0.60(+3.55%) |
Mar 31, 2010 | 16.54 | 17.25 | 16.44 | 16.96 | 3,601,671 | +0.29(+1.76%) |
Mar 30, 2010 | 16.86 | 17.05 | 16.25 | 16.67 | 2,953,114 | -0.39(-2.26%) |
Mar 29, 2010 | 16.89 | 17.12 | 16.85 | 17.05 | 2,228,464 | +0.22(+1.28%) |
Mar 26, 2010 | 16.70 | 17.10 | 16.53 | 16.84 | 4,190,108 | +0.29(+1.73%) |
Mar 25, 2010 | 17.35 | 17.79 | 16.51 | 16.55 | 6,999,267 | -0.69(-4.03%) |
Mar 24, 2010 | 16.11 | 17.35 | 16.11 | 17.25 | 5,858,985 | +0.96(+5.93%) |
Mar 23, 2010 | 15.67 | 16.35 | 15.63 | 16.28 | 3,710,686 | +0.66(+4.20%) |
Mar 22, 2010 | 15.65 | 15.84 | 15.41 | 15.63 | 3,829,479 | -0.05(-0.34%) |
Mar 19, 2010 | 16.51 | 16.51 | 15.66 | 15.68 | 5,076,415 | -0.82(-4.96%) |
Mar 18, 2010 | 16.95 | 16.95 | 16.44 | 16.50 | 2,578,515 | -0.42(-2.46%) |
Mar 17, 2010 | 16.64 | 17.23 | 16.64 | 16.91 | 2,867,280 | +0.37(+2.24%) |
Mar 16, 2010 | 16.75 | 16.79 | 16.41 | 16.54 | 3,300,020 | -0.15(-0.92%) |
Mar 15, 2010 | 16.66 | 16.76 | 16.54 | 16.70 | 3,353,095 | -0.53(-3.09%) |
Mar 12, 2010 | 17.66 | 17.66 | 17.11 | 17.23 | 3,358,931 | -0.31(-1.76%) |
Mar 11, 2010 | 17.35 | 17.64 | 17.28 | 17.54 | 16,739,555 | +0.05(+0.27%) |
Mar 10, 2010 | 16.15 | 17.58 | 16.15 | 17.49 | 6,432,171 | +1.30(+8.01%) |
Mar 09, 2010 | 15.97 | 16.30 | 15.86 | 16.20 | 1,841,923 | +0.17(+1.08%) |
Mar 08, 2010 | 15.75 | 16.21 | 15.72 | 16.02 | 3,458,713 | +0.23(+1.46%) |
Mar 05, 2010 | 15.41 | 15.87 | 15.18 | 15.79 | 3,451,964 | +0.39(+2.50%) |
Mar 04, 2010 | 15.77 | 15.98 | 15.38 | 15.41 | 2,477,708 | -0.25(-1.62%) |
Mar 03, 2010 | 15.95 | 16.04 | 15.65 | 15.66 | 2,563,067 | -0.19(-1.21%) |
Mar 02, 2010 | 15.63 | 15.97 | 15.51 | 15.85 | 5,330,492 | +0.19(+1.23%) |