Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.76 | 15.85 | 15.70 | 15.82 | 7,803,395 | -0.05(-0.32%) |
Feb 25, 2011 | 15.85 | 16.04 | 15.77 | 15.87 | 6,468,266 | -0.00(-0.02%) |
Feb 24, 2011 | 15.72 | 15.93 | 15.67 | 15.87 | 9,436,211 | +0.14(+0.91%) |
Feb 23, 2011 | 15.96 | 16.02 | 15.67 | 15.73 | 12,329,587 | -0.23(-1.44%) |
Feb 22, 2011 | 15.51 | 16.57 | 15.51 | 15.96 | 31,757,358 | +1.11(+7.48%) |
Feb 18, 2011 | 14.49 | 14.88 | 14.49 | 14.85 | 14,594,371 | +0.36(+2.50%) |
Feb 17, 2011 | 14.27 | 14.55 | 14.15 | 14.49 | 7,064,229 | +0.16(+1.13%) |
Feb 16, 2011 | 14.38 | 14.45 | 14.15 | 14.32 | 6,619,012 | -0.02(-0.17%) |
Feb 15, 2011 | 14.30 | 14.37 | 14.19 | 14.35 | 4,019,078 | -0.02(-0.16%) |
Feb 14, 2011 | 14.36 | 14.39 | 14.23 | 14.37 | 4,954,068 | -0.03(-0.24%) |
Feb 11, 2011 | 14.48 | 14.48 | 14.29 | 14.41 | 6,566,973 | -0.07(-0.47%) |
Feb 10, 2011 | 14.52 | 14.59 | 14.38 | 14.47 | 6,820,303 | -0.10(-0.66%) |
Feb 09, 2011 | 14.45 | 14.84 | 14.45 | 14.57 | 8,674,848 | +0.12(+0.81%) |
Feb 08, 2011 | 14.36 | 14.48 | 14.29 | 14.45 | 4,668,809 | +0.15(+1.06%) |
Feb 07, 2011 | 14.35 | 14.41 | 14.27 | 14.30 | 6,684,261 | -0.07(-0.51%) |
Feb 04, 2011 | 14.00 | 14.50 | 13.91 | 14.37 | 11,027,077 | +0.41(+2.96%) |
Feb 03, 2011 | 13.87 | 14.05 | 13.87 | 13.96 | 5,990,734 | +0.10(+0.73%) |
Feb 02, 2011 | 13.87 | 13.94 | 13.77 | 13.86 | 5,507,402 | -0.05(-0.36%) |
Feb 01, 2011 | 13.74 | 13.93 | 13.69 | 13.91 | 7,663,275 | +0.23(+1.69%) |
Jan 31, 2011 | 13.49 | 13.69 | 13.40 | 13.68 | 5,310,853 | +0.21(+1.56%) |
Jan 28, 2011 | 13.66 | 13.68 | 13.43 | 13.47 | 7,651,929 | -0.20(-1.44%) |
Jan 27, 2011 | 13.73 | 13.73 | 13.55 | 13.66 | 5,799,598 | -0.01(-0.05%) |
Jan 26, 2011 | 13.53 | 13.74 | 13.42 | 13.67 | 9,804,010 | +0.22(+1.65%) |
Jan 25, 2011 | 13.59 | 13.60 | 13.29 | 13.45 | 12,622,273 | -0.20(-1.45%) |
Jan 24, 2011 | 13.54 | 13.71 | 13.52 | 13.65 | 5,839,873 | +0.08(+0.59%) |
Jan 21, 2011 | 13.86 | 13.86 | 13.54 | 13.57 | 7,840,507 | -0.25(-1.84%) |
Jan 20, 2011 | 13.71 | 13.88 | 13.66 | 13.82 | 7,739,773 | +0.09(+0.65%) |
Jan 19, 2011 | 13.72 | 13.73 | 13.52 | 13.73 | 7,862,776 | +0.05(+0.34%) |
Jan 18, 2011 | 13.89 | 13.91 | 13.60 | 13.69 | 5,683,128 | -0.19(-1.39%) |
Jan 14, 2011 | 13.62 | 13.88 | 13.56 | 13.88 | 6,774,863 | +0.26(+1.94%) |
Jan 13, 2011 | 13.72 | 13.77 | 13.56 | 13.62 | 7,957,498 | -0.11(-0.82%) |
Jan 12, 2011 | 13.79 | 13.81 | 13.68 | 13.73 | 3,830,676 | +0.04(+0.33%) |
Jan 11, 2011 | 13.75 | 13.75 | 13.57 | 13.68 | 6,527,799 | +0.01(+0.07%) |
Jan 10, 2011 | 13.56 | 13.76 | 13.52 | 13.67 | 7,139,202 | +0.10(+0.72%) |
Jan 07, 2011 | 13.70 | 13.78 | 13.46 | 13.58 | 16,156,417 | -0.25(-1.78%) |
Jan 06, 2011 | 14.07 | 14.10 | 13.73 | 13.82 | 10,395,799 | -0.25(-1.81%) |
Jan 05, 2011 | 14.07 | 14.15 | 13.95 | 14.08 | 6,414,733 | +0.01(+0.09%) |
Jan 04, 2011 | 14.31 | 14.35 | 14.00 | 14.06 | 8,297,644 | -0.26(-1.84%) |
Jan 03, 2011 | 14.32 | 14.35 | 14.18 | 14.33 | 8,296,114 | +0.08(+0.55%) |
Dec 31, 2010 | 14.37 | 14.39 | 14.22 | 14.25 | 2,648,428 | -0.11(-0.78%) |
Dec 30, 2010 | 14.36 | 14.41 | 14.33 | 14.36 | 2,181,324 | -0.04(-0.30%) |
Dec 29, 2010 | 14.39 | 14.49 | 14.37 | 14.40 | 2,800,590 | +0.04(+0.31%) |
Dec 28, 2010 | 14.38 | 14.40 | 14.27 | 14.36 | 3,514,674 | +0.04(+0.29%) |
Dec 27, 2010 | 14.35 | 14.39 | 14.23 | 14.32 | 6,771,591 | -0.05(-0.33%) |
Dec 23, 2010 | 14.38 | 14.45 | 14.29 | 14.37 | 5,947,895 | +0.01(+0.05%) |
Dec 22, 2010 | 14.66 | 14.66 | 14.27 | 14.36 | 16,510,244 | -0.32(-2.18%) |
Dec 21, 2010 | 14.79 | 14.84 | 14.67 | 14.68 | 6,844,611 | -0.09(-0.59%) |
Dec 20, 2010 | 14.80 | 14.80 | 14.60 | 14.77 | 4,380,793 | +0.02(+0.12%) |
Dec 17, 2010 | 14.61 | 14.80 | 14.58 | 14.75 | 7,319,155 | +0.17(+1.19%) |
Dec 16, 2010 | 14.55 | 14.61 | 14.46 | 14.58 | 4,597,107 | +0.09(+0.64%) |
Dec 15, 2010 | 14.45 | 14.63 | 14.42 | 14.48 | 6,024,157 | +0.00(+0.00%) |
Dec 14, 2010 | 14.40 | 14.56 | 14.38 | 14.48 | 5,286,769 | +0.02(+0.16%) |
Dec 13, 2010 | 14.31 | 14.55 | 14.29 | 14.46 | 7,140,575 | +0.23(+1.65%) |
Dec 10, 2010 | 14.13 | 14.25 | 14.10 | 14.23 | 4,956,687 | +0.07(+0.53%) |
Dec 09, 2010 | 14.20 | 14.20 | 14.10 | 14.15 | 4,027,140 | +0.03(+0.25%) |
Dec 08, 2010 | 14.09 | 14.12 | 13.93 | 14.12 | 4,271,731 | +0.06(+0.43%) |
Dec 07, 2010 | 14.15 | 14.26 | 14.05 | 14.06 | 7,882,610 | +0.02(+0.14%) |
Dec 06, 2010 | 13.92 | 14.08 | 13.83 | 14.04 | 4,729,926 | +0.09(+0.66%) |
Dec 03, 2010 | 13.97 | 14.01 | 13.75 | 13.94 | 5,780,550 | -0.07(-0.50%) |
Dec 02, 2010 | 13.86 | 14.09 | 13.79 | 14.01 | 7,942,316 | +0.23(+1.67%) |
Dec 01, 2010 | 13.81 | 13.91 | 13.77 | 13.78 | 8,695,820 | +0.18(+1.34%) |
Nov 30, 2010 | 13.62 | 13.73 | 13.54 | 13.60 | 8,138,220 | -0.07(-0.54%) |
Nov 29, 2010 | 13.78 | 13.97 | 13.43 | 13.68 | 6,643,899 | -0.08(-0.59%) |
Nov 26, 2010 | 13.76 | 13.83 | 13.71 | 13.76 | 1,407,549 | -0.10(-0.75%) |
Nov 24, 2010 | 13.78 | 13.86 | 13.86 | 13.86 | 3,562,954 | +0.25(+1.81%) |
Nov 23, 2010 | 13.56 | 13.66 | 13.47 | 13.61 | 4,699,637 | -0.07(-0.54%) |
Nov 22, 2010 | 13.51 | 13.73 | 13.45 | 13.69 | 4,659,514 | +0.14(+1.03%) |
Nov 19, 2010 | 13.41 | 13.55 | 13.26 | 13.55 | 4,666,808 | +0.17(+1.28%) |
Nov 18, 2010 | 13.42 | 13.49 | 13.36 | 13.38 | 4,135,829 | +0.13(+1.00%) |
Nov 17, 2010 | 12.96 | 13.29 | 12.96 | 13.24 | 5,084,998 | +0.32(+2.46%) |
Nov 16, 2010 | 13.01 | 13.15 | 12.84 | 12.93 | 6,071,067 | -0.16(-1.25%) |
Nov 15, 2010 | 13.10 | 13.31 | 13.05 | 13.09 | 5,650,982 | +0.07(+0.50%) |
Nov 12, 2010 | 13.21 | 13.29 | 13.00 | 13.02 | 5,511,688 | -0.25(-1.86%) |
Nov 11, 2010 | 13.12 | 13.30 | 13.09 | 13.27 | 7,646,852 | +0.07(+0.53%) |
Nov 10, 2010 | 13.46 | 13.47 | 13.11 | 13.20 | 13,404,341 | -0.43(-3.13%) |
Nov 09, 2010 | 13.87 | 13.87 | 13.58 | 13.63 | 5,372,493 | -0.25(-1.79%) |
Nov 08, 2010 | 13.91 | 13.91 | 13.75 | 13.87 | 4,560,240 | -0.07(-0.51%) |
Nov 05, 2010 | 13.74 | 14.04 | 13.74 | 13.95 | 4,215,051 | +0.24(+1.72%) |
Nov 04, 2010 | 13.82 | 13.84 | 13.67 | 13.71 | 6,543,723 | +0.07(+0.51%) |
Nov 03, 2010 | 13.72 | 13.73 | 13.44 | 13.64 | 5,170,606 | -0.04(-0.26%) |
Nov 02, 2010 | 13.79 | 13.87 | 13.67 | 13.68 | 3,722,354 | +0.01(+0.07%) |
Nov 01, 2010 | 13.75 | 13.84 | 13.56 | 13.67 | 3,235,379 | +0.00(+0.04%) |
Oct 29, 2010 | 13.75 | 13.84 | 13.63 | 13.66 | 6,498,531 | -0.10(-0.72%) |
Oct 28, 2010 | 13.70 | 13.77 | 13.53 | 13.76 | 7,908,390 | +0.15(+1.12%) |
Oct 27, 2010 | 13.93 | 13.93 | 13.39 | 13.61 | 10,775,603 | -0.38(-2.74%) |
Oct 25, 2010 | 14.21 | 14.21 | 13.97 | 13.99 | 5,026,596 | -0.12(-0.87%) |
Oct 22, 2010 | 14.03 | 14.17 | 13.97 | 14.11 | 5,629,735 | +0.13(+0.95%) |
Oct 21, 2010 | 13.90 | 14.66 | 13.71 | 13.98 | 13,907,480 | -0.37(-2.60%) |
Oct 20, 2010 | 14.15 | 14.39 | 14.09 | 14.35 | 10,858,012 | +0.30(+2.16%) |
Oct 19, 2010 | 14.03 | 14.19 | 13.95 | 14.05 | 5,240,657 | -0.16(-1.11%) |
Oct 18, 2010 | 14.13 | 14.24 | 14.05 | 14.21 | 4,099,831 | +0.10(+0.70%) |
Oct 15, 2010 | 14.24 | 14.24 | 14.02 | 14.11 | 4,299,305 | +0.00(+0.03%) |
Oct 14, 2010 | 13.89 | 14.13 | 13.89 | 14.10 | 5,403,988 | +0.21(+1.54%) |
Oct 13, 2010 | 14.03 | 14.06 | 13.87 | 13.89 | 4,663,944 | -0.04(-0.27%) |
Oct 12, 2010 | 13.96 | 13.98 | 13.76 | 13.93 | 5,073,470 | -0.06(-0.43%) |
Oct 11, 2010 | 13.80 | 14.06 | 13.80 | 13.99 | 4,908,988 | +0.15(+1.08%) |
Oct 08, 2010 | 13.84 | 13.91 | 13.47 | 13.84 | 4,339,166 | +0.31(+2.26%) |
Oct 07, 2010 | 13.59 | 13.61 | 13.45 | 13.54 | 3,798,877 | +0.03(+0.19%) |
Oct 06, 2010 | 13.54 | 13.58 | 13.42 | 13.51 | 3,663,306 | -0.05(-0.35%) |
Oct 05, 2010 | 13.39 | 13.60 | 13.30 | 13.56 | 5,549,618 | +0.29(+2.22%) |
Oct 04, 2010 | 13.26 | 13.39 | 13.20 | 13.26 | 5,341,065 | -0.00(-0.01%) |
Oct 01, 2010 | 13.26 | 13.43 | 13.19 | 13.26 | 4,650,588 | -0.03(-0.25%) |
Sep 30, 2010 | 13.30 | 13.44 | 13.18 | 13.30 | 25,590 | +0.03(+0.21%) |
Sep 29, 2010 | 13.18 | 13.35 | 13.14 | 13.27 | 4,098,259 | +0.02(+0.16%) |
Sep 28, 2010 | 13.08 | 13.27 | 12.89 | 13.25 | 3,758,980 | +0.17(+1.32%) |
Sep 27, 2010 | 13.01 | 13.13 | 12.93 | 13.08 | 4,481,926 | +0.11(+0.82%) |
Sep 24, 2010 | 12.86 | 12.97 | 12.85 | 12.97 | 4,850,848 | +0.28(+2.21%) |
Sep 23, 2010 | 12.69 | 12.79 | 12.64 | 12.69 | 3,478,291 | -0.10(-0.81%) |
Sep 22, 2010 | 12.92 | 12.97 | 12.72 | 12.79 | 4,684,953 | -0.08(-0.64%) |
Sep 21, 2010 | 12.97 | 12.98 | 12.81 | 12.87 | 5,156,835 | -0.08(-0.61%) |
Sep 20, 2010 | 12.78 | 12.97 | 12.77 | 12.95 | 3,667,444 | +0.24(+1.86%) |
Sep 17, 2010 | 12.72 | 12.83 | 12.67 | 12.72 | 4,895,157 | -0.09(-0.72%) |
Sep 15, 2010 | 12.62 | 12.83 | 12.60 | 12.81 | 3,884,758 | +0.14(+1.10%) |
Sep 14, 2010 | 12.49 | 12.71 | 12.47 | 12.67 | 3,961,671 | +0.16(+1.29%) |
Sep 13, 2010 | 12.48 | 12.58 | 12.44 | 12.51 | 3,467,390 | +0.11(+0.93%) |
Sep 10, 2010 | 12.38 | 12.44 | 12.30 | 12.39 | 3,067,979 | +0.07(+0.59%) |
Sep 09, 2010 | 12.47 | 12.53 | 12.28 | 12.32 | 2,737,132 | -0.00(-0.03%) |
Sep 08, 2010 | 12.26 | 12.45 | 12.21 | 12.32 | 5,464,437 | +0.14(+1.16%) |
Sep 07, 2010 | 12.27 | 12.31 | 12.17 | 12.18 | 4,692,381 | -0.12(-0.99%) |
Sep 03, 2010 | 12.25 | 12.32 | 12.12 | 12.30 | 6,066,734 | +0.21(+1.76%) |
Sep 02, 2010 | 11.93 | 12.13 | 11.93 | 12.09 | 1,148 | +0.17(+1.39%) |
Sep 01, 2010 | 11.66 | 12.01 | 11.66 | 11.93 | 6,928,769 | +0.45(+3.93%) |
Aug 31, 2010 | 11.47 | 11.70 | 11.41 | 11.47 | 63,787 | -0.39(-3.29%) |
Aug 30, 2010 | 12.03 | 12.16 | 11.87 | 11.87 | 4,802,918 | -0.16(-1.35%) |
Aug 27, 2010 | 12.01 | 12.06 | 11.80 | 12.03 | 6,137,303 | +0.11(+0.94%) |
Aug 26, 2010 | 12.20 | 12.21 | 11.90 | 11.92 | 5,058,444 | -0.25(-2.03%) |
Aug 25, 2010 | 12.04 | 12.17 | 11.88 | 12.16 | 4,708,130 | +0.04(+0.31%) |
Aug 24, 2010 | 12.10 | 12.20 | 11.93 | 12.13 | 718 | -0.13(-1.09%) |
Aug 23, 2010 | 12.32 | 12.49 | 12.25 | 12.26 | 7,878,240 | -0.04(-0.32%) |
Aug 20, 2010 | 12.28 | 12.33 | 12.16 | 12.30 | 5,874,197 | -0.07(-0.53%) |
Aug 19, 2010 | 12.61 | 12.61 | 12.31 | 12.36 | 718 | -0.28(-2.22%) |
Aug 18, 2010 | 12.64 | 12.74 | 12.51 | 12.64 | 5,709,147 | -0.03(-0.21%) |
Aug 17, 2010 | 12.59 | 12.77 | 12.51 | 12.67 | 2,686,151 | +0.20(+1.58%) |
Aug 16, 2010 | 12.41 | 12.53 | 12.25 | 12.47 | 2,841,361 | +0.02(+0.13%) |
Aug 13, 2010 | 12.46 | 12.59 | 12.45 | 12.46 | 2,994,403 | -0.10(-0.78%) |
Aug 12, 2010 | 12.54 | 12.58 | 12.41 | 12.55 | 5,102,490 | -0.12(-0.96%) |
Aug 11, 2010 | 12.86 | 12.88 | 12.59 | 12.68 | 5,116,059 | -0.32(-2.47%) |
Aug 10, 2010 | 13.00 | 13.11 | 12.86 | 13.00 | 1,228 | -0.11(-0.83%) |
Aug 09, 2010 | 13.21 | 13.23 | 13.07 | 13.11 | 4,121,982 | -0.01(-0.10%) |
Aug 06, 2010 | 13.12 | 13.18 | 12.94 | 13.12 | 4,603,772 | -0.03(-0.26%) |
Aug 05, 2010 | 13.08 | 13.19 | 12.98 | 13.15 | 3,157,217 | -0.05(-0.38%) |
Aug 04, 2010 | 12.99 | 13.23 | 12.98 | 13.20 | 3,396,011 | +0.26(+2.04%) |
Aug 03, 2010 | 13.07 | 13.12 | 12.92 | 12.94 | 3,407,067 | -0.23(-1.76%) |
Aug 02, 2010 | 13.10 | 13.26 | 13.08 | 13.17 | 5,385,988 | +0.26(+1.98%) |
Jul 30, 2010 | 12.92 | 12.94 | 12.67 | 12.92 | 6,686,504 | +0.02(+0.13%) |
Jul 29, 2010 | 13.00 | 13.06 | 12.72 | 12.90 | 4,868,524 | -0.05(-0.39%) |
Jul 28, 2010 | 13.03 | 13.13 | 12.85 | 12.95 | 4,998,716 | -0.13(-1.02%) |
Jul 27, 2010 | 13.35 | 13.37 | 12.95 | 13.08 | 7,100,330 | -0.25(-1.86%) |
Jul 26, 2010 | 13.03 | 13.37 | 12.96 | 13.33 | 7,631,657 | +0.34(+2.63%) |
Jul 23, 2010 | 12.86 | 13.15 | 12.86 | 12.99 | 10,717,139 | +0.22(+1.76%) |
Jul 22, 2010 | 12.73 | 12.94 | 12.39 | 12.76 | 1,228 | +0.72(+6.00%) |
Jul 21, 2010 | 12.28 | 12.31 | 12.01 | 12.04 | 6,619,909 | -0.17(-1.39%) |
Jul 20, 2010 | 12.21 | 12.22 | 11.65 | 12.21 | 5,263,572 | +0.36(+3.04%) |
Jul 19, 2010 | 11.92 | 12.02 | 11.74 | 11.85 | 4,152,522 | -0.01(-0.11%) |
Jul 16, 2010 | 11.86 | 12.35 | 11.83 | 11.86 | 6,552,203 | -0.42(-3.42%) |
Jul 15, 2010 | 12.39 | 12.45 | 12.20 | 12.28 | 6,776,630 | -0.12(-0.93%) |
Jul 14, 2010 | 12.34 | 12.41 | 12.20 | 12.40 | 6,162,074 | -0.00(-0.04%) |
Jul 13, 2010 | 12.30 | 12.47 | 12.22 | 12.40 | 4,229,712 | +0.30(+2.45%) |
Jul 12, 2010 | 12.13 | 12.27 | 12.04 | 12.11 | 5,571,756 | -0.09(-0.71%) |
Jul 09, 2010 | 12.19 | 12.22 | 12.02 | 12.19 | 4,890,022 | +0.10(+0.85%) |
Jul 08, 2010 | 11.87 | 12.12 | 11.87 | 12.09 | 6,744,451 | +0.28(+2.37%) |
Jul 07, 2010 | 11.39 | 11.83 | 11.36 | 11.81 | 5,753,083 | +0.43(+3.78%) |
Jul 06, 2010 | 11.61 | 11.70 | 11.27 | 11.38 | 5,045,041 | -0.12(-1.01%) |
Jul 02, 2010 | 11.50 | 11.74 | 11.44 | 11.50 | 4,587,686 | -0.15(-1.26%) |
Jul 01, 2010 | 11.57 | 11.75 | 11.37 | 11.64 | 6,563,566 | +0.06(+0.48%) |
Jun 30, 2010 | 11.72 | 11.83 | 11.57 | 11.59 | 7,689,321 | -0.17(-1.47%) |
Jun 29, 2010 | 12.05 | 12.05 | 11.67 | 11.76 | 9,519,439 | -0.50(-4.10%) |
Jun 25, 2010 | 12.26 | 12.28 | 12.06 | 12.26 | 9,000,187 | +0.10(+0.82%) |
Jun 24, 2010 | 12.33 | 12.34 | 12.09 | 12.16 | 7,134,856 | -0.21(-1.72%) |
Jun 23, 2010 | 12.43 | 12.47 | 12.24 | 12.38 | 6,739,924 | -0.06(-0.44%) |
Jun 22, 2010 | 12.85 | 12.95 | 12.42 | 12.43 | 5,313,288 | -0.36(-2.80%) |
Jun 21, 2010 | 13.03 | 13.05 | 12.72 | 12.79 | 5,941,050 | -0.10(-0.75%) |
Jun 18, 2010 | 12.89 | 12.98 | 12.76 | 12.89 | 5,964,102 | +0.09(+0.71%) |
Jun 17, 2010 | 12.93 | 12.96 | 12.70 | 12.80 | 8,633,639 | -0.11(-0.82%) |
Jun 16, 2010 | 12.98 | 13.02 | 12.80 | 12.90 | 6,746,152 | -0.13(-0.97%) |
Jun 15, 2010 | 12.78 | 13.05 | 12.71 | 13.03 | 4,980,265 | +0.32(+2.48%) |
Jun 14, 2010 | 12.74 | 12.87 | 12.67 | 12.71 | 4,390,340 | +0.05(+0.41%) |
Jun 11, 2010 | 12.53 | 12.75 | 12.52 | 12.66 | 5,962,966 | +0.04(+0.31%) |
Jun 10, 2010 | 12.40 | 12.64 | 12.34 | 12.62 | 4,215,929 | +0.47(+3.84%) |
Jun 09, 2010 | 12.10 | 12.35 | 12.10 | 12.16 | 6,506,375 | +0.12(+1.03%) |
Jun 08, 2010 | 11.93 | 12.05 | 11.75 | 12.03 | 6,222,140 | +0.10(+0.87%) |
Jun 07, 2010 | 12.16 | 12.20 | 11.92 | 11.93 | 6,094,951 | -0.19(-1.57%) |
Jun 04, 2010 | 12.12 | 12.47 | 12.06 | 12.12 | 5,814,537 | -0.50(-3.97%) |
Jun 03, 2010 | 12.60 | 12.70 | 12.51 | 12.62 | 4,395,288 | +0.02(+0.14%) |
Jun 02, 2010 | 12.28 | 12.60 | 12.17 | 12.60 | 6,847,663 | +0.35(+2.86%) |
Jun 01, 2010 | 12.40 | 12.57 | 12.24 | 12.25 | 5,060,381 | -0.25(-1.97%) |
May 28, 2010 | 12.50 | 12.68 | 12.41 | 12.50 | 6,035,294 | -0.08(-0.62%) |
May 27, 2010 | 12.51 | 12.58 | 12.41 | 12.57 | 11,698,029 | +0.28(+2.29%) |
May 26, 2010 | 12.55 | 12.60 | 12.27 | 12.29 | 10,411,728 | -0.15(-1.23%) |
May 25, 2010 | 12.27 | 12.48 | 12.10 | 12.45 | 13,203,072 | -0.05(-0.40%) |
May 24, 2010 | 12.59 | 12.67 | 12.48 | 12.50 | 3,400,065 | -0.09(-0.69%) |
May 21, 2010 | 12.22 | 12.74 | 12.12 | 12.58 | 6,347,486 | +0.16(+1.30%) |
May 20, 2010 | 12.39 | 12.69 | 12.32 | 12.42 | 618 | -0.50(-3.85%) |
May 19, 2010 | 12.97 | 13.06 | 12.73 | 12.92 | 6,909,481 | -0.13(-0.97%) |
May 18, 2010 | 13.31 | 13.42 | 13.04 | 13.05 | 146,080 | -0.12(-0.92%) |
May 17, 2010 | 13.24 | 13.24 | 12.88 | 13.17 | 5,093,497 | -0.05(-0.39%) |
May 14, 2010 | 13.22 | 13.43 | 13.12 | 13.22 | 5,779,468 | -0.25(-1.82%) |
May 13, 2010 | 13.69 | 13.71 | 13.43 | 13.46 | 4,681,952 | -0.19(-1.38%) |
May 12, 2010 | 13.48 | 13.71 | 13.46 | 13.65 | 4,901,729 | +0.19(+1.38%) |
May 11, 2010 | 13.61 | 13.68 | 13.44 | 13.47 | 6,179,623 | +0.04(+0.30%) |
May 10, 2010 | 13.31 | 13.43 | 13.26 | 13.43 | 6,541,234 | +0.68(+5.35%) |
May 07, 2010 | 12.93 | 13.10 | 12.59 | 12.75 | 8,355,559 | -0.26(-1.98%) |
May 06, 2010 | 13.41 | 13.49 | 12.21 | 13.00 | 8,499,944 | -0.41(-3.05%) |
May 05, 2010 | 13.46 | 13.62 | 13.40 | 13.41 | 7,768,644 | -0.16(-1.18%) |
May 04, 2010 | 13.71 | 13.79 | 13.53 | 13.57 | 5,724,830 | -0.34(-2.42%) |
May 03, 2010 | 13.99 | 14.16 | 13.87 | 13.91 | 6,979,964 | -0.06(-0.39%) |
Apr 30, 2010 | 14.35 | 14.42 | 13.96 | 13.96 | 8,926,524 | -0.11(-0.80%) |
Apr 29, 2010 | 13.95 | 14.10 | 13.86 | 14.07 | 3,093,500 | +0.24(+1.70%) |
Apr 28, 2010 | 13.86 | 14.04 | 13.75 | 13.84 | 4,091,019 | +0.03(+0.20%) |
Apr 27, 2010 | 14.04 | 14.05 | 13.78 | 13.81 | 6,380,131 | -0.29(-2.03%) |
Apr 26, 2010 | 13.98 | 14.18 | 13.94 | 14.10 | 4,552,498 | +0.10(+0.69%) |
Apr 23, 2010 | 13.99 | 14.05 | 13.88 | 14.00 | 6,284,603 | -0.03(-0.21%) |
Apr 22, 2010 | 13.56 | 14.05 | 13.52 | 14.03 | 8,276,354 | +0.41(+2.99%) |
Apr 21, 2010 | 13.52 | 13.64 | 13.48 | 13.62 | 23,756 | +0.12(+0.91%) |
Apr 20, 2010 | 13.38 | 13.50 | 13.35 | 13.50 | 2,965,748 | +0.15(+1.14%) |
Apr 19, 2010 | 13.30 | 13.43 | 13.23 | 13.35 | 4,316,510 | +0.02(+0.12%) |
Apr 16, 2010 | 13.46 | 13.58 | 13.30 | 13.33 | 4,034,791 | -0.19(-1.41%) |
Apr 15, 2010 | 13.48 | 13.55 | 13.41 | 13.52 | 3,148,169 | +0.00(+0.00%) |
Apr 14, 2010 | 13.65 | 13.65 | 13.39 | 13.52 | 8,062,922 | -0.09(-0.65%) |
Apr 13, 2010 | 13.54 | 13.64 | 13.42 | 13.61 | 3,334,149 | +0.05(+0.40%) |
Apr 12, 2010 | 13.58 | 13.62 | 13.50 | 13.56 | 4,246,626 | +0.04(+0.30%) |
Apr 09, 2010 | 13.50 | 13.53 | 13.25 | 13.52 | 6,871,896 | +0.26(+1.93%) |
Apr 08, 2010 | 13.26 | 13.28 | 13.15 | 13.26 | 3,685,702 | -0.01(-0.06%) |
Apr 07, 2010 | 13.30 | 13.39 | 13.24 | 13.27 | 4,611,722 | -0.06(-0.46%) |
Apr 06, 2010 | 13.21 | 13.38 | 13.19 | 13.33 | 3,715,698 | +0.01(+0.05%) |
Apr 05, 2010 | 13.12 | 13.33 | 13.10 | 13.32 | 4,120,991 | +0.23(+1.79%) |
Apr 01, 2010 | 13.02 | 13.09 | 13.09 | 13.09 | 12,000,879 | +0.14(+1.09%) |
Mar 31, 2010 | 12.88 | 13.02 | 12.86 | 12.95 | 3,834,029 | +0.03(+0.26%) |
Mar 30, 2010 | 13.01 | 13.05 | 12.90 | 12.91 | 3,753,617 | -0.08(-0.58%) |
Mar 29, 2010 | 13.06 | 13.06 | 12.88 | 12.99 | 4,201,997 | -0.02(-0.12%) |
Mar 26, 2010 | 12.89 | 13.07 | 12.86 | 13.01 | 7,708,708 | +0.17(+1.32%) |
Mar 25, 2010 | 13.01 | 13.07 | 12.83 | 12.84 | 6,517,830 | -0.07(-0.56%) |
Mar 24, 2010 | 13.02 | 13.07 | 12.89 | 12.91 | 4,791,073 | -0.17(-1.33%) |
Mar 23, 2010 | 12.97 | 13.08 | 12.93 | 13.08 | 4,755,320 | +0.13(+0.98%) |
Mar 22, 2010 | 12.81 | 13.06 | 12.77 | 12.96 | 5,283,971 | +0.08(+0.62%) |
Mar 19, 2010 | 12.94 | 12.96 | 12.85 | 12.88 | 6,621,535 | -0.02(-0.19%) |
Mar 18, 2010 | 12.98 | 13.08 | 12.81 | 12.90 | 5,694,599 | -0.09(-0.66%) |
Mar 17, 2010 | 12.92 | 13.02 | 12.91 | 12.99 | 5,290,600 | +0.08(+0.64%) |
Mar 16, 2010 | 12.90 | 12.92 | 12.83 | 12.90 | 3,295,079 | +0.03(+0.21%) |
Mar 15, 2010 | 12.80 | 12.88 | 12.75 | 12.88 | 5,414,644 | +0.01(+0.10%) |
Mar 12, 2010 | 12.92 | 12.92 | 12.77 | 12.86 | 2,973,102 | -0.03(-0.21%) |
Mar 11, 2010 | 12.86 | 12.89 | 12.74 | 12.89 | 3,699,524 | -0.02(-0.19%) |
Mar 10, 2010 | 12.86 | 12.92 | 12.82 | 12.92 | 3,971,914 | +0.03(+0.25%) |
Mar 09, 2010 | 12.89 | 12.92 | 12.85 | 12.88 | 4,435,045 | -0.04(-0.31%) |
Mar 08, 2010 | 12.74 | 12.92 | 12.74 | 12.92 | 4,767,576 | +0.20(+1.55%) |
Mar 05, 2010 | 12.56 | 12.76 | 12.52 | 12.73 | 4,156,793 | +0.23(+1.82%) |
Mar 04, 2010 | 12.48 | 12.57 | 12.41 | 12.50 | 3,687,700 | +0.02(+0.15%) |
Mar 03, 2010 | 12.52 | 12.52 | 12.42 | 12.48 | 5,133,933 | -0.04(-0.29%) |
Mar 02, 2010 | 12.50 | 12.54 | 12.47 | 12.52 | 4,738,329 | +0.02(+0.15%) |