Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 21.65 | 21.77 | 21.29 | 21.66 | 1,055,685 | -0.05(-0.24%) |
Mar 30, 2011 | 21.71 | 21.71 | 21.71 | 21.71 | 975,902 | +0.24(+1.11%) |
Mar 29, 2011 | 21.55 | 21.75 | 21.21 | 21.48 | 1,026,496 | -0.07(-0.32%) |
Mar 28, 2011 | 21.61 | 22.22 | 21.54 | 21.54 | 1,676,781 | -0.10(-0.47%) |
Mar 25, 2011 | 20.66 | 22.10 | 20.63 | 21.65 | 3,747,667 | +1.30(+6.41%) |
Mar 24, 2011 | 20.17 | 20.45 | 19.86 | 20.34 | 691,369 | +0.32(+1.62%) |
Mar 23, 2011 | 19.75 | 20.13 | 19.07 | 20.02 | 1,320,353 | +0.18(+0.90%) |
Mar 22, 2011 | 20.23 | 20.46 | 19.83 | 19.84 | 731,315 | -0.31(-1.52%) |
Mar 21, 2011 | 20.11 | 20.16 | 20.04 | 20.15 | 1,082,489 | +0.29(+1.46%) |
Mar 18, 2011 | 20.05 | 20.25 | 19.76 | 19.86 | 1,141,470 | +0.15(+0.78%) |
Mar 17, 2011 | 20.43 | 20.49 | 19.58 | 19.70 | 1,500,324 | -0.30(-1.49%) |
Mar 16, 2011 | 19.85 | 20.45 | 19.73 | 20.00 | 1,637,639 | +0.03(+0.17%) |
Mar 15, 2011 | 19.86 | 20.24 | 19.84 | 19.97 | 1,333,058 | -0.27(-1.35%) |
Mar 14, 2011 | 19.81 | 20.56 | 19.51 | 20.24 | 929,901 | +0.14(+0.68%) |
Mar 11, 2011 | 19.92 | 20.24 | 19.64 | 20.10 | 851,291 | +0.03(+0.13%) |
Mar 10, 2011 | 20.21 | 20.63 | 20.06 | 20.08 | 1,366,729 | -0.57(-2.76%) |
Mar 09, 2011 | 20.48 | 20.96 | 20.21 | 20.65 | 1,293,919 | +0.03(+0.16%) |
Mar 08, 2011 | 19.40 | 20.76 | 19.35 | 20.61 | 2,162,960 | +1.08(+5.54%) |
Mar 07, 2011 | 19.75 | 20.16 | 19.17 | 19.53 | 1,256,394 | -0.18(-0.91%) |
Mar 04, 2011 | 19.87 | 19.93 | 19.37 | 19.71 | 1,264,976 | -0.08(-0.39%) |
Mar 03, 2011 | 19.21 | 19.88 | 19.18 | 19.79 | 1,363,106 | +0.92(+4.88%) |
Mar 02, 2011 | 18.78 | 18.96 | 18.50 | 18.87 | 1,930,990 | +0.11(+0.59%) |
Mar 01, 2011 | 19.81 | 19.96 | 18.65 | 18.76 | 2,315,165 | -0.86(-4.39%) |
Feb 28, 2011 | 19.98 | 19.98 | 19.33 | 19.62 | 1,624,161 | -0.08(-0.39%) |
Feb 25, 2011 | 19.00 | 19.70 | 18.83 | 19.70 | 996,850 | +0.87(+4.62%) |
Feb 24, 2011 | 19.00 | 19.12 | 18.40 | 18.83 | 2,455,858 | -0.15(-0.81%) |
Feb 23, 2011 | 19.75 | 19.93 | 18.64 | 18.98 | 1,982,691 | -0.81(-4.09%) |
Feb 22, 2011 | 20.40 | 20.59 | 19.74 | 19.79 | 1,983,521 | -0.84(-4.09%) |
Feb 18, 2011 | 19.81 | 21.02 | 19.81 | 20.63 | 2,586,556 | +0.83(+4.17%) |
Feb 17, 2011 | 19.00 | 19.84 | 18.98 | 19.81 | 1,470,534 | +0.71(+3.70%) |
Feb 16, 2011 | 18.94 | 19.12 | 18.88 | 19.10 | 1,354,458 | +0.25(+1.31%) |
Feb 15, 2011 | 18.95 | 19.03 | 18.72 | 18.85 | 743,839 | -0.20(-1.03%) |
Feb 14, 2011 | 19.14 | 19.36 | 18.96 | 19.05 | 1,169,182 | -0.15(-0.80%) |
Feb 11, 2011 | 18.72 | 19.22 | 18.72 | 19.20 | 1,366,299 | +0.29(+1.53%) |
Feb 10, 2011 | 18.33 | 18.95 | 18.26 | 18.91 | 1,045,573 | +0.43(+2.30%) |
Feb 09, 2011 | 18.28 | 18.62 | 18.20 | 18.49 | 852,260 | +0.15(+0.84%) |
Feb 08, 2011 | 18.09 | 18.33 | 17.97 | 18.33 | 799,387 | +0.22(+1.22%) |
Feb 07, 2011 | 17.83 | 18.25 | 17.74 | 18.11 | 1,238,836 | +0.36(+2.02%) |
Feb 04, 2011 | 17.45 | 17.82 | 17.30 | 17.75 | 1,398,117 | +0.30(+1.71%) |
Feb 03, 2011 | 17.03 | 17.46 | 17.03 | 17.45 | 965,682 | +0.37(+2.14%) |
Feb 02, 2011 | 17.22 | 17.30 | 16.87 | 17.09 | 977,623 | -0.30(-1.71%) |
Feb 01, 2011 | 17.16 | 17.51 | 16.97 | 17.39 | 1,185,128 | +0.42(+2.46%) |
Jan 31, 2011 | 16.88 | 17.39 | 16.76 | 16.97 | 793,323 | +0.19(+1.12%) |
Jan 28, 2011 | 17.23 | 17.51 | 16.70 | 16.78 | 2,334,518 | -0.55(-3.19%) |
Jan 27, 2011 | 17.53 | 18.18 | 16.94 | 17.34 | 2,859,585 | -0.65(-3.60%) |
Jan 26, 2011 | 17.12 | 18.36 | 17.08 | 17.98 | 2,551,608 | +1.01(+5.92%) |
Jan 25, 2011 | 16.84 | 17.01 | 16.69 | 16.98 | 817,232 | -0.02(-0.10%) |
Jan 24, 2011 | 16.70 | 17.25 | 16.65 | 16.99 | 607,818 | +0.31(+1.84%) |
Jan 21, 2011 | 16.93 | 17.25 | 16.67 | 16.69 | 1,003,763 | -0.01(-0.05%) |
Jan 20, 2011 | 16.71 | 17.20 | 16.52 | 16.70 | 1,387,427 | -0.16(-0.96%) |
Jan 19, 2011 | 17.43 | 17.57 | 16.82 | 16.86 | 1,486,190 | -0.60(-3.46%) |
Jan 18, 2011 | 17.53 | 17.74 | 17.25 | 17.46 | 613,931 | -0.13(-0.73%) |
Jan 14, 2011 | 17.67 | 17.74 | 17.45 | 17.59 | 625,716 | -0.05(-0.29%) |
Jan 13, 2011 | 17.74 | 17.87 | 17.51 | 17.64 | 1,190,992 | -0.14(-0.77%) |
Jan 12, 2011 | 17.37 | 18.30 | 17.01 | 17.78 | 1,405,766 | +0.55(+3.21%) |
Jan 11, 2011 | 17.10 | 17.38 | 16.87 | 17.22 | 1,049,482 | +0.21(+1.25%) |
Jan 10, 2011 | 17.09 | 17.14 | 16.68 | 17.01 | 1,009,325 | -0.26(-1.48%) |
Jan 07, 2011 | 17.39 | 17.68 | 16.86 | 17.27 | 1,385,033 | -0.03(-0.20%) |
Jan 06, 2011 | 17.11 | 18.43 | 17.04 | 17.30 | 3,149,506 | +0.25(+1.45%) |
Jan 05, 2011 | 16.15 | 17.45 | 16.12 | 17.05 | 1,774,450 | +0.86(+5.31%) |
Jan 04, 2011 | 16.47 | 16.61 | 15.86 | 16.19 | 830,213 | -0.17(-1.04%) |
Jan 03, 2011 | 16.22 | 16.90 | 15.97 | 16.36 | 1,035,050 | +0.40(+2.51%) |
Dec 31, 2010 | 15.96 | 16.27 | 15.86 | 15.96 | 545,369 | -0.07(-0.43%) |
Dec 30, 2010 | 15.96 | 16.21 | 15.85 | 16.03 | 318,714 | +0.09(+0.53%) |
Dec 29, 2010 | 16.22 | 16.27 | 15.91 | 15.95 | 179,083 | -0.23(-1.42%) |
Dec 28, 2010 | 16.44 | 16.46 | 16.12 | 16.18 | 277,397 | -0.25(-1.50%) |
Dec 27, 2010 | 15.88 | 16.50 | 15.80 | 16.42 | 397,871 | +0.46(+2.88%) |
Dec 23, 2010 | 16.13 | 16.28 | 15.92 | 15.96 | 533,213 | -0.14(-0.90%) |
Dec 22, 2010 | 16.45 | 16.59 | 15.93 | 16.11 | 464,496 | -0.32(-1.92%) |
Dec 21, 2010 | 16.13 | 16.52 | 16.03 | 16.42 | 437,075 | +0.37(+2.34%) |
Dec 20, 2010 | 16.21 | 16.53 | 15.73 | 16.05 | 1,084,143 | -0.21(-1.31%) |
Dec 17, 2010 | 15.63 | 16.30 | 15.35 | 16.26 | 1,978,318 | +0.63(+4.03%) |
Dec 16, 2010 | 15.38 | 15.69 | 15.32 | 15.63 | 623,368 | +0.28(+1.83%) |
Dec 15, 2010 | 15.17 | 15.55 | 15.03 | 15.35 | 1,090,952 | +0.18(+1.18%) |
Dec 14, 2010 | 15.21 | 15.38 | 15.05 | 15.17 | 583,158 | -0.03(-0.17%) |
Dec 13, 2010 | 15.63 | 15.63 | 15.17 | 15.20 | 657,269 | -0.38(-2.46%) |
Dec 10, 2010 | 15.38 | 15.72 | 15.24 | 15.58 | 809,935 | +0.23(+1.50%) |
Dec 09, 2010 | 15.38 | 15.40 | 15.22 | 15.35 | 607,032 | +0.10(+0.67%) |
Dec 08, 2010 | 15.14 | 15.33 | 15.03 | 15.25 | 777,392 | +0.21(+1.42%) |
Dec 07, 2010 | 15.24 | 15.44 | 14.99 | 15.04 | 1,356,463 | +0.02(+0.11%) |
Dec 06, 2010 | 14.71 | 15.16 | 14.69 | 15.02 | 497,086 | +0.26(+1.73%) |
Dec 03, 2010 | 14.48 | 14.84 | 14.39 | 14.76 | 531,134 | +0.14(+0.99%) |
Dec 02, 2010 | 14.39 | 14.81 | 14.32 | 14.62 | 821,220 | +0.21(+1.48%) |
Dec 01, 2010 | 13.98 | 14.69 | 13.86 | 14.40 | 1,014,133 | +0.82(+6.02%) |
Nov 30, 2010 | 13.58 | 13.90 | 13.43 | 13.59 | 747,984 | -0.25(-1.79%) |
Nov 29, 2010 | 13.70 | 13.92 | 13.46 | 13.83 | 595,017 | -0.04(-0.31%) |
Nov 26, 2010 | 13.77 | 13.96 | 13.66 | 13.88 | 187,278 | -0.08(-0.55%) |
Nov 24, 2010 | 13.89 | 13.95 | 13.95 | 13.95 | 587,420 | +0.33(+2.44%) |
Nov 23, 2010 | 13.67 | 13.89 | 13.52 | 13.62 | 1,284,138 | -0.31(-2.20%) |
Nov 22, 2010 | 14.18 | 14.27 | 13.73 | 13.93 | 851,215 | -0.32(-2.21%) |
Nov 19, 2010 | 13.94 | 14.30 | 13.67 | 14.24 | 756,452 | +0.30(+2.14%) |
Nov 18, 2010 | 13.76 | 14.35 | 13.68 | 13.94 | 890,364 | +0.44(+3.27%) |
Nov 17, 2010 | 13.46 | 13.71 | 13.34 | 13.50 | 596,984 | +0.04(+0.32%) |
Nov 16, 2010 | 13.94 | 14.20 | 13.31 | 13.46 | 1,183,089 | -0.64(-4.52%) |
Nov 15, 2010 | 14.29 | 14.63 | 14.08 | 14.10 | 667,702 | -0.03(-0.24%) |
Nov 12, 2010 | 14.06 | 14.35 | 14.01 | 14.13 | 749,539 | -0.16(-1.13%) |
Nov 11, 2010 | 14.08 | 14.42 | 14.01 | 14.29 | 416,394 | -0.09(-0.65%) |
Nov 10, 2010 | 14.07 | 14.44 | 13.92 | 14.39 | 810,280 | +0.33(+2.36%) |
Nov 09, 2010 | 14.62 | 14.68 | 13.99 | 14.06 | 955,843 | -0.70(-4.78%) |
Nov 08, 2010 | 14.68 | 14.86 | 14.39 | 14.76 | 800,381 | -0.05(-0.34%) |
Nov 05, 2010 | 14.06 | 14.85 | 13.92 | 14.81 | 1,622,093 | +0.80(+5.70%) |
Nov 04, 2010 | 14.01 | 14.06 | 13.83 | 14.01 | 1,123,948 | +0.35(+2.55%) |
Nov 03, 2010 | 13.70 | 13.80 | 13.41 | 13.66 | 713,567 | +0.01(+0.06%) |
Nov 02, 2010 | 13.32 | 13.70 | 13.02 | 13.66 | 1,400,746 | +0.56(+4.28%) |
Nov 01, 2010 | 13.49 | 13.73 | 12.94 | 13.10 | 1,255,469 | -0.33(-2.47%) |
Oct 29, 2010 | 13.61 | 13.78 | 13.40 | 13.43 | 1,323,685 | -0.33(-2.41%) |
Oct 28, 2010 | 14.03 | 14.11 | 13.56 | 13.76 | 2,522,541 | +0.37(+2.73%) |
Oct 27, 2010 | 13.71 | 13.85 | 13.05 | 13.39 | 2,529,600 | -0.38(-2.77%) |
Oct 25, 2010 | 13.67 | 14.17 | 13.67 | 13.78 | 859,225 | +0.26(+1.95%) |
Oct 22, 2010 | 13.44 | 13.67 | 13.33 | 13.51 | 583,744 | +0.18(+1.34%) |
Oct 21, 2010 | 13.47 | 13.82 | 13.12 | 13.33 | 743,721 | -0.01(-0.06%) |
Oct 20, 2010 | 13.54 | 13.66 | 13.21 | 13.34 | 874,807 | -0.07(-0.51%) |
Oct 19, 2010 | 13.53 | 14.10 | 13.32 | 13.41 | 1,192,360 | -0.48(-3.43%) |
Oct 18, 2010 | 13.66 | 13.93 | 13.49 | 13.89 | 812,694 | +0.29(+2.12%) |
Oct 15, 2010 | 13.97 | 14.09 | 13.48 | 13.60 | 874,527 | -0.14(-0.99%) |
Oct 14, 2010 | 14.11 | 14.23 | 13.46 | 13.73 | 945,069 | -0.37(-2.59%) |
Oct 13, 2010 | 13.88 | 14.86 | 13.83 | 14.10 | 2,082,180 | +0.37(+2.66%) |
Oct 12, 2010 | 13.54 | 13.81 | 13.29 | 13.73 | 638,581 | +0.08(+0.56%) |
Oct 11, 2010 | 13.55 | 13.99 | 13.51 | 13.66 | 1,003,131 | +0.22(+1.64%) |
Oct 08, 2010 | 13.44 | 13.55 | 13.06 | 13.44 | 578,090 | +0.31(+2.40%) |
Oct 07, 2010 | 13.43 | 13.55 | 13.07 | 13.12 | 2,062 | -0.18(-1.34%) |
Oct 06, 2010 | 13.59 | 13.63 | 13.08 | 13.30 | 1,008,774 | -0.30(-2.19%) |
Oct 05, 2010 | 12.91 | 13.67 | 12.75 | 13.60 | 2,321,657 | +0.98(+7.74%) |
Oct 04, 2010 | 12.98 | 13.24 | 12.58 | 12.62 | 1,065,939 | -0.40(-3.07%) |
Oct 01, 2010 | 13.02 | 56.85 | 12.73 | 13.02 | 1,603,933 | +0.09(+0.70%) |
Sep 30, 2010 | 12.92 | 13.41 | 12.74 | 12.93 | 9,812 | +0.02(+0.15%) |
Sep 29, 2010 | 12.63 | 12.92 | 12.48 | 12.91 | 1,157,564 | +0.16(+1.27%) |
Sep 28, 2010 | 12.78 | 12.78 | 12.37 | 12.75 | 973 | +0.14(+1.08%) |
Sep 27, 2010 | 12.27 | 12.65 | 12.16 | 12.61 | 930,468 | +0.33(+2.70%) |
Sep 24, 2010 | 11.95 | 12.47 | 11.95 | 12.28 | 1,401,478 | +0.49(+4.18%) |
Sep 23, 2010 | 11.79 | 12.29 | 11.72 | 11.79 | 113,193 | -0.48(-3.88%) |
Sep 22, 2010 | 12.42 | 12.66 | 12.03 | 12.26 | 1,003,794 | -0.29(-2.30%) |
Sep 21, 2010 | 12.82 | 12.91 | 12.39 | 12.55 | 981,767 | -0.26(-2.05%) |
Sep 20, 2010 | 12.00 | 12.92 | 11.90 | 12.82 | 1,631,860 | +0.87(+7.25%) |
Sep 17, 2010 | 11.95 | 12.32 | 11.89 | 11.95 | 1,238,179 | -0.56(-4.48%) |
Sep 15, 2010 | 12.33 | 12.57 | 12.22 | 12.51 | 627,929 | +0.08(+0.62%) |
Sep 14, 2010 | 12.50 | 12.74 | 12.29 | 12.43 | 71,390 | -0.18(-1.41%) |
Sep 13, 2010 | 12.41 | 12.70 | 12.26 | 12.61 | 930,169 | +0.49(+4.06%) |
Sep 10, 2010 | 12.21 | 12.42 | 12.06 | 12.12 | 827,032 | -0.04(-0.35%) |
Sep 09, 2010 | 12.31 | 12.45 | 11.93 | 12.16 | 1,061,960 | +0.10(+0.85%) |
Sep 08, 2010 | 11.93 | 12.29 | 11.92 | 12.06 | 1,487,037 | +0.25(+2.08%) |
Sep 07, 2010 | 12.07 | 12.10 | 11.71 | 11.81 | 3,282 | -0.39(-3.20%) |
Sep 03, 2010 | 11.88 | 12.23 | 11.88 | 12.20 | 1,068,780 | +0.37(+3.16%) |
Sep 02, 2010 | 11.51 | 11.86 | 11.36 | 11.83 | 1,985 | +0.39(+3.41%) |
Sep 01, 2010 | 11.11 | 11.47 | 11.07 | 11.44 | 2,361,752 | +0.65(+6.06%) |
Aug 31, 2010 | 10.75 | 11.24 | 10.65 | 10.79 | 3,179 | -0.26(-2.38%) |
Aug 30, 2010 | 11.26 | 11.57 | 11.04 | 11.05 | 1,136,292 | -0.31(-2.69%) |
Aug 27, 2010 | 11.35 | 11.41 | 10.79 | 11.35 | 1,091,206 | +0.31(+2.85%) |
Aug 26, 2010 | 11.29 | 11.44 | 10.89 | 11.04 | 2,299 | -0.13(-1.14%) |
Aug 25, 2010 | 11.05 | 11.23 | 10.82 | 11.17 | 2,277 | -0.04(-0.38%) |
Aug 24, 2010 | 11.43 | 11.53 | 11.00 | 11.21 | 9,251 | -0.55(-4.69%) |
Aug 23, 2010 | 12.57 | 12.71 | 11.71 | 11.76 | 2,312,992 | -0.80(-6.36%) |
Aug 20, 2010 | 11.97 | 12.60 | 11.93 | 12.56 | 2,195,587 | +0.46(+3.79%) |
Aug 19, 2010 | 12.59 | 12.65 | 12.01 | 12.10 | 3,442 | -0.57(-4.49%) |
Aug 18, 2010 | 12.53 | 12.93 | 12.31 | 12.67 | 35,621 | +0.06(+0.47%) |
Aug 17, 2010 | 12.59 | 12.97 | 12.48 | 12.61 | 5,490 | +0.16(+1.30%) |
Aug 16, 2010 | 12.13 | 12.54 | 12.13 | 12.45 | 1,488,673 | -0.09(-0.74%) |
Aug 13, 2010 | 12.54 | 12.82 | 12.49 | 12.54 | 1,298,267 | -0.20(-1.60%) |
Aug 12, 2010 | 12.43 | 12.89 | 12.42 | 12.75 | 1,374 | -0.18(-1.38%) |
Aug 11, 2010 | 13.43 | 13.43 | 12.87 | 12.93 | 9,967 | -0.92(-6.63%) |
Aug 10, 2010 | 14.08 | 14.11 | 13.57 | 13.84 | 5,547 | -0.48(-3.38%) |
Aug 09, 2010 | 14.49 | 14.60 | 14.05 | 14.33 | 1,698,289 | +0.00(+0.00%) |
Aug 06, 2010 | 14.33 | 14.62 | 13.98 | 14.33 | 1,260,564 | -0.20(-1.34%) |
Aug 05, 2010 | 14.40 | 14.69 | 14.28 | 14.52 | 701,640 | -0.10(-0.70%) |
Aug 04, 2010 | 14.40 | 14.84 | 14.35 | 14.62 | 1,267,635 | +0.34(+2.38%) |
Aug 03, 2010 | 14.84 | 14.84 | 14.16 | 14.28 | 2,626,348 | -0.61(-4.11%) |
Aug 02, 2010 | 14.77 | 15.04 | 14.41 | 14.90 | 2,398,753 | +0.53(+3.66%) |
Jul 30, 2010 | 14.37 | 14.52 | 13.63 | 14.37 | 2,799,907 | +0.21(+1.50%) |
Jul 29, 2010 | 14.23 | 14.86 | 13.38 | 14.16 | 6,383,225 | +1.79(+14.49%) |
Jul 28, 2010 | 12.37 | 12.73 | 12.17 | 12.37 | 3,693 | -0.19(-1.49%) |
Jul 27, 2010 | 13.13 | 13.21 | 12.32 | 12.55 | 2,196,545 | -0.40(-3.08%) |
Jul 26, 2010 | 12.23 | 13.01 | 12.18 | 12.95 | 2,233,417 | +0.76(+6.27%) |
Jul 23, 2010 | 11.80 | 12.20 | 11.66 | 12.19 | 1,704,162 | +0.28(+2.35%) |
Jul 22, 2010 | 11.40 | 11.98 | 11.30 | 11.91 | 2,187,987 | +0.87(+7.85%) |
Jul 21, 2010 | 11.57 | 11.78 | 11.01 | 11.04 | 2,288,680 | -0.34(-2.99%) |
Jul 20, 2010 | 10.28 | 11.41 | 10.21 | 11.38 | 2,785,022 | +0.82(+7.72%) |
Jul 19, 2010 | 10.68 | 10.94 | 10.32 | 10.56 | 1,468,192 | -0.05(-0.48%) |
Jul 16, 2010 | 10.62 | 11.72 | 10.52 | 10.62 | 2,405,655 | -1.26(-10.59%) |
Jul 15, 2010 | 11.80 | 11.95 | 11.54 | 11.87 | 1,610,086 | -0.06(-0.50%) |
Jul 14, 2010 | 12.70 | 12.70 | 11.76 | 11.93 | 706 | -0.78(-6.15%) |
Jul 13, 2010 | 12.71 | 12.82 | 11.82 | 12.71 | 9,030 | +1.04(+8.95%) |
Jul 12, 2010 | 11.40 | 11.84 | 11.24 | 11.67 | 1,493,107 | +0.22(+1.93%) |
Jul 09, 2010 | 11.45 | 11.47 | 10.90 | 11.45 | 974,492 | +0.43(+3.93%) |
Jul 08, 2010 | 11.02 | 11.20 | 10.65 | 11.02 | 2,744 | +0.09(+0.86%) |
Jul 07, 2010 | 10.92 | 10.96 | 10.29 | 10.92 | 1,760,401 | +0.59(+5.67%) |
Jul 06, 2010 | 10.34 | 11.04 | 10.23 | 10.34 | 5,276 | -0.23(-2.17%) |
Jul 02, 2010 | 10.56 | 10.94 | 10.38 | 10.56 | 1,777,919 | -0.22(-2.05%) |
Jul 01, 2010 | 10.51 | 10.94 | 9.953 | 10.79 | 2,994,575 | +0.23(+2.17%) |
Jun 30, 2010 | 10.56 | 11.26 | 10.51 | 10.56 | 7,243 | -0.31(-2.81%) |
Jun 29, 2010 | 10.86 | 11.44 | 10.73 | 10.86 | 235 | -1.15(-9.55%) |
Jun 25, 2010 | 12.01 | 12.14 | 11.69 | 12.01 | 4,631,120 | -0.06(-0.49%) |
Jun 24, 2010 | 12.07 | 12.59 | 11.97 | 12.07 | 3,174,254 | -0.59(-4.63%) |
Jun 23, 2010 | 12.87 | 13.08 | 12.25 | 12.65 | 2,556,225 | -0.06(-0.47%) |
Jun 22, 2010 | 12.71 | 14.15 | 12.59 | 12.71 | 2,780 | -1.54(-10.79%) |
Jun 21, 2010 | 14.75 | 14.85 | 14.06 | 14.25 | 2,020,672 | -0.14(-0.94%) |
Jun 18, 2010 | 14.39 | 14.79 | 14.19 | 14.39 | 3,232,010 | -0.29(-1.97%) |
Jun 17, 2010 | 14.68 | 14.78 | 14.39 | 14.68 | 516 | +0.10(+0.70%) |
Jun 16, 2010 | 14.75 | 15.12 | 14.43 | 14.57 | 2,931,950 | -0.41(-2.72%) |
Jun 15, 2010 | 14.98 | 15.02 | 14.42 | 14.98 | 4,627 | +0.62(+4.32%) |
Jun 14, 2010 | 14.02 | 14.64 | 14.00 | 14.36 | 2,695,599 | +0.65(+4.77%) |
Jun 11, 2010 | 13.69 | 14.02 | 13.37 | 13.71 | 2,076,338 | -0.23(-1.65%) |
Jun 10, 2010 | 13.94 | 13.96 | 13.13 | 13.94 | 4,299 | +1.03(+7.96%) |
Jun 09, 2010 | 12.75 | 13.50 | 12.75 | 12.91 | 3,480,440 | +0.37(+2.91%) |
Jun 08, 2010 | 12.71 | 13.04 | 12.20 | 12.54 | 3,634,246 | -0.04(-0.34%) |
Jun 07, 2010 | 13.86 | 13.87 | 12.54 | 12.59 | 2,993,711 | -1.18(-8.58%) |
Jun 04, 2010 | 13.77 | 14.80 | 13.68 | 13.77 | 3,243,258 | -1.39(-9.19%) |
Jun 03, 2010 | 15.16 | 15.23 | 14.44 | 15.16 | 515 | +0.70(+4.82%) |
Jun 02, 2010 | 14.46 | 14.48 | 14.03 | 14.46 | 1,555,610 | +0.44(+3.15%) |
Jun 01, 2010 | 14.02 | 14.70 | 14.01 | 14.02 | 3,752 | -0.82(-5.50%) |
May 28, 2010 | 14.84 | 15.38 | 14.77 | 14.84 | 1,814,955 | -0.46(-3.00%) |
May 27, 2010 | 15.49 | 15.71 | 14.82 | 15.30 | 3,243,715 | +0.41(+2.74%) |
May 26, 2010 | 14.89 | 16.14 | 14.73 | 14.89 | 3,764 | -0.42(-2.77%) |
May 25, 2010 | 15.02 | 15.44 | 14.49 | 15.31 | 2,295,727 | +0.03(+0.22%) |
May 24, 2010 | 15.54 | 16.11 | 15.25 | 15.28 | 2,283,916 | -0.46(-2.91%) |
May 21, 2010 | 15.29 | 16.14 | 15.04 | 15.74 | 3,464,543 | +0.07(+0.43%) |
May 20, 2010 | 15.60 | 16.43 | 15.54 | 15.67 | 4,455,642 | -0.76(-4.65%) |
May 19, 2010 | 16.66 | 17.05 | 15.86 | 16.43 | 2,657,309 | -0.38(-2.27%) |
May 18, 2010 | 17.54 | 17.98 | 16.64 | 16.82 | 1,634,185 | -0.59(-3.37%) |
May 17, 2010 | 17.68 | 18.08 | 16.54 | 17.40 | 2,374,302 | -0.11(-0.63%) |
May 14, 2010 | 17.51 | 18.13 | 17.13 | 17.51 | 1,988,946 | -0.77(-4.23%) |
May 13, 2010 | 19.02 | 19.39 | 18.03 | 18.28 | 1,846,583 | -0.81(-4.23%) |
May 12, 2010 | 18.19 | 19.27 | 18.06 | 19.09 | 2,598,552 | +1.05(+5.84%) |
May 11, 2010 | 17.96 | 18.23 | 17.70 | 18.04 | 2,638,261 | +0.52(+2.96%) |
May 10, 2010 | 17.29 | 17.56 | 17.18 | 17.52 | 3,487,414 | +1.82(+11.57%) |
May 07, 2010 | 16.13 | 16.90 | 15.30 | 15.70 | 3,751,653 | -0.06(-0.38%) |
May 06, 2010 | 16.38 | 17.00 | 14.79 | 15.76 | 3,585,434 | -1.04(-6.22%) |
May 05, 2010 | 17.13 | 17.41 | 16.56 | 16.81 | 2,715,130 | -0.72(-4.12%) |
May 04, 2010 | 18.06 | 18.17 | 17.35 | 17.53 | 2,781,943 | -1.07(-5.75%) |
May 03, 2010 | 17.96 | 18.87 | 17.82 | 18.60 | 2,585,811 | +0.85(+4.78%) |
Apr 30, 2010 | 19.15 | 19.44 | 17.62 | 17.75 | 5,191,524 | -1.52(-7.89%) |
Apr 29, 2010 | 15.52 | 19.32 | 15.52 | 19.27 | 8,663,798 | +4.14(+27.33%) |
Apr 28, 2010 | 15.74 | 15.76 | 14.82 | 15.13 | 2,818,666 | -0.38(-2.46%) |
Apr 27, 2010 | 16.25 | 16.45 | 15.41 | 15.52 | 2,181,088 | -0.89(-5.43%) |
Apr 26, 2010 | 15.99 | 16.74 | 15.88 | 16.41 | 3,012,364 | +0.40(+2.49%) |
Apr 23, 2010 | 15.28 | 16.01 | 15.18 | 16.01 | 1,649,674 | +0.80(+5.25%) |
Apr 22, 2010 | 14.93 | 15.30 | 14.68 | 15.21 | 1,902,567 | +0.18(+1.19%) |
Apr 21, 2010 | 14.40 | 15.15 | 14.40 | 15.03 | 2,144,069 | +0.62(+4.30%) |
Apr 20, 2010 | 14.06 | 14.52 | 14.04 | 14.41 | 821,340 | +0.49(+3.54%) |
Apr 19, 2010 | 13.98 | 14.29 | 13.36 | 13.92 | 1,553,868 | -0.14(-1.03%) |
Apr 16, 2010 | 14.48 | 14.52 | 13.83 | 14.06 | 1,559,552 | -0.51(-3.50%) |
Apr 15, 2010 | 15.11 | 15.11 | 14.51 | 14.57 | 1,262,745 | -0.53(-3.49%) |
Apr 14, 2010 | 14.14 | 15.14 | 14.07 | 15.10 | 2,228,109 | +1.13(+8.08%) |
Apr 13, 2010 | 13.89 | 14.13 | 13.83 | 13.97 | 1,423,741 | +0.06(+0.43%) |
Apr 12, 2010 | 13.82 | 14.00 | 13.79 | 13.91 | 2,105,060 | +0.06(+0.43%) |
Apr 09, 2010 | 14.12 | 14.20 | 13.81 | 13.85 | 1,733,122 | -0.24(-1.69%) |
Apr 08, 2010 | 13.94 | 14.15 | 13.68 | 14.09 | 1,228,127 | +0.08(+0.55%) |
Apr 07, 2010 | 13.82 | 14.30 | 13.81 | 14.01 | 2,856,559 | +0.04(+0.30%) |
Apr 06, 2010 | 13.72 | 14.01 | 13.55 | 13.97 | 1,193,127 | +0.19(+1.36%) |
Apr 05, 2010 | 13.32 | 13.91 | 13.27 | 13.78 | 1,919,757 | +0.42(+3.18%) |