Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.06 | 17.12 | 16.71 | 17.00 | 20,690,074 | -0.09(-0.53%) |
Apr 28, 2011 | 17.09 | 17.24 | 16.97 | 17.09 | 17,833,926 | -0.09(-0.52%) |
Apr 27, 2011 | 17.10 | 17.20 | 16.75 | 17.18 | 18,426,212 | +0.15(+0.87%) |
Apr 26, 2011 | 16.94 | 17.06 | 16.76 | 17.03 | 18,293,256 | +0.14(+0.83%) |
Apr 25, 2011 | 16.91 | 16.98 | 16.66 | 16.89 | 15,553,641 | -0.08(-0.47%) |
Apr 21, 2011 | 16.58 | 17.03 | 16.55 | 16.97 | 23,802,032 | +0.33(+1.98%) |
Apr 20, 2011 | 16.75 | 16.80 | 16.61 | 16.64 | 26,188,864 | +0.40(+2.46%) |
Apr 19, 2011 | 16.21 | 16.48 | 16.16 | 16.24 | 23,763,404 | +0.11(+0.68%) |
Apr 18, 2011 | 16.36 | 16.37 | 15.88 | 16.13 | 35,250,552 | -0.39(-2.36%) |
Apr 15, 2011 | 16.58 | 16.61 | 16.44 | 16.52 | 17,785,024 | -0.03(-0.18%) |
Apr 14, 2011 | 16.65 | 16.74 | 16.45 | 16.55 | 29,933,176 | +0.00(+0.00%) |
Apr 13, 2011 | 16.87 | 16.90 | 16.38 | 16.55 | 40,185,828 | -0.15(-0.90%) |
Apr 12, 2011 | 16.91 | 17.10 | 16.53 | 16.70 | 81,326,328 | -1.07(-6.02%) |
Apr 11, 2011 | 18.06 | 18.19 | 17.65 | 17.77 | 43,329,180 | -0.15(-0.84%) |
Apr 08, 2011 | 18.29 | 18.47 | 17.75 | 17.92 | 29,376,256 | -0.20(-1.10%) |
Apr 07, 2011 | 18.16 | 18.29 | 17.84 | 18.12 | 29,135,550 | -0.01(-0.06%) |
Apr 06, 2011 | 18.22 | 18.30 | 18.10 | 18.13 | 26,501,896 | +0.08(+0.44%) |
Apr 05, 2011 | 17.54 | 18.06 | 17.45 | 18.05 | 30,589,536 | +0.49(+2.79%) |
Apr 04, 2011 | 17.42 | 17.64 | 17.42 | 17.56 | 13,602,309 | +0.09(+0.52%) |
Apr 01, 2011 | 17.80 | 17.80 | 17.41 | 17.47 | 24,900,058 | -0.19(-1.08%) |
Mar 31, 2011 | 17.51 | 17.75 | 17.50 | 17.66 | 16,385,894 | +0.02(+0.11%) |
Mar 30, 2011 | 17.68 | 17.75 | 17.35 | 17.64 | 23,588,992 | +0.15(+0.86%) |
Mar 29, 2011 | 17.45 | 17.54 | 17.27 | 17.49 | 18,987,660 | +0.25(+1.45%) |
Mar 28, 2011 | 17.13 | 17.43 | 17.02 | 17.24 | 19,387,700 | +0.15(+0.88%) |
Mar 25, 2011 | 17.17 | 17.24 | 17.05 | 17.09 | 15,525,660 | -0.02(-0.12%) |
Mar 24, 2011 | 17.17 | 17.19 | 16.85 | 17.11 | 21,259,592 | +0.16(+0.94%) |
Mar 23, 2011 | 16.41 | 17.02 | 16.38 | 16.95 | 26,588,044 | +0.50(+3.04%) |
Mar 22, 2011 | 16.52 | 16.55 | 16.33 | 16.45 | 13,476,976 | -0.10(-0.61%) |
Mar 21, 2011 | 16.41 | 16.56 | 16.35 | 16.55 | 18,663,926 | +0.44(+2.74%) |
Mar 18, 2011 | 16.33 | 16.33 | 16.04 | 16.11 | 25,070,672 | +0.10(+0.62%) |
Mar 17, 2011 | 15.95 | 16.09 | 15.75 | 16.01 | 24,408,256 | +0.36(+2.27%) |
Mar 16, 2011 | 16.06 | 16.10 | 15.50 | 15.65 | 32,636,116 | -0.38(-2.40%) |
Mar 15, 2011 | 15.83 | 16.13 | 15.77 | 16.04 | 30,350,616 | -0.08(-0.50%) |
Mar 14, 2011 | 15.95 | 16.15 | 15.90 | 16.12 | 17,830,888 | +0.09(+0.56%) |
Mar 11, 2011 | 15.48 | 16.13 | 15.42 | 16.03 | 22,819,822 | +0.23(+1.46%) |
Mar 10, 2011 | 16.07 | 16.10 | 15.80 | 15.80 | 30,199,820 | -0.50(-3.07%) |
Mar 09, 2011 | 16.33 | 16.58 | 16.21 | 16.30 | 20,247,168 | -0.19(-1.15%) |
Mar 08, 2011 | 16.24 | 16.55 | 16.06 | 16.49 | 19,619,876 | +0.24(+1.48%) |
Mar 07, 2011 | 16.58 | 16.75 | 16.08 | 16.25 | 21,354,542 | -0.32(-1.96%) |
Mar 04, 2011 | 16.77 | 16.80 | 16.37 | 16.57 | 18,617,484 | -0.05(-0.33%) |
Mar 03, 2011 | 16.37 | 16.77 | 16.36 | 16.63 | 19,139,284 | +0.45(+2.78%) |
Mar 02, 2011 | 16.19 | 16.43 | 16.13 | 16.18 | 20,181,708 | -0.05(-0.31%) |
Mar 01, 2011 | 16.93 | 16.94 | 16.21 | 16.23 | 29,791,276 | -0.62(-3.68%) |
Feb 28, 2011 | 16.81 | 16.93 | 16.67 | 16.85 | 21,711,142 | +0.17(+1.02%) |
Feb 25, 2011 | 16.84 | 16.89 | 16.50 | 16.68 | 18,893,684 | +0.13(+0.79%) |
Feb 24, 2011 | 16.27 | 16.78 | 16.25 | 16.55 | 28,418,052 | +0.11(+0.67%) |
Feb 23, 2011 | 16.38 | 16.63 | 15.96 | 16.44 | 39,414,072 | -0.10(-0.60%) |
Feb 22, 2011 | 16.98 | 17.15 | 16.47 | 16.54 | 46,108,304 | -0.74(-4.28%) |
Feb 18, 2011 | 17.57 | 17.58 | 17.13 | 17.28 | 22,872,808 | -0.24(-1.37%) |
Feb 17, 2011 | 17.55 | 17.63 | 17.37 | 17.52 | 16,929,372 | -0.07(-0.40%) |
Feb 16, 2011 | 17.57 | 17.64 | 17.42 | 17.59 | 19,872,454 | +0.19(+1.09%) |
Feb 15, 2011 | 17.53 | 17.63 | 17.35 | 17.40 | 19,999,944 | -0.19(-1.08%) |
Feb 14, 2011 | 17.39 | 17.68 | 17.36 | 17.59 | 23,185,408 | +0.22(+1.27%) |
Feb 11, 2011 | 17.13 | 17.43 | 16.97 | 17.37 | 21,831,832 | +0.19(+1.11%) |
Feb 10, 2011 | 17.00 | 17.21 | 16.99 | 17.18 | 21,558,694 | +0.02(+0.12%) |
Feb 09, 2011 | 17.21 | 17.32 | 17.05 | 17.16 | 25,035,878 | -0.24(-1.38%) |
Feb 08, 2011 | 17.41 | 17.48 | 17.20 | 17.40 | 20,066,964 | +0.08(+0.46%) |
Feb 07, 2011 | 17.33 | 17.47 | 17.28 | 17.32 | 26,137,638 | +0.18(+1.05%) |
Feb 04, 2011 | 17.34 | 17.39 | 17.01 | 17.14 | 18,287,376 | +0.12(+0.71%) |
Feb 03, 2011 | 17.18 | 17.25 | 16.84 | 17.02 | 25,290,484 | -0.19(-1.10%) |
Feb 02, 2011 | 17.21 | 17.37 | 17.07 | 17.21 | 26,191,080 | -0.11(-0.64%) |
Feb 01, 2011 | 16.66 | 17.37 | 16.64 | 17.32 | 55,734,860 | +0.75(+4.53%) |
Jan 31, 2011 | 16.18 | 16.57 | 16.18 | 16.57 | 28,783,934 | +0.44(+2.73%) |
Jan 28, 2011 | 16.55 | 16.55 | 16.00 | 16.13 | 28,324,570 | -0.34(-2.06%) |
Jan 27, 2011 | 16.61 | 16.63 | 16.30 | 16.47 | 19,170,104 | -0.13(-0.78%) |
Jan 26, 2011 | 16.34 | 16.63 | 16.32 | 16.60 | 29,269,072 | +0.36(+2.22%) |
Jan 25, 2011 | 16.33 | 16.36 | 16.06 | 16.24 | 32,926,860 | -0.19(-1.16%) |
Jan 24, 2011 | 15.87 | 16.53 | 15.82 | 16.43 | 41,538,952 | +0.64(+4.05%) |
Jan 21, 2011 | 16.07 | 16.20 | 15.77 | 15.79 | 27,956,804 | -0.19(-1.19%) |
Jan 20, 2011 | 15.91 | 16.01 | 15.60 | 15.98 | 40,231,264 | -0.08(-0.50%) |
Jan 19, 2011 | 16.36 | 16.38 | 16.03 | 16.06 | 36,020,280 | -0.21(-1.30%) |
Jan 18, 2011 | 16.19 | 16.34 | 16.12 | 16.27 | 34,179,104 | +0.30(+1.88%) |
Jan 14, 2011 | 15.79 | 16.07 | 15.75 | 15.97 | 41,012,568 | +0.22(+1.40%) |
Jan 13, 2011 | 16.13 | 16.18 | 15.64 | 15.75 | 69,072,216 | -0.49(-3.02%) |
Jan 12, 2011 | 16.39 | 16.42 | 16.12 | 16.24 | 42,101,384 | -0.09(-0.55%) |
Jan 11, 2011 | 16.28 | 16.45 | 16.10 | 16.33 | 72,399,848 | -0.16(-0.97%) |
Jan 10, 2011 | 16.71 | 16.71 | 16.40 | 16.49 | 59,090,260 | +0.07(+0.43%) |
Jan 07, 2011 | 16.45 | 16.47 | 16.10 | 16.42 | 36,302,476 | +0.06(+0.37%) |
Jan 06, 2011 | 16.72 | 16.72 | 16.23 | 16.36 | 37,679,768 | -0.12(-0.73%) |
Jan 05, 2011 | 16.34 | 16.59 | 16.11 | 16.48 | 48,285,816 | -0.04(-0.24%) |
Jan 04, 2011 | 16.45 | 16.59 | 16.21 | 16.52 | 75,556,176 | +0.72(+4.56%) |
Jan 03, 2011 | 15.82 | 16.20 | 15.78 | 15.80 | 40,922,824 | +0.41(+2.66%) |
Dec 31, 2010 | 15.20 | 15.50 | 15.15 | 15.39 | 14,355,879 | +0.18(+1.18%) |
Dec 30, 2010 | 15.17 | 15.27 | 15.08 | 15.21 | 14,182,780 | +0.08(+0.53%) |
Dec 29, 2010 | 15.36 | 15.39 | 15.13 | 15.13 | 17,026,162 | -0.12(-0.79%) |
Dec 28, 2010 | 15.31 | 15.37 | 15.22 | 15.25 | 13,095,679 | +0.02(+0.13%) |
Dec 27, 2010 | 15.25 | 15.30 | 15.03 | 15.23 | 13,435,052 | -0.11(-0.72%) |
Dec 23, 2010 | 15.22 | 15.63 | 15.21 | 15.34 | 29,638,884 | +0.20(+1.32%) |
Dec 22, 2010 | 14.98 | 15.25 | 14.93 | 15.14 | 22,297,510 | +0.25(+1.68%) |
Dec 21, 2010 | 14.82 | 14.99 | 14.78 | 14.89 | 21,737,912 | +0.12(+0.81%) |
Dec 20, 2010 | 14.59 | 14.78 | 14.41 | 14.77 | 21,584,380 | +0.21(+1.44%) |
Dec 17, 2010 | 14.49 | 14.60 | 14.42 | 14.56 | 21,477,076 | +0.10(+0.69%) |
Dec 16, 2010 | 14.11 | 14.46 | 14.06 | 14.46 | 26,479,296 | +0.50(+3.58%) |
Dec 15, 2010 | 14.09 | 14.20 | 13.94 | 13.96 | 16,590,090 | -0.24(-1.69%) |
Dec 14, 2010 | 14.35 | 14.36 | 14.10 | 14.20 | 16,113,158 | -0.16(-1.11%) |
Dec 13, 2010 | 14.37 | 14.50 | 14.28 | 14.36 | 16,776,239 | +0.11(+0.77%) |
Dec 10, 2010 | 14.13 | 14.28 | 14.04 | 14.25 | 13,136,527 | +0.11(+0.74%) |
Dec 09, 2010 | 14.18 | 14.25 | 14.03 | 14.14 | 13,859,639 | +0.00(+0.04%) |
Dec 08, 2010 | 14.13 | 14.35 | 14.02 | 14.14 | 27,127,476 | -0.01(-0.07%) |
Dec 07, 2010 | 14.40 | 14.50 | 14.10 | 14.15 | 32,172,736 | -0.08(-0.60%) |
Dec 06, 2010 | 14.17 | 14.31 | 14.13 | 14.23 | 18,306,664 | +0.00(+0.04%) |
Dec 03, 2010 | 13.94 | 14.25 | 13.89 | 14.23 | 25,078,192 | +0.14(+0.99%) |
Dec 02, 2010 | 13.82 | 14.10 | 13.68 | 14.09 | 43,366,656 | +0.52(+3.83%) |
Dec 01, 2010 | 13.35 | 13.58 | 13.31 | 13.57 | 21,549,500 | +0.45(+3.43%) |
Nov 30, 2010 | 13.11 | 13.29 | 13.05 | 13.12 | 16,541,509 | -0.17(-1.28%) |
Nov 29, 2010 | 13.07 | 13.35 | 13.00 | 13.29 | 21,858,072 | +0.12(+0.91%) |
Nov 26, 2010 | 13.13 | 13.20 | 13.06 | 13.17 | 5,573,213 | -0.14(-1.05%) |
Nov 24, 2010 | 13.15 | 13.31 | 13.31 | 13.31 | 14,793,063 | +0.18(+1.37%) |
Nov 23, 2010 | 13.10 | 13.18 | 12.96 | 13.13 | 23,181,168 | -0.16(-1.20%) |
Nov 22, 2010 | 13.32 | 13.38 | 13.11 | 13.29 | 17,436,938 | -0.09(-0.67%) |
Nov 19, 2010 | 13.28 | 13.46 | 13.09 | 13.38 | 17,958,236 | +0.00(+0.00%) |
Nov 18, 2010 | 13.21 | 13.56 | 13.20 | 13.38 | 28,442,808 | +0.44(+3.40%) |
Nov 17, 2010 | 12.98 | 13.10 | 12.90 | 12.94 | 16,001,956 | -0.09(-0.69%) |
Nov 16, 2010 | 13.18 | 13.20 | 12.86 | 13.03 | 32,993,592 | -0.62(-4.54%) |
Nov 15, 2010 | 13.65 | 13.69 | 13.39 | 13.65 | 18,427,424 | +0.16(+1.19%) |
Nov 12, 2010 | 13.67 | 13.72 | 13.32 | 13.49 | 27,751,252 | -0.32(-2.32%) |
Nov 11, 2010 | 13.67 | 13.95 | 13.60 | 13.81 | 21,880,976 | -0.08(-0.58%) |
Nov 10, 2010 | 13.94 | 13.96 | 13.58 | 13.89 | 24,743,032 | +0.14(+1.02%) |
Nov 09, 2010 | 14.05 | 14.17 | 13.63 | 13.75 | 29,891,376 | -0.06(-0.43%) |
Nov 08, 2010 | 13.90 | 13.99 | 13.74 | 13.81 | 22,649,004 | -0.19(-1.36%) |
Nov 05, 2010 | 13.67 | 14.08 | 13.52 | 14.00 | 32,139,364 | +0.40(+2.94%) |
Nov 04, 2010 | 13.36 | 13.62 | 13.35 | 13.60 | 27,998,688 | +0.46(+3.50%) |
Nov 03, 2010 | 13.19 | 13.25 | 12.96 | 13.14 | 21,506,104 | -0.10(-0.76%) |
Nov 02, 2010 | 13.15 | 13.25 | 13.09 | 13.24 | 17,685,604 | +0.19(+1.46%) |
Nov 01, 2010 | 13.19 | 13.29 | 12.95 | 13.05 | 18,874,660 | -0.09(-0.68%) |
Oct 29, 2010 | 12.65 | 13.23 | 12.58 | 13.14 | 39,265,088 | +0.51(+4.04%) |
Oct 28, 2010 | 12.82 | 12.82 | 12.61 | 12.63 | 16,057,386 | -0.07(-0.55%) |
Oct 27, 2010 | 12.72 | 12.83 | 12.51 | 12.70 | 24,035,424 | -0.18(-1.40%) |
Oct 25, 2010 | 12.94 | 13.04 | 12.83 | 12.88 | 20,530,572 | +0.16(+1.26%) |
Oct 22, 2010 | 12.81 | 12.85 | 12.63 | 12.72 | 18,735,180 | -0.06(-0.47%) |
Oct 21, 2010 | 13.01 | 13.06 | 12.63 | 12.78 | 24,908,484 | -0.17(-1.31%) |
Oct 20, 2010 | 12.72 | 13.01 | 12.67 | 12.95 | 30,966,162 | +0.28(+2.21%) |
Oct 19, 2010 | 12.90 | 12.95 | 12.58 | 12.67 | 28,991,194 | -0.47(-3.58%) |
Oct 18, 2010 | 13.12 | 13.19 | 12.86 | 13.14 | 18,560,608 | +0.01(+0.08%) |
Oct 15, 2010 | 13.23 | 13.29 | 12.77 | 13.13 | 40,965,968 | +0.00(+0.00%) |
Oct 14, 2010 | 13.49 | 13.49 | 13.05 | 13.13 | 26,798,294 | -0.24(-1.80%) |
Oct 13, 2010 | 13.41 | 13.45 | 13.30 | 13.37 | 34,150,404 | +0.17(+1.29%) |
Oct 12, 2010 | 12.91 | 13.23 | 12.79 | 13.20 | 35,373,928 | +0.27(+2.09%) |
Oct 11, 2010 | 13.04 | 13.09 | 12.83 | 12.93 | 23,320,070 | +0.04(+0.31%) |
Oct 08, 2010 | 12.89 | 13.13 | 12.60 | 12.89 | 72,773,432 | +0.69(+5.66%) |
Oct 07, 2010 | 12.20 | 12.57 | 12.15 | 12.20 | 41,241,508 | -0.17(-1.37%) |
Oct 06, 2010 | 12.16 | 12.47 | 12.10 | 12.37 | 28,090,908 | +0.23(+1.89%) |
Oct 05, 2010 | 12.07 | 12.23 | 12.02 | 12.14 | 43,437 | +0.22(+1.85%) |
Oct 04, 2010 | 12.14 | 12.20 | 11.81 | 11.92 | 31,092,448 | -0.31(-2.53%) |
Oct 01, 2010 | 12.23 | 12.40 | 12.20 | 12.23 | 22,999,546 | +0.12(+1.02%) |
Sep 30, 2010 | 12.11 | 12.25 | 11.94 | 12.11 | 179,100 | +0.03(+0.22%) |
Sep 29, 2010 | 12.17 | 12.20 | 12.03 | 12.08 | 24,659 | -0.13(-1.06%) |
Sep 28, 2010 | 12.10 | 12.25 | 11.81 | 12.21 | 24,368 | +0.14(+1.16%) |
Sep 27, 2010 | 12.16 | 12.16 | 11.96 | 12.07 | 26,728,874 | -0.13(-1.07%) |
Sep 24, 2010 | 12.00 | 12.25 | 11.97 | 12.20 | 30,862,436 | +0.46(+3.92%) |
Sep 23, 2010 | 11.74 | 12.16 | 11.48 | 11.74 | 39,794,816 | +0.04(+0.34%) |
Sep 22, 2010 | 11.16 | 11.75 | 11.16 | 11.70 | 44,195,096 | +0.53(+4.74%) |
Sep 21, 2010 | 11.38 | 11.42 | 10.99 | 11.17 | 1,000 | -0.21(-1.85%) |
Sep 20, 2010 | 11.25 | 11.44 | 11.14 | 11.38 | 18,695,882 | +0.21(+1.88%) |
Sep 17, 2010 | 11.17 | 11.34 | 11.10 | 11.17 | 22,715,772 | -0.26(-2.26%) |
Sep 15, 2010 | 11.40 | 11.48 | 11.33 | 11.43 | 18,973,504 | -0.06(-0.52%) |
Sep 14, 2010 | 11.46 | 11.59 | 11.33 | 11.49 | 1,000 | -0.03(-0.26%) |
Sep 13, 2010 | 11.38 | 11.59 | 11.33 | 11.52 | 24,603,276 | +0.35(+3.13%) |
Sep 10, 2010 | 11.22 | 11.37 | 11.13 | 11.17 | 15,658,348 | -0.06(-0.53%) |
Sep 09, 2010 | 11.26 | 11.34 | 11.17 | 11.23 | 400 | +0.16(+1.45%) |
Sep 08, 2010 | 10.93 | 11.23 | 10.90 | 11.07 | 35,129 | +0.21(+1.93%) |
Sep 07, 2010 | 10.79 | 10.96 | 10.70 | 10.86 | 13,642 | -0.02(-0.18%) |
Sep 03, 2010 | 11.01 | 11.07 | 10.82 | 10.88 | 16,634,520 | +0.05(+0.46%) |
Sep 02, 2010 | 10.55 | 10.84 | 10.46 | 10.83 | 4,222 | +0.31(+2.95%) |
Sep 01, 2010 | 10.41 | 10.54 | 10.32 | 10.52 | 24,240,964 | +0.35(+3.44%) |
Aug 31, 2010 | 10.15 | 10.36 | 10.10 | 10.17 | 102,921 | -0.09(-0.88%) |
Aug 30, 2010 | 10.30 | 10.46 | 10.25 | 10.26 | 23,974,520 | -0.06(-0.58%) |
Aug 27, 2010 | 10.03 | 10.36 | 9.970 | 10.32 | 24,421,772 | +0.08(+0.78%) |
Aug 26, 2010 | 10.22 | 10.31 | 10.01 | 10.24 | 16,785 | +0.13(+1.29%) |
Aug 25, 2010 | 9.990 | 10.16 | 9.920 | 10.11 | 10,162 | +0.05(+0.50%) |
Aug 24, 2010 | 10.18 | 10.30 | 10.06 | 10.06 | 84,548 | -0.31(-2.99%) |
Aug 23, 2010 | 10.67 | 10.69 | 10.35 | 10.37 | 17,212,580 | -0.20(-1.89%) |
Aug 20, 2010 | 10.54 | 10.59 | 10.45 | 10.57 | 16,839,194 | -0.09(-0.84%) |
Aug 19, 2010 | 10.86 | 10.93 | 10.50 | 10.66 | 10,140 | -0.27(-2.47%) |
Aug 18, 2010 | 10.98 | 11.07 | 10.78 | 10.93 | 500 | -0.02(-0.18%) |
Aug 17, 2010 | 10.71 | 11.05 | 10.69 | 10.95 | 15,546 | +0.35(+3.30%) |
Aug 16, 2010 | 10.56 | 10.69 | 10.50 | 10.60 | 14,576,337 | -0.04(-0.38%) |
Aug 13, 2010 | 10.67 | 10.79 | 10.57 | 10.64 | 15,439,716 | -0.09(-0.83%) |
Aug 12, 2010 | 10.59 | 10.90 | 10.47 | 10.73 | 1,600 | +0.07(+0.65%) |
Aug 11, 2010 | 11.11 | 11.13 | 10.62 | 10.66 | 24,875 | -0.76(-6.65%) |
Aug 10, 2010 | 11.41 | 11.49 | 11.18 | 11.42 | 4,610 | -0.24(-2.06%) |
Aug 09, 2010 | 11.62 | 11.75 | 11.58 | 11.66 | 14,549,887 | +0.07(+0.60%) |
Aug 06, 2010 | 11.59 | 11.73 | 11.45 | 11.59 | 17,561,768 | +0.01(+0.09%) |
Aug 05, 2010 | 11.45 | 11.63 | 11.39 | 11.58 | 15,559,158 | +0.06(+0.52%) |
Aug 04, 2010 | 11.60 | 11.60 | 11.38 | 11.52 | 4,863 | -0.04(-0.35%) |
Aug 03, 2010 | 11.68 | 11.78 | 11.53 | 11.56 | 24,944 | -0.15(-1.28%) |
Aug 02, 2010 | 11.35 | 11.73 | 11.33 | 11.71 | 25,891,604 | +0.54(+4.83%) |
Jul 30, 2010 | 11.17 | 11.28 | 10.86 | 11.17 | 22,648,898 | +0.15(+1.36%) |
Jul 29, 2010 | 11.10 | 11.20 | 10.87 | 11.02 | 2,000 | -0.02(-0.18%) |
Jul 28, 2010 | 11.04 | 11.28 | 10.96 | 11.04 | 2,015 | -0.17(-1.52%) |
Jul 27, 2010 | 11.21 | 11.42 | 11.11 | 11.21 | 4,944 | -0.02(-0.18%) |
Jul 26, 2010 | 11.14 | 11.37 | 11.01 | 11.23 | 26,411,836 | +0.18(+1.63%) |
Jul 23, 2010 | 10.87 | 11.12 | 10.67 | 11.05 | 25,098,852 | +0.23(+2.13%) |
Jul 22, 2010 | 10.80 | 10.99 | 10.73 | 10.82 | 37,069 | +0.23(+2.17%) |
Jul 21, 2010 | 10.95 | 11.01 | 10.53 | 10.59 | 25,083,960 | -0.26(-2.40%) |
Jul 20, 2010 | 10.85 | 10.87 | 10.32 | 10.85 | 28,965,828 | +0.27(+2.55%) |
Jul 19, 2010 | 10.50 | 10.68 | 10.31 | 10.58 | 26,702,782 | +0.17(+1.63%) |
Jul 16, 2010 | 10.41 | 10.75 | 10.41 | 10.41 | 28,250,848 | -0.33(-3.07%) |
Jul 15, 2010 | 10.95 | 10.95 | 10.61 | 10.74 | 23,384,860 | -0.17(-1.56%) |
Jul 14, 2010 | 11.01 | 11.11 | 10.82 | 10.91 | 17,435 | -0.09(-0.82%) |
Jul 13, 2010 | 11.00 | 11.34 | 10.87 | 11.00 | 117,860 | +0.13(+1.20%) |
Jul 12, 2010 | 11.00 | 11.00 | 10.68 | 10.87 | 38,767,136 | -0.07(-0.64%) |
Jul 09, 2010 | 10.94 | 10.97 | 10.67 | 10.94 | 21,049,452 | +0.22(+2.05%) |
Jul 08, 2010 | 10.72 | 10.75 | 10.47 | 10.72 | 153,384 | +0.17(+1.61%) |
Jul 07, 2010 | 10.24 | 10.55 | 10.20 | 10.55 | 21,759,970 | +0.34(+3.33%) |
Jul 06, 2010 | 10.36 | 10.39 | 10.10 | 10.21 | 3,593 | +0.21(+2.10%) |
Jul 02, 2010 | 10.00 | 10.18 | 9.880 | 10.00 | 15,494,586 | -0.05(-0.50%) |
Jul 01, 2010 | 10.10 | 10.26 | 9.810 | 10.05 | 3,467 | -0.01(-0.10%) |
Jun 30, 2010 | 10.06 | 10.55 | 10.01 | 10.06 | 38,494 | -0.26(-2.52%) |
Jun 29, 2010 | 10.76 | 10.76 | 10.28 | 10.32 | 14,180 | -0.91(-8.10%) |
Jun 25, 2010 | 11.23 | 11.28 | 10.99 | 11.23 | 28,668,764 | +0.12(+1.08%) |
Jun 24, 2010 | 11.11 | 11.37 | 11.07 | 11.11 | 35,804 | -0.32(-2.80%) |
Jun 23, 2010 | 11.40 | 11.51 | 11.18 | 11.43 | 6,150 | +0.14(+1.24%) |
Jun 22, 2010 | 11.76 | 11.80 | 11.25 | 11.29 | 87,600 | -0.43(-3.67%) |
Jun 21, 2010 | 11.43 | 12.12 | 11.42 | 11.72 | 63,251,784 | +0.61(+5.49%) |
Jun 18, 2010 | 11.11 | 11.28 | 11.02 | 11.11 | 21,429,972 | -0.07(-0.63%) |
Jun 17, 2010 | 11.45 | 11.45 | 11.09 | 11.18 | 23,770,016 | -0.23(-2.02%) |
Jun 16, 2010 | 11.41 | 11.52 | 11.35 | 11.41 | 16,450,177 | -0.20(-1.72%) |
Jun 15, 2010 | 11.61 | 11.62 | 11.42 | 11.61 | 6,432 | +0.27(+2.38%) |
Jun 14, 2010 | 11.55 | 11.68 | 11.31 | 11.34 | 17,828,010 | -0.02(-0.18%) |
Jun 11, 2010 | 11.15 | 11.39 | 11.10 | 11.36 | 18,337,140 | +0.11(+0.98%) |
Jun 10, 2010 | 11.25 | 11.26 | 11.01 | 11.25 | 23,268 | +0.45(+4.17%) |
Jun 09, 2010 | 10.93 | 11.11 | 10.76 | 10.80 | 26,126,044 | +0.04(+0.37%) |
Jun 08, 2010 | 10.55 | 10.85 | 10.49 | 10.76 | 6,368 | +0.25(+2.38%) |
Jun 07, 2010 | 10.87 | 10.94 | 10.50 | 10.51 | 28,315,504 | -0.33(-3.04%) |
Jun 04, 2010 | 10.84 | 11.26 | 10.81 | 10.84 | 30,418,788 | -0.53(-4.66%) |
Jun 03, 2010 | 11.60 | 11.60 | 11.12 | 11.37 | 25,604,020 | -0.11(-0.96%) |
Jun 02, 2010 | 11.29 | 11.49 | 11.12 | 11.48 | 59,564 | +0.29(+2.59%) |
Jun 01, 2010 | 11.43 | 11.68 | 11.18 | 11.19 | 6,184 | -0.45(-3.87%) |
May 28, 2010 | 11.64 | 11.79 | 11.54 | 11.64 | 21,001,300 | -0.18(-1.52%) |
May 27, 2010 | 11.62 | 11.84 | 11.27 | 11.82 | 25,657,090 | +0.57(+5.07%) |
May 26, 2010 | 11.64 | 11.68 | 11.20 | 11.25 | 79,129 | -0.05(-0.44%) |
May 25, 2010 | 10.60 | 11.35 | 10.56 | 11.30 | 69,840 | +0.21(+1.89%) |
May 24, 2010 | 11.31 | 11.42 | 11.07 | 11.09 | 22,360,522 | -0.26(-2.29%) |
May 21, 2010 | 10.89 | 11.45 | 10.80 | 11.35 | 43,678,592 | -0.02(-0.19%) |
May 20, 2010 | 11.11 | 11.39 | 11.01 | 11.37 | 33,709 | -0.41(-3.47%) |
May 19, 2010 | 11.75 | 11.98 | 11.53 | 11.78 | 45,086,720 | -0.04(-0.34%) |
May 18, 2010 | 12.25 | 12.41 | 11.80 | 11.82 | 34,844 | -0.28(-2.31%) |
May 17, 2010 | 12.29 | 12.33 | 11.80 | 12.10 | 38,761,524 | -0.26(-2.10%) |
May 14, 2010 | 12.36 | 12.66 | 12.22 | 12.36 | 40,189,960 | -0.44(-3.44%) |
May 13, 2010 | 12.61 | 13.24 | 12.59 | 12.80 | 45,653,972 | +0.61(+5.00%) |
May 12, 2010 | 12.20 | 12.54 | 12.16 | 12.19 | 31,217,714 | +0.06(+0.49%) |
May 11, 2010 | 12.28 | 12.41 | 12.07 | 12.13 | 85,362 | -0.46(-3.65%) |
May 10, 2010 | 12.52 | 12.59 | 12.45 | 12.59 | 38,907,856 | +0.59(+4.92%) |
May 07, 2010 | 12.13 | 12.38 | 11.72 | 12.00 | 72,792,864 | +0.06(+0.50%) |
May 06, 2010 | 12.34 | 12.64 | 11.25 | 11.94 | 9,165 | -0.32(-2.61%) |
May 05, 2010 | 12.50 | 12.80 | 12.20 | 12.26 | 41,837,724 | -0.32(-2.54%) |
May 04, 2010 | 12.94 | 12.94 | 12.48 | 12.58 | 14,530 | -0.57(-4.33%) |