Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.26 | 25.69 | 25.26 | 25.64 | 793,941 | +0.28(+1.10%) |
Apr 28, 2011 | 25.44 | 25.53 | 25.17 | 25.36 | 844,523 | -0.03(-0.12%) |
Apr 27, 2011 | 25.87 | 25.89 | 25.19 | 25.39 | 1,095,593 | -0.27(-1.05%) |
Apr 26, 2011 | 25.17 | 25.73 | 25.17 | 25.66 | 1,129,117 | +0.67(+2.66%) |
Apr 25, 2011 | 25.10 | 25.21 | 24.89 | 25.00 | 557,780 | -0.02(-0.08%) |
Apr 21, 2011 | 24.67 | 25.06 | 24.57 | 25.02 | 703,091 | +0.47(+1.90%) |
Apr 20, 2011 | 24.39 | 24.79 | 24.39 | 24.55 | 1,063,976 | +0.65(+2.72%) |
Apr 19, 2011 | 23.62 | 23.99 | 23.60 | 23.90 | 1,085,813 | +0.33(+1.39%) |
Apr 18, 2011 | 23.62 | 23.63 | 23.35 | 23.57 | 1,147,464 | -0.43(-1.81%) |
Apr 15, 2011 | 23.33 | 24.02 | 23.23 | 24.01 | 1,066,963 | +0.68(+2.92%) |
Apr 14, 2011 | 23.14 | 23.34 | 23.00 | 23.33 | 1,021,962 | +0.01(+0.02%) |
Apr 13, 2011 | 23.34 | 23.52 | 23.15 | 23.32 | 955,834 | +0.11(+0.46%) |
Apr 12, 2011 | 23.57 | 23.61 | 23.01 | 23.22 | 2,118,687 | -0.61(-2.55%) |
Apr 11, 2011 | 23.56 | 24.17 | 23.47 | 23.82 | 4,962,560 | +0.30(+1.26%) |
Apr 08, 2011 | 23.40 | 23.71 | 23.31 | 23.53 | 2,294,605 | +0.31(+1.34%) |
Apr 07, 2011 | 23.05 | 23.55 | 22.90 | 23.22 | 1,498,228 | +0.15(+0.64%) |
Apr 06, 2011 | 23.37 | 23.37 | 22.84 | 23.07 | 933,808 | -0.13(-0.55%) |
Apr 05, 2011 | 23.00 | 23.48 | 22.74 | 23.19 | 1,136,013 | +0.20(+0.85%) |
Apr 04, 2011 | 23.34 | 23.63 | 22.91 | 23.00 | 902,800 | -0.18(-0.78%) |
Apr 01, 2011 | 23.13 | 23.40 | 23.03 | 23.18 | 849,777 | +0.29(+1.25%) |
Mar 31, 2011 | 22.32 | 22.93 | 22.32 | 22.89 | 923,836 | +0.40(+1.76%) |
Mar 30, 2011 | 22.38 | 22.54 | 21.93 | 22.50 | 1,058,745 | +0.25(+1.12%) |
Mar 29, 2011 | 22.16 | 22.26 | 21.89 | 22.25 | 970,738 | +0.02(+0.09%) |
Mar 28, 2011 | 22.69 | 22.88 | 22.23 | 22.23 | 850,417 | -0.43(-1.91%) |
Mar 25, 2011 | 22.18 | 22.71 | 22.05 | 22.66 | 992,857 | +0.60(+2.71%) |
Mar 24, 2011 | 22.28 | 22.28 | 21.85 | 22.06 | 698,563 | +0.09(+0.41%) |
Mar 23, 2011 | 22.09 | 22.15 | 21.79 | 21.97 | 769,040 | -0.12(-0.55%) |
Mar 22, 2011 | 22.45 | 22.45 | 21.95 | 22.09 | 694,035 | -0.14(-0.62%) |
Mar 21, 2011 | 22.20 | 22.29 | 22.06 | 22.23 | 806,526 | +0.42(+1.91%) |
Mar 18, 2011 | 22.05 | 22.19 | 21.78 | 21.81 | 978,009 | +0.06(+0.29%) |
Mar 17, 2011 | 21.73 | 22.07 | 21.55 | 21.75 | 718,771 | +0.33(+1.53%) |
Mar 16, 2011 | 21.95 | 22.31 | 21.29 | 21.42 | 1,415,911 | -0.58(-2.64%) |
Mar 15, 2011 | 21.80 | 22.17 | 21.70 | 22.00 | 1,634,214 | +0.30(+1.39%) |
Mar 14, 2011 | 21.80 | 22.26 | 21.57 | 21.70 | 1,860,841 | -0.51(-2.31%) |
Mar 11, 2011 | 22.05 | 22.28 | 21.80 | 22.22 | 905,911 | +0.03(+0.12%) |
Mar 10, 2011 | 22.46 | 22.65 | 22.15 | 22.19 | 1,462,247 | -0.75(-3.27%) |
Mar 09, 2011 | 22.78 | 23.00 | 22.54 | 22.94 | 1,351,992 | +0.19(+0.84%) |
Mar 08, 2011 | 22.83 | 23.05 | 22.57 | 22.75 | 1,387,330 | -0.06(-0.28%) |
Mar 07, 2011 | 23.38 | 23.51 | 22.63 | 22.81 | 1,101,292 | -0.50(-2.15%) |
Mar 04, 2011 | 23.35 | 23.47 | 23.01 | 23.32 | 1,000,354 | -0.17(-0.74%) |
Mar 03, 2011 | 23.02 | 23.66 | 23.02 | 23.49 | 1,243,702 | +0.74(+3.25%) |
Mar 02, 2011 | 22.43 | 22.93 | 22.33 | 22.75 | 1,746,836 | +0.35(+1.58%) |
Mar 01, 2011 | 23.02 | 23.16 | 22.34 | 22.40 | 1,450,291 | -0.56(-2.44%) |
Feb 28, 2011 | 22.98 | 23.24 | 22.79 | 22.96 | 1,972,349 | +0.13(+0.56%) |
Feb 25, 2011 | 22.65 | 22.90 | 22.29 | 22.83 | 2,090,474 | +0.43(+1.91%) |
Feb 24, 2011 | 22.51 | 22.95 | 22.19 | 22.40 | 2,061,914 | -0.17(-0.77%) |
Feb 23, 2011 | 22.92 | 23.06 | 22.33 | 22.58 | 2,412,638 | -0.26(-1.13%) |
Feb 22, 2011 | 23.72 | 23.72 | 22.77 | 22.83 | 1,562,052 | -1.14(-4.76%) |
Feb 18, 2011 | 24.08 | 24.13 | 23.89 | 23.98 | 1,618,822 | -0.07(-0.29%) |
Feb 17, 2011 | 23.87 | 24.13 | 23.79 | 24.05 | 1,568,031 | +0.20(+0.82%) |
Feb 16, 2011 | 24.03 | 24.14 | 23.80 | 23.85 | 1,834,849 | +0.01(+0.02%) |
Feb 15, 2011 | 23.64 | 23.99 | 23.59 | 23.84 | 1,546,079 | +0.13(+0.54%) |
Feb 14, 2011 | 23.65 | 23.90 | 23.33 | 23.72 | 1,257,731 | +0.11(+0.45%) |
Feb 11, 2011 | 22.87 | 23.77 | 22.87 | 23.61 | 2,580,858 | +0.66(+2.86%) |
Feb 10, 2011 | 22.70 | 23.23 | 22.37 | 22.96 | 3,839,230 | +0.29(+1.28%) |
Feb 09, 2011 | 22.97 | 23.71 | 22.19 | 22.67 | 7,257,599 | +1.40(+6.59%) |
Feb 08, 2011 | 21.43 | 21.43 | 21.05 | 21.26 | 2,159,657 | -0.10(-0.47%) |
Feb 07, 2011 | 21.52 | 21.89 | 21.21 | 21.36 | 2,086,408 | -0.12(-0.57%) |
Feb 04, 2011 | 21.26 | 21.49 | 21.17 | 21.49 | 907,239 | +0.22(+1.02%) |
Feb 03, 2011 | 21.30 | 21.56 | 20.92 | 21.27 | 2,470,321 | +0.12(+0.57%) |
Feb 02, 2011 | 20.13 | 21.21 | 20.13 | 21.15 | 2,396,782 | +0.85(+4.19%) |
Feb 01, 2011 | 19.82 | 20.30 | 19.81 | 20.30 | 1,630,009 | +0.73(+3.73%) |
Jan 31, 2011 | 19.38 | 19.71 | 19.38 | 19.57 | 1,155,368 | +0.09(+0.46%) |
Jan 28, 2011 | 19.89 | 20.30 | 19.30 | 19.48 | 1,388,432 | -0.40(-2.00%) |
Jan 27, 2011 | 19.67 | 19.97 | 19.55 | 19.87 | 2,013,735 | +0.20(+1.02%) |
Jan 26, 2011 | 19.17 | 19.71 | 19.09 | 19.67 | 1,578,920 | +0.61(+3.19%) |
Jan 25, 2011 | 19.19 | 19.26 | 18.68 | 19.06 | 1,173,700 | -0.29(-1.50%) |
Jan 24, 2011 | 19.19 | 19.61 | 18.99 | 19.36 | 1,086,757 | +0.30(+1.55%) |
Jan 21, 2011 | 19.25 | 19.55 | 18.98 | 19.06 | 1,183,061 | +0.04(+0.22%) |
Jan 20, 2011 | 19.70 | 19.75 | 18.93 | 19.02 | 1,786,079 | -0.83(-4.18%) |
Jan 19, 2011 | 19.79 | 20.69 | 19.77 | 19.85 | 4,139,864 | -0.11(-0.56%) |
Jan 18, 2011 | 19.45 | 20.00 | 19.13 | 19.96 | 1,509,030 | +0.56(+2.86%) |
Jan 14, 2011 | 19.74 | 20.06 | 19.26 | 19.40 | 1,515,309 | +0.36(+1.89%) |
Jan 13, 2011 | 18.95 | 19.28 | 18.92 | 19.04 | 1,613,371 | -0.01(-0.03%) |
Jan 12, 2011 | 18.72 | 19.06 | 18.67 | 19.05 | 1,300,295 | +0.54(+2.91%) |
Jan 11, 2011 | 18.10 | 18.56 | 18.04 | 18.51 | 1,072,440 | +0.48(+2.67%) |
Jan 10, 2011 | 17.73 | 18.05 | 17.60 | 18.03 | 997,158 | +0.21(+1.16%) |
Jan 07, 2011 | 18.29 | 18.29 | 17.51 | 17.82 | 1,476,860 | -0.23(-1.29%) |
Jan 06, 2011 | 17.97 | 18.14 | 17.86 | 18.06 | 1,134,899 | +0.11(+0.59%) |
Jan 05, 2011 | 18.11 | 18.14 | 17.80 | 17.95 | 1,266,524 | -0.16(-0.88%) |
Jan 04, 2011 | 18.68 | 18.73 | 17.87 | 18.11 | 996,361 | -0.48(-2.56%) |
Jan 03, 2011 | 18.74 | 18.81 | 18.48 | 18.58 | 1,748,638 | +0.03(+0.17%) |
Dec 31, 2010 | 18.77 | 18.82 | 18.50 | 18.55 | 515,513 | -0.23(-1.21%) |
Dec 30, 2010 | 18.75 | 18.91 | 18.75 | 18.78 | 340,451 | -0.03(-0.14%) |
Dec 29, 2010 | 18.70 | 19.00 | 18.70 | 18.81 | 346,793 | +0.08(+0.42%) |
Dec 28, 2010 | 18.58 | 18.82 | 18.56 | 18.73 | 607,302 | +0.23(+1.23%) |
Dec 27, 2010 | 18.54 | 18.55 | 18.04 | 18.50 | 493,842 | -0.12(-0.65%) |
Dec 23, 2010 | 18.55 | 18.68 | 18.39 | 18.62 | 705,563 | +0.01(+0.06%) |
Dec 22, 2010 | 18.63 | 18.77 | 18.52 | 18.61 | 488,881 | -0.08(-0.45%) |
Dec 21, 2010 | 18.32 | 18.73 | 18.12 | 18.69 | 926,874 | +0.54(+3.00%) |
Dec 20, 2010 | 18.11 | 18.24 | 17.90 | 18.15 | 565,339 | +0.16(+0.91%) |
Dec 17, 2010 | 18.19 | 18.19 | 17.81 | 17.99 | 1,137,895 | -0.24(-1.31%) |
Dec 16, 2010 | 18.39 | 18.44 | 18.04 | 18.22 | 1,301,358 | -0.28(-1.51%) |
Dec 15, 2010 | 18.75 | 18.84 | 18.49 | 18.50 | 951,816 | -0.34(-1.80%) |
Dec 14, 2010 | 18.68 | 18.88 | 18.58 | 18.84 | 820,572 | +0.17(+0.91%) |
Dec 13, 2010 | 18.40 | 18.80 | 18.38 | 18.67 | 1,382,758 | +0.38(+2.05%) |
Dec 10, 2010 | 18.35 | 18.40 | 18.09 | 18.30 | 1,252,368 | +0.02(+0.12%) |
Dec 09, 2010 | 18.14 | 18.28 | 18.00 | 18.28 | 950,723 | +0.24(+1.32%) |
Dec 08, 2010 | 18.19 | 18.21 | 17.82 | 18.04 | 1,155,149 | -0.15(-0.81%) |
Dec 07, 2010 | 18.89 | 18.91 | 18.18 | 18.19 | 1,567,904 | -0.45(-2.41%) |
Dec 06, 2010 | 18.55 | 18.67 | 18.21 | 18.64 | 1,901,312 | +0.06(+0.34%) |
Dec 03, 2010 | 18.33 | 18.64 | 17.99 | 18.57 | 2,322,050 | +0.24(+1.33%) |
Dec 02, 2010 | 17.97 | 18.40 | 17.81 | 18.33 | 1,659,569 | +0.36(+2.03%) |
Dec 01, 2010 | 17.71 | 18.10 | 17.69 | 17.97 | 1,532,380 | +0.63(+3.63%) |
Nov 30, 2010 | 16.95 | 17.44 | 16.88 | 17.34 | 1,296,891 | +0.10(+0.55%) |
Nov 29, 2010 | 16.98 | 17.26 | 16.85 | 17.24 | 1,196,791 | +0.15(+0.90%) |
Nov 26, 2010 | 17.13 | 17.19 | 16.96 | 17.09 | 303,990 | -0.21(-1.19%) |
Nov 24, 2010 | 16.74 | 17.29 | 17.29 | 17.29 | 1,415,722 | +0.96(+5.89%) |
Nov 23, 2010 | 16.50 | 16.60 | 16.24 | 16.33 | 891,062 | -0.42(-2.49%) |
Nov 22, 2010 | 16.76 | 16.90 | 16.55 | 16.75 | 1,170,732 | -0.13(-0.75%) |
Nov 19, 2010 | 16.62 | 16.92 | 16.62 | 16.88 | 894,996 | +0.29(+1.75%) |
Nov 18, 2010 | 16.59 | 16.87 | 16.53 | 16.59 | 863,905 | +0.25(+1.52%) |
Nov 17, 2010 | 16.47 | 16.92 | 16.29 | 16.34 | 1,705,565 | +0.30(+1.85%) |
Nov 16, 2010 | 16.04 | 16.10 | 15.77 | 16.04 | 1,486,573 | -0.21(-1.27%) |
Nov 15, 2010 | 16.20 | 16.73 | 16.04 | 16.25 | 1,591,137 | +0.24(+1.49%) |
Nov 12, 2010 | 16.07 | 16.16 | 15.89 | 16.01 | 1,200,345 | -0.24(-1.46%) |
Nov 11, 2010 | 16.05 | 16.32 | 15.74 | 16.25 | 1,048,964 | +0.11(+0.66%) |
Nov 10, 2010 | 16.16 | 16.19 | 15.88 | 16.14 | 1,747,117 | -0.01(-0.03%) |
Nov 09, 2010 | 16.49 | 16.60 | 16.08 | 16.15 | 1,482,894 | -0.32(-1.93%) |
Nov 08, 2010 | 16.69 | 16.77 | 16.41 | 16.46 | 2,023,130 | -0.24(-1.46%) |
Nov 05, 2010 | 16.97 | 16.98 | 16.45 | 16.71 | 2,197,176 | -0.24(-1.40%) |
Nov 04, 2010 | 14.88 | 17.27 | 14.88 | 16.94 | 5,829,051 | +2.13(+14.38%) |
Nov 03, 2010 | 14.96 | 14.96 | 14.54 | 14.81 | 1,102,911 | -0.11(-0.71%) |
Nov 02, 2010 | 14.89 | 15.04 | 14.70 | 14.92 | 672,721 | +0.16(+1.11%) |
Nov 01, 2010 | 14.75 | 15.07 | 14.68 | 14.76 | 1,168,862 | -0.02(-0.11%) |
Oct 29, 2010 | 14.67 | 14.86 | 14.55 | 14.77 | 852,115 | +0.09(+0.61%) |
Oct 28, 2010 | 14.94 | 15.10 | 14.63 | 14.68 | 943,439 | -0.16(-1.10%) |
Oct 27, 2010 | 15.05 | 15.06 | 14.60 | 14.85 | 1,582,489 | -0.39(-2.57%) |
Oct 25, 2010 | 14.90 | 15.54 | 14.83 | 15.24 | 2,984,985 | +0.62(+4.27%) |
Oct 22, 2010 | 14.31 | 14.74 | 14.27 | 14.61 | 1,937,533 | +0.33(+2.29%) |
Oct 21, 2010 | 13.82 | 14.38 | 13.69 | 14.29 | 2,730,773 | +0.57(+4.12%) |
Oct 20, 2010 | 13.59 | 13.84 | 13.52 | 13.72 | 716,362 | +0.20(+1.45%) |
Oct 19, 2010 | 13.64 | 13.95 | 13.44 | 13.52 | 1,574,865 | -0.30(-2.14%) |
Oct 18, 2010 | 13.71 | 14.02 | 13.71 | 13.82 | 897,500 | +0.08(+0.62%) |
Oct 15, 2010 | 14.11 | 14.14 | 13.64 | 13.74 | 1,162,166 | -0.23(-1.63%) |
Oct 14, 2010 | 13.86 | 14.10 | 13.74 | 13.96 | 1,655,502 | +0.13(+0.92%) |
Oct 13, 2010 | 13.61 | 13.98 | 13.61 | 13.84 | 1,557,683 | +0.35(+2.59%) |
Oct 12, 2010 | 13.20 | 13.56 | 13.00 | 13.49 | 1,423,912 | +0.26(+1.96%) |
Oct 11, 2010 | 12.89 | 13.36 | 12.88 | 13.23 | 3,120,341 | +0.41(+3.22%) |
Oct 08, 2010 | 12.82 | 13.81 | 12.76 | 12.82 | 5,504,680 | -1.07(-7.69%) |
Oct 07, 2010 | 14.21 | 14.22 | 13.70 | 13.88 | 1,089,927 | -0.25(-1.80%) |
Oct 06, 2010 | 14.02 | 14.27 | 13.99 | 14.14 | 1,075,015 | +0.05(+0.34%) |
Oct 05, 2010 | 13.77 | 14.19 | 13.75 | 14.09 | 1,994,418 | +0.47(+3.42%) |
Oct 04, 2010 | 13.98 | 14.02 | 13.52 | 13.62 | 1,462,518 | -0.42(-3.01%) |
Oct 01, 2010 | 14.05 | 14.58 | 14.02 | 14.05 | 1,813,760 | -0.29(-2.04%) |
Sep 30, 2010 | 14.34 | 14.71 | 14.13 | 14.34 | 2,984,432 | +0.28(+2.01%) |
Sep 29, 2010 | 13.97 | 14.26 | 13.94 | 14.06 | 1,240,729 | +0.08(+0.60%) |
Sep 28, 2010 | 13.96 | 14.01 | 13.63 | 13.97 | 800,691 | +0.08(+0.61%) |
Sep 27, 2010 | 13.94 | 14.06 | 13.84 | 13.89 | 1,150,768 | -0.03(-0.19%) |
Sep 24, 2010 | 13.67 | 13.95 | 13.65 | 13.92 | 620,769 | +0.48(+3.58%) |
Sep 23, 2010 | 13.40 | 13.50 | 13.22 | 13.43 | 2,213,425 | -0.17(-1.24%) |
Sep 22, 2010 | 13.73 | 13.88 | 13.53 | 13.60 | 1,165,834 | -0.16(-1.19%) |
Sep 21, 2010 | 13.95 | 14.06 | 13.75 | 13.77 | 2,261,806 | -0.11(-0.80%) |
Sep 20, 2010 | 13.56 | 13.95 | 13.46 | 13.88 | 1,247,012 | +0.39(+2.86%) |
Sep 17, 2010 | 13.49 | 13.53 | 13.21 | 13.49 | 1,506,435 | +0.35(+2.65%) |
Sep 15, 2010 | 12.94 | 13.23 | 12.85 | 13.14 | 1,000,250 | +0.19(+1.47%) |
Sep 14, 2010 | 12.78 | 13.08 | 12.61 | 12.95 | 1,411,235 | +0.14(+1.07%) |
Sep 13, 2010 | 12.85 | 13.02 | 12.74 | 12.82 | 1,109,068 | +0.06(+0.46%) |
Sep 10, 2010 | 12.86 | 12.98 | 12.74 | 12.76 | 630,322 | -0.10(-0.74%) |
Sep 09, 2010 | 12.75 | 13.02 | 12.68 | 12.85 | 1,216,488 | +0.35(+2.83%) |
Sep 08, 2010 | 12.76 | 12.96 | 12.46 | 12.50 | 1,660,721 | -0.25(-1.99%) |
Sep 07, 2010 | 12.82 | 12.95 | 12.74 | 12.75 | 978,056 | -0.18(-1.39%) |
Sep 03, 2010 | 12.84 | 13.09 | 12.70 | 12.93 | 1,309,217 | +0.27(+2.13%) |
Sep 02, 2010 | 12.56 | 12.84 | 12.48 | 12.66 | 1,119,857 | +0.16(+1.27%) |
Sep 01, 2010 | 11.98 | 12.57 | 11.98 | 12.50 | 1,377,290 | +0.76(+6.44%) |
Aug 31, 2010 | 11.74 | 12.02 | 11.68 | 11.75 | 2,269 | -0.19(-1.55%) |
Aug 30, 2010 | 12.24 | 12.32 | 11.93 | 11.93 | 1,087,852 | -0.33(-2.67%) |
Aug 27, 2010 | 12.26 | 12.30 | 11.46 | 12.26 | 2,210,559 | +0.34(+2.88%) |
Aug 26, 2010 | 11.92 | 12.10 | 11.53 | 11.92 | 189 | +0.06(+0.49%) |
Aug 25, 2010 | 11.74 | 11.92 | 11.62 | 11.86 | 1,959,258 | -0.05(-0.40%) |
Aug 24, 2010 | 11.86 | 11.91 | 11.53 | 11.91 | 2,407,166 | -0.14(-1.19%) |
Aug 23, 2010 | 12.56 | 12.58 | 12.02 | 12.05 | 1,383,948 | -0.38(-3.06%) |
Aug 20, 2010 | 12.41 | 12.46 | 12.17 | 12.43 | 1,067,396 | -0.06(-0.51%) |
Aug 19, 2010 | 12.75 | 12.75 | 12.46 | 12.49 | 1,993,474 | -0.30(-2.36%) |
Aug 18, 2010 | 12.68 | 12.91 | 12.56 | 12.79 | 1,588,888 | +0.06(+0.50%) |
Aug 17, 2010 | 12.60 | 12.82 | 12.47 | 12.73 | 1,066,908 | +0.36(+2.95%) |
Aug 16, 2010 | 12.23 | 12.48 | 12.20 | 12.37 | 1,089,251 | +0.02(+0.13%) |
Aug 13, 2010 | 12.35 | 12.51 | 12.33 | 12.35 | 1,559,472 | -0.06(-0.47%) |
Aug 12, 2010 | 12.33 | 12.61 | 12.33 | 12.41 | 1,083,583 | -0.19(-1.47%) |
Aug 11, 2010 | 12.77 | 12.82 | 12.43 | 12.59 | 1,697,628 | -0.49(-3.76%) |
Aug 10, 2010 | 13.06 | 13.18 | 12.88 | 13.09 | 1,347,167 | -0.23(-1.75%) |
Aug 09, 2010 | 13.35 | 13.41 | 13.13 | 13.32 | 1,183,388 | -0.02(-0.12%) |
Aug 06, 2010 | 13.33 | 13.39 | 13.05 | 13.33 | 1,379,421 | +0.01(+0.08%) |
Aug 05, 2010 | 13.45 | 13.55 | 13.30 | 13.32 | 1,983,219 | -0.17(-1.25%) |
Aug 04, 2010 | 13.62 | 13.73 | 13.39 | 13.49 | 2,291,583 | -0.12(-0.86%) |
Aug 03, 2010 | 14.10 | 14.71 | 13.11 | 13.61 | 6,809,950 | -1.25(-8.43%) |
Aug 02, 2010 | 14.44 | 15.14 | 14.19 | 14.86 | 3,104,043 | +0.83(+5.92%) |
Jul 30, 2010 | 14.03 | 14.15 | 13.77 | 14.03 | 1,224,892 | +0.04(+0.26%) |
Jul 29, 2010 | 13.88 | 14.26 | 13.53 | 13.99 | 1,520,868 | +0.23(+1.69%) |
Jul 28, 2010 | 13.89 | 13.98 | 13.68 | 13.76 | 1,483,844 | -0.23(-1.62%) |
Jul 27, 2010 | 14.39 | 14.69 | 13.91 | 13.99 | 2,656,852 | -0.24(-1.71%) |
Jul 26, 2010 | 13.93 | 14.46 | 13.91 | 14.23 | 3,378,673 | +0.32(+2.32%) |
Jul 23, 2010 | 13.85 | 14.04 | 13.72 | 13.91 | 2,152,328 | -0.02(-0.15%) |
Jul 22, 2010 | 13.89 | 14.04 | 13.77 | 13.93 | 1,709,508 | +0.29(+2.13%) |
Jul 21, 2010 | 13.69 | 13.83 | 13.50 | 13.64 | 1,566,070 | +0.02(+0.12%) |
Jul 20, 2010 | 13.46 | 13.66 | 13.33 | 13.62 | 1,488,517 | -0.06(-0.43%) |
Jul 19, 2010 | 13.56 | 13.77 | 13.46 | 13.68 | 678,669 | +0.22(+1.65%) |
Jul 16, 2010 | 13.46 | 14.05 | 13.40 | 13.46 | 889,912 | -0.69(-4.86%) |
Jul 15, 2010 | 14.17 | 14.19 | 13.85 | 14.15 | 968,355 | -0.03(-0.19%) |
Jul 14, 2010 | 14.16 | 14.38 | 14.08 | 14.17 | 805,819 | -0.08(-0.56%) |
Jul 13, 2010 | 14.25 | 14.50 | 14.17 | 14.25 | 1,760,361 | -0.01(-0.07%) |
Jul 12, 2010 | 14.33 | 14.40 | 13.97 | 14.26 | 804,062 | -0.06(-0.44%) |
Jul 09, 2010 | 14.33 | 14.36 | 14.04 | 14.33 | 589,292 | +0.26(+1.88%) |
Jul 08, 2010 | 13.78 | 14.07 | 13.68 | 14.06 | 914,400 | +0.34(+2.46%) |
Jul 07, 2010 | 13.38 | 13.77 | 13.31 | 13.73 | 2,404,962 | +0.34(+2.57%) |
Jul 06, 2010 | 13.95 | 14.18 | 13.29 | 13.38 | 1,437,466 | -0.41(-2.95%) |
Jul 02, 2010 | 13.79 | 14.18 | 13.62 | 13.79 | 1,053,606 | -0.19(-1.36%) |
Jul 01, 2010 | 14.05 | 14.10 | 13.38 | 13.98 | 1,338,084 | -0.11(-0.79%) |
Jun 30, 2010 | 14.41 | 14.67 | 14.05 | 14.09 | 2,150 | -0.29(-2.02%) |
Jun 29, 2010 | 14.88 | 14.89 | 14.26 | 14.38 | 1,356,223 | -1.29(-8.23%) |
Jun 25, 2010 | 15.67 | 15.71 | 15.20 | 15.67 | 1,873,302 | +0.29(+1.89%) |
Jun 24, 2010 | 15.63 | 15.76 | 15.34 | 15.38 | 1,420,744 | -0.38(-2.42%) |
Jun 23, 2010 | 15.69 | 15.95 | 15.46 | 15.76 | 945,909 | +0.02(+0.13%) |
Jun 22, 2010 | 16.29 | 16.60 | 15.70 | 15.74 | 1,212,111 | -0.47(-2.87%) |
Jun 21, 2010 | 16.45 | 16.54 | 16.05 | 16.20 | 1,135,487 | +0.07(+0.46%) |
Jun 18, 2010 | 16.13 | 16.19 | 16.02 | 16.13 | 659,965 | +0.12(+0.76%) |
Jun 17, 2010 | 16.20 | 16.30 | 15.92 | 16.01 | 1,332,616 | -0.19(-1.17%) |
Jun 16, 2010 | 15.97 | 16.34 | 15.97 | 16.20 | 1,739,230 | +0.06(+0.36%) |
Jun 15, 2010 | 15.48 | 16.20 | 15.48 | 16.14 | 1,626,658 | +0.74(+4.81%) |
Jun 14, 2010 | 15.50 | 15.75 | 15.34 | 15.40 | 1,033,993 | +0.14(+0.90%) |
Jun 11, 2010 | 14.81 | 15.33 | 14.81 | 15.26 | 707,672 | +0.29(+1.91%) |
Jun 10, 2010 | 15.03 | 15.11 | 14.69 | 14.98 | 1,088,682 | +0.30(+2.02%) |
Jun 09, 2010 | 14.57 | 15.20 | 14.57 | 14.68 | 1,800,325 | +0.12(+0.80%) |
Jun 08, 2010 | 14.38 | 14.65 | 14.14 | 14.57 | 2,170,336 | +0.15(+1.03%) |
Jun 07, 2010 | 15.31 | 15.33 | 14.36 | 14.42 | 2,969,331 | -0.78(-5.15%) |
Jun 04, 2010 | 15.20 | 15.94 | 15.13 | 15.20 | 2,669,120 | -0.98(-6.08%) |
Jun 03, 2010 | 16.19 | 16.47 | 15.98 | 16.18 | 1,661,649 | +0.12(+0.76%) |
Jun 02, 2010 | 15.74 | 16.07 | 15.62 | 16.06 | 4,539 | +0.44(+2.84%) |
Jun 01, 2010 | 16.19 | 16.58 | 15.59 | 15.62 | 1,732,788 | -0.86(-5.20%) |
May 28, 2010 | 16.47 | 16.86 | 16.18 | 16.47 | 1,906,262 | -0.28(-1.67%) |
May 27, 2010 | 16.27 | 16.77 | 16.08 | 16.75 | 1,802,593 | +0.90(+5.67%) |
May 26, 2010 | 15.78 | 16.32 | 15.78 | 15.86 | 2,048,165 | +0.12(+0.74%) |
May 25, 2010 | 15.50 | 15.75 | 15.07 | 15.74 | 3,113,954 | -0.20(-1.26%) |
May 24, 2010 | 15.81 | 16.29 | 15.65 | 15.94 | 2,520,640 | +0.17(+1.11%) |
May 21, 2010 | 15.25 | 15.99 | 15.11 | 15.77 | 3,872,296 | +0.18(+1.15%) |
May 20, 2010 | 15.49 | 16.08 | 15.38 | 15.59 | 3,472,035 | -0.56(-3.44%) |
May 19, 2010 | 16.36 | 16.46 | 15.78 | 16.14 | 2,283,037 | -0.38(-2.27%) |
May 18, 2010 | 16.86 | 17.27 | 16.43 | 16.52 | 2,502,869 | -0.10(-0.60%) |
May 17, 2010 | 17.09 | 17.19 | 16.19 | 16.62 | 4,085,587 | -0.44(-2.57%) |
May 14, 2010 | 17.06 | 17.63 | 16.80 | 17.06 | 3,816,100 | -0.70(-3.93%) |
May 13, 2010 | 17.75 | 18.15 | 17.45 | 17.75 | 2,731,987 | +0.07(+0.42%) |
May 12, 2010 | 17.19 | 17.80 | 17.14 | 17.68 | 3,386,078 | +0.68(+3.98%) |
May 11, 2010 | 17.12 | 17.47 | 16.97 | 17.00 | 3,759,319 | +0.11(+0.66%) |
May 10, 2010 | 16.77 | 16.89 | 16.50 | 16.89 | 4,944,145 | +1.50(+9.76%) |
May 07, 2010 | 14.67 | 16.13 | 14.59 | 15.39 | 6,567,439 | +0.78(+5.32%) |
May 06, 2010 | 14.61 | 15.14 | 13.50 | 14.61 | 189 | +0.47(+3.33%) |
May 05, 2010 | 14.41 | 15.09 | 14.14 | 14.14 | 3,132,316 | -0.68(-4.60%) |
May 04, 2010 | 15.22 | 15.31 | 14.75 | 14.82 | 2,455,719 | -0.70(-4.50%) |