Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.75 | 14.77 | 14.69 | 14.76 | 8,857,187 | +0.01(+0.06%) |
Apr 28, 2011 | 14.75 | 14.79 | 14.70 | 14.75 | 13,675,466 | +0.03(+0.22%) |
Apr 27, 2011 | 14.69 | 14.73 | 14.65 | 14.72 | 11,419,345 | +0.07(+0.45%) |
Apr 26, 2011 | 14.60 | 14.68 | 14.58 | 14.66 | 12,259,237 | +0.08(+0.57%) |
Apr 25, 2011 | 14.50 | 14.57 | 14.49 | 14.57 | 9,156,797 | +0.02(+0.17%) |
Apr 21, 2011 | 14.44 | 14.56 | 14.41 | 14.55 | 12,314,388 | +0.12(+0.86%) |
Apr 20, 2011 | 14.37 | 14.43 | 14.32 | 14.42 | 9,883,810 | +0.07(+0.46%) |
Apr 19, 2011 | 14.37 | 14.42 | 14.27 | 14.36 | 8,980,938 | +0.00(+0.00%) |
Apr 18, 2011 | 14.44 | 14.44 | 14.30 | 14.36 | 13,472,244 | -0.05(-0.34%) |
Apr 15, 2011 | 14.44 | 14.45 | 14.37 | 14.41 | 9,359,159 | -0.05(-0.34%) |
Apr 14, 2011 | 14.32 | 14.46 | 14.31 | 14.46 | 13,841,988 | +0.15(+1.04%) |
Apr 13, 2011 | 14.27 | 14.42 | 14.25 | 14.31 | 11,495,628 | +0.07(+0.52%) |
Apr 12, 2011 | 14.37 | 14.44 | 14.23 | 14.23 | 13,100,533 | -0.16(-1.09%) |
Apr 11, 2011 | 14.29 | 14.44 | 14.24 | 14.39 | 17,510,392 | +0.13(+0.93%) |
Apr 08, 2011 | 14.38 | 14.39 | 14.19 | 14.26 | 25,108,412 | -0.15(-1.03%) |
Apr 07, 2011 | 14.47 | 14.48 | 14.33 | 14.41 | 24,459,158 | -0.08(-0.57%) |
Apr 06, 2011 | 14.48 | 14.51 | 14.45 | 14.49 | 9,530,495 | +0.04(+0.29%) |
Apr 05, 2011 | 14.48 | 14.55 | 14.45 | 14.45 | 9,452,046 | -0.03(-0.23%) |
Apr 04, 2011 | 14.42 | 14.50 | 14.41 | 14.48 | 13,414,251 | +0.07(+0.46%) |
Apr 01, 2011 | 14.46 | 14.49 | 14.38 | 14.42 | 18,864,982 | -0.02(-0.17%) |
Mar 31, 2011 | 14.54 | 14.59 | 14.43 | 14.44 | 17,289,676 | -0.05(-0.34%) |
Mar 30, 2011 | 14.49 | 14.49 | 14.49 | 14.49 | 14,977,518 | +0.06(+0.40%) |
Mar 29, 2011 | 14.47 | 14.51 | 14.42 | 14.43 | 28,007,856 | +0.02(+0.17%) |
Mar 28, 2011 | 14.46 | 14.51 | 14.39 | 14.41 | 24,471,898 | -0.07(-0.50%) |
Mar 25, 2011 | 14.50 | 14.50 | 14.46 | 14.48 | 13,388,064 | +0.02(+0.11%) |
Mar 24, 2011 | 14.46 | 14.51 | 14.44 | 14.46 | 11,834,982 | +0.01(+0.06%) |
Mar 23, 2011 | 14.30 | 14.46 | 14.26 | 14.46 | 18,580,122 | +0.21(+1.46%) |
Mar 22, 2011 | 14.37 | 14.38 | 14.23 | 14.25 | 29,418,198 | -0.16(-1.11%) |
Mar 21, 2011 | 14.31 | 14.41 | 14.30 | 14.41 | 16,871,742 | +0.14(+1.01%) |
Mar 18, 2011 | 14.28 | 14.29 | 14.19 | 14.26 | 15,992,495 | +0.09(+0.62%) |
Mar 17, 2011 | 14.24 | 14.27 | 14.15 | 14.18 | 15,236,844 | -0.02(-0.17%) |
Mar 16, 2011 | 14.25 | 14.30 | 14.18 | 14.20 | 13,881,814 | +0.02(+0.11%) |
Mar 15, 2011 | 14.26 | 14.30 | 14.18 | 14.18 | 15,932,848 | -0.10(-0.73%) |
Mar 14, 2011 | 14.18 | 14.30 | 14.12 | 14.29 | 15,851,170 | +0.14(+0.96%) |
Mar 11, 2011 | 14.22 | 14.28 | 14.14 | 14.15 | 18,410,800 | -0.07(-0.51%) |
Mar 10, 2011 | 14.27 | 14.30 | 14.22 | 14.22 | 15,402,477 | -0.04(-0.28%) |
Mar 09, 2011 | 14.21 | 14.31 | 14.15 | 14.26 | 12,446,441 | +0.09(+0.62%) |
Mar 08, 2011 | 14.30 | 14.31 | 14.14 | 14.18 | 20,741,158 | -0.13(-0.89%) |
Mar 07, 2011 | 14.30 | 14.31 | 14.22 | 14.30 | 15,542,273 | +0.02(+0.11%) |
Mar 04, 2011 | 14.31 | 14.30 | 14.22 | 14.29 | 12,458,954 | -0.02(-0.17%) |
Mar 03, 2011 | 14.36 | 14.37 | 14.26 | 14.31 | 15,542,004 | -0.01(-0.06%) |
Mar 02, 2011 | 14.32 | 14.34 | 14.27 | 14.32 | 15,529,733 | +0.01(+0.06%) |
Mar 01, 2011 | 14.33 | 14.34 | 14.26 | 14.31 | 16,535,523 | -0.01(-0.06%) |
Feb 28, 2011 | 14.22 | 14.33 | 14.18 | 14.32 | 32,046,034 | +0.14(+0.96%) |
Feb 25, 2011 | 14.18 | 14.21 | 14.10 | 14.18 | 18,860,660 | +0.02(+0.17%) |
Feb 24, 2011 | 14.07 | 14.17 | 14.02 | 14.16 | 19,518,812 | +0.11(+0.80%) |
Feb 23, 2011 | 14.00 | 14.10 | 14.00 | 14.05 | 15,559,309 | +0.02(+0.11%) |
Feb 22, 2011 | 14.05 | 14.06 | 13.95 | 14.03 | 29,106,218 | -0.03(-0.23%) |
Feb 18, 2011 | 14.11 | 14.12 | 13.99 | 14.06 | 19,550,760 | +0.01(+0.06%) |
Feb 17, 2011 | 13.94 | 14.07 | 13.93 | 14.06 | 24,903,744 | +0.13(+0.92%) |
Feb 16, 2011 | 13.96 | 13.98 | 13.89 | 13.93 | 35,985,220 | +0.05(+0.35%) |
Feb 15, 2011 | 14.34 | 13.98 | 13.87 | 13.88 | 157,081,760 | -0.46(-3.18%) |
Feb 14, 2011 | 14.42 | 14.42 | 14.32 | 14.34 | 10,943,849 | -0.01(-0.06%) |
Feb 11, 2011 | 14.34 | 14.37 | 14.32 | 14.34 | 8,399,611 | +0.02(+0.17%) |
Feb 10, 2011 | 14.36 | 14.38 | 14.29 | 14.32 | 11,179,027 | -0.06(-0.44%) |
Feb 09, 2011 | 14.32 | 14.40 | 14.31 | 14.38 | 15,760,425 | +0.06(+0.39%) |
Feb 08, 2011 | 14.26 | 14.38 | 14.23 | 14.33 | 17,874,758 | +0.06(+0.39%) |
Feb 07, 2011 | 14.13 | 14.27 | 14.12 | 14.27 | 14,722,436 | +0.16(+1.13%) |
Feb 04, 2011 | 14.27 | 14.28 | 14.02 | 14.11 | 31,190,542 | -0.21(-1.45%) |
Feb 03, 2011 | 14.41 | 14.42 | 14.30 | 14.32 | 11,671,572 | -0.06(-0.39%) |
Feb 02, 2011 | 14.34 | 14.40 | 14.31 | 14.38 | 10,342,889 | +0.06(+0.39%) |
Feb 01, 2011 | 14.33 | 14.34 | 14.26 | 14.32 | 12,489,490 | +0.07(+0.51%) |
Jan 31, 2011 | 14.27 | 14.30 | 14.22 | 14.25 | 10,067,031 | +0.00(+0.00%) |
Jan 28, 2011 | 14.37 | 14.42 | 14.24 | 14.25 | 15,007,898 | -0.13(-0.89%) |
Jan 27, 2011 | 14.30 | 14.40 | 14.26 | 14.38 | 17,801,842 | +0.14(+0.95%) |
Jan 26, 2011 | 14.22 | 14.28 | 14.18 | 14.24 | 15,424,896 | +0.04(+0.28%) |
Jan 25, 2011 | 14.25 | 14.26 | 14.15 | 14.20 | 16,576,170 | -0.01(-0.06%) |
Jan 24, 2011 | 14.21 | 14.24 | 14.17 | 14.21 | 16,205,923 | +0.11(+0.79%) |
Jan 21, 2011 | 14.15 | 14.15 | 14.03 | 14.10 | 11,815,294 | +0.02(+0.17%) |
Jan 20, 2011 | 14.02 | 14.08 | 14.01 | 14.07 | 15,140,429 | -0.01(-0.06%) |
Jan 19, 2011 | 14.16 | 14.16 | 14.01 | 14.08 | 18,461,070 | -0.18(-1.23%) |
Jan 18, 2011 | 14.16 | 14.26 | 14.14 | 14.26 | 11,442,552 | +0.07(+0.51%) |
Jan 14, 2011 | 14.12 | 14.18 | 14.07 | 14.18 | 19,489,442 | +0.08(+0.57%) |
Jan 13, 2011 | 14.20 | 14.24 | 14.10 | 14.10 | 19,268,428 | -0.11(-0.79%) |
Jan 12, 2011 | 14.22 | 14.23 | 14.15 | 14.22 | 13,798,728 | +0.00(+0.00%) |
Jan 11, 2011 | 14.19 | 14.22 | 14.10 | 14.22 | 13,211,227 | +0.06(+0.40%) |
Jan 10, 2011 | 14.22 | 14.30 | 14.15 | 14.16 | 11,740,609 | -0.05(-0.34%) |
Jan 07, 2011 | 14.14 | 14.21 | 14.06 | 14.21 | 17,331,162 | +0.10(+0.74%) |
Jan 06, 2011 | 14.14 | 14.18 | 14.06 | 14.10 | 27,304,030 | +0.06(+0.40%) |
Jan 05, 2011 | 13.93 | 14.06 | 13.90 | 14.05 | 28,745,998 | +0.18(+1.33%) |
Jan 04, 2011 | 14.28 | 13.94 | 13.83 | 13.86 | 135,257,744 | -0.40(-2.79%) |
Jan 03, 2011 | 14.34 | 14.37 | 14.24 | 14.26 | 13,802,754 | -0.06(-0.41%) |
Dec 31, 2010 | 14.30 | 14.34 | 14.28 | 14.32 | 7,279,042 | +0.01(+0.06%) |
Dec 30, 2010 | 14.27 | 14.36 | 14.26 | 14.31 | 7,565,060 | +0.06(+0.39%) |
Dec 29, 2010 | 14.25 | 14.32 | 14.22 | 14.26 | 8,874,245 | +0.01(+0.06%) |
Dec 28, 2010 | 14.29 | 14.29 | 14.21 | 14.25 | 7,507,834 | +0.00(+0.00%) |
Dec 27, 2010 | 14.28 | 14.32 | 14.23 | 14.25 | 6,989,831 | -0.02(-0.11%) |
Dec 23, 2010 | 14.22 | 14.32 | 14.09 | 14.26 | 19,454,798 | +0.14(+0.96%) |
Dec 22, 2010 | 14.13 | 14.16 | 14.10 | 14.13 | 16,693,904 | +0.02(+0.11%) |
Dec 21, 2010 | 14.13 | 14.17 | 14.10 | 14.11 | 12,688,722 | +0.03(+0.22%) |
Dec 20, 2010 | 14.01 | 14.13 | 13.98 | 14.08 | 14,736,387 | +0.14(+1.00%) |
Dec 17, 2010 | 13.88 | 13.94 | 13.86 | 13.94 | 12,636,387 | +0.06(+0.44%) |
Dec 16, 2010 | 13.83 | 13.93 | 13.82 | 13.88 | 16,038,571 | +0.14(+1.01%) |
Dec 15, 2010 | 14.00 | 14.00 | 13.71 | 13.74 | 25,113,880 | -0.30(-2.14%) |
Dec 14, 2010 | 14.08 | 14.17 | 13.99 | 14.04 | 11,912,139 | -0.01(-0.05%) |
Dec 13, 2010 | 14.04 | 14.11 | 13.97 | 14.05 | 12,210,489 | +0.08(+0.61%) |
Dec 10, 2010 | 13.87 | 14.03 | 13.85 | 13.97 | 10,044,554 | +0.14(+1.00%) |
Dec 09, 2010 | 13.80 | 13.89 | 13.73 | 13.83 | 21,349,852 | +0.03(+0.22%) |
Dec 08, 2010 | 13.97 | 13.97 | 13.77 | 13.80 | 19,911,398 | -0.18(-1.27%) |
Dec 07, 2010 | 14.07 | 14.07 | 13.97 | 13.97 | 16,098,900 | -0.07(-0.49%) |
Dec 06, 2010 | 14.07 | 14.07 | 14.00 | 14.04 | 10,271,623 | +0.01(+0.06%) |
Dec 03, 2010 | 14.08 | 14.09 | 13.96 | 14.03 | 10,196,458 | -0.06(-0.44%) |
Dec 02, 2010 | 14.10 | 14.11 | 13.96 | 14.10 | 12,818,130 | +0.05(+0.38%) |
Dec 01, 2010 | 14.11 | 14.14 | 14.02 | 14.04 | 17,414,100 | +0.03(+0.18%) |
Nov 30, 2010 | 13.93 | 14.10 | 13.93 | 14.02 | 10,455,664 | +0.07(+0.48%) |
Nov 29, 2010 | 13.91 | 13.96 | 13.88 | 13.95 | 6,181,486 | +0.07(+0.50%) |
Nov 26, 2010 | 13.94 | 13.97 | 13.88 | 13.88 | 3,497,424 | -0.08(-0.55%) |
Nov 24, 2010 | 13.85 | 13.96 | 13.96 | 13.96 | 8,372,010 | +0.15(+1.06%) |
Nov 23, 2010 | 13.76 | 13.82 | 13.72 | 13.81 | 10,403,968 | +0.05(+0.39%) |
Nov 22, 2010 | 13.70 | 13.77 | 13.62 | 13.76 | 14,038,080 | +0.10(+0.73%) |
Nov 19, 2010 | 13.67 | 13.67 | 13.61 | 13.66 | 7,118,999 | -0.03(-0.23%) |
Nov 18, 2010 | 13.83 | 13.84 | 13.63 | 13.69 | 12,177,320 | -0.11(-0.78%) |
Nov 17, 2010 | 13.67 | 13.80 | 13.65 | 13.80 | 11,901,444 | +0.20(+1.47%) |
Nov 16, 2010 | 13.73 | 13.77 | 13.56 | 13.60 | 14,145,323 | -0.12(-0.90%) |
Nov 15, 2010 | 13.82 | 13.88 | 13.70 | 13.72 | 8,654,702 | -0.02(-0.11%) |
Nov 12, 2010 | 13.81 | 13.91 | 13.73 | 13.73 | 6,904,508 | -0.11(-0.77%) |
Nov 11, 2010 | 13.80 | 13.88 | 13.77 | 13.84 | 8,079,467 | +0.03(+0.21%) |
Nov 10, 2010 | 13.76 | 13.84 | 13.73 | 13.81 | 9,023,451 | +0.09(+0.67%) |
Nov 09, 2010 | 13.77 | 13.82 | 13.71 | 13.72 | 10,795,863 | -0.09(-0.67%) |
Nov 08, 2010 | 13.82 | 13.84 | 13.69 | 13.81 | 9,456,105 | +0.00(+0.00%) |
Nov 05, 2010 | 13.85 | 13.86 | 13.73 | 13.81 | 9,950,542 | -0.01(-0.06%) |
Nov 04, 2010 | 13.67 | 13.84 | 13.57 | 13.82 | 13,718,974 | +0.23(+1.70%) |
Nov 03, 2010 | 13.69 | 13.69 | 13.53 | 13.59 | 9,108,799 | -0.06(-0.45%) |
Nov 02, 2010 | 13.69 | 13.69 | 13.58 | 13.65 | 8,885,661 | +0.02(+0.17%) |
Nov 01, 2010 | 13.70 | 13.73 | 13.53 | 13.63 | 11,672,191 | -0.01(-0.06%) |
Oct 29, 2010 | 13.56 | 13.68 | 13.47 | 13.63 | 17,289,334 | +0.08(+0.63%) |
Oct 28, 2010 | 13.56 | 13.60 | 13.30 | 13.55 | 37,400,164 | -0.27(-1.95%) |
Oct 27, 2010 | 13.93 | 13.94 | 13.71 | 13.82 | 13,604,895 | -0.23(-1.65%) |
Oct 25, 2010 | 14.03 | 14.10 | 13.98 | 14.05 | 7,029,690 | +0.02(+0.17%) |
Oct 22, 2010 | 14.10 | 14.11 | 13.98 | 14.03 | 6,439,927 | -0.07(-0.49%) |
Oct 21, 2010 | 14.06 | 14.11 | 14.03 | 14.10 | 8,533,239 | +0.05(+0.33%) |
Oct 20, 2010 | 14.03 | 14.10 | 13.99 | 14.05 | 13,739,547 | +0.08(+0.55%) |
Oct 19, 2010 | 13.89 | 14.00 | 13.89 | 13.97 | 13,953,519 | +0.06(+0.44%) |
Oct 18, 2010 | 13.87 | 13.94 | 13.87 | 13.91 | 8,787,678 | +0.03(+0.22%) |
Oct 15, 2010 | 13.83 | 13.92 | 13.81 | 13.88 | 8,817,132 | +0.06(+0.45%) |
Oct 14, 2010 | 13.91 | 13.96 | 13.82 | 13.82 | 12,012,430 | -0.06(-0.44%) |
Oct 13, 2010 | 13.97 | 13.97 | 13.88 | 13.88 | 9,404,019 | -0.02(-0.11%) |
Oct 12, 2010 | 13.70 | 13.92 | 13.70 | 13.90 | 12,756,701 | +0.19(+1.41%) |
Oct 11, 2010 | 13.69 | 13.75 | 13.66 | 13.70 | 8,060,267 | +0.05(+0.34%) |
Oct 08, 2010 | 13.66 | 13.71 | 13.60 | 13.66 | 9,041,336 | +0.01(+0.06%) |
Oct 07, 2010 | 13.73 | 13.73 | 13.61 | 13.65 | 2,463 | -0.11(-0.78%) |
Oct 06, 2010 | 13.68 | 13.76 | 13.62 | 13.76 | 9,377,548 | +0.10(+0.73%) |
Oct 05, 2010 | 13.65 | 13.66 | 13.54 | 13.66 | 12,734,866 | +0.05(+0.34%) |
Oct 04, 2010 | 13.53 | 13.66 | 13.46 | 13.61 | 12,485,107 | +0.15(+1.09%) |
Oct 01, 2010 | 13.46 | 13.66 | 13.46 | 13.46 | 14,469,403 | -0.11(-0.81%) |
Sep 30, 2010 | 13.57 | 13.78 | 13.54 | 13.57 | 134,784 | -0.09(-0.66%) |
Sep 29, 2010 | 13.68 | 13.69 | 13.58 | 13.66 | 20,430,090 | +0.04(+0.33%) |
Sep 28, 2010 | 13.74 | 13.74 | 13.58 | 13.62 | 48,583 | -0.08(-0.60%) |
Sep 27, 2010 | 13.72 | 13.77 | 13.66 | 13.70 | 13,930,770 | +0.04(+0.27%) |
Sep 24, 2010 | 13.70 | 13.71 | 13.58 | 13.66 | 14,479,118 | +0.04(+0.27%) |
Sep 23, 2010 | 13.63 | 13.66 | 13.43 | 13.63 | 2,855 | +0.27(+2.00%) |
Sep 22, 2010 | 13.32 | 13.44 | 13.30 | 13.36 | 12,794,386 | +0.04(+0.28%) |
Sep 21, 2010 | 13.44 | 13.46 | 13.30 | 13.32 | 348 | -0.11(-0.83%) |
Sep 20, 2010 | 13.32 | 13.43 | 13.29 | 13.43 | 11,812,032 | +0.13(+0.95%) |
Sep 17, 2010 | 13.31 | 13.36 | 13.29 | 13.31 | 10,369,478 | -0.05(-0.39%) |
Sep 15, 2010 | 13.30 | 13.37 | 13.29 | 13.36 | 10,909,035 | +0.07(+0.50%) |
Sep 14, 2010 | 13.29 | 13.35 | 13.20 | 13.29 | 6,429 | +0.02(+0.17%) |
Sep 13, 2010 | 13.14 | 13.28 | 13.09 | 13.27 | 11,998,084 | +0.21(+1.59%) |
Sep 10, 2010 | 13.10 | 13.12 | 13.01 | 13.06 | 13,816,979 | -0.07(-0.51%) |
Sep 09, 2010 | 13.21 | 13.21 | 13.09 | 13.13 | 10,171 | -0.01(-0.11%) |
Sep 08, 2010 | 13.14 | 13.16 | 13.03 | 13.14 | 243,485 | +0.08(+0.63%) |
Sep 07, 2010 | 13.10 | 13.13 | 13.00 | 13.06 | 890 | -0.04(-0.28%) |
Sep 03, 2010 | 13.18 | 13.20 | 13.00 | 13.10 | 14,898,261 | -0.03(-0.23%) |
Sep 02, 2010 | 13.03 | 13.16 | 13.00 | 13.13 | 24,862 | +0.07(+0.51%) |
Sep 01, 2010 | 12.99 | 13.07 | 12.91 | 13.06 | 16,145,733 | +0.14(+1.09%) |
Aug 31, 2010 | 12.91 | 12.97 | 12.81 | 12.92 | 55,923 | +0.12(+0.91%) |
Aug 30, 2010 | 12.82 | 12.90 | 12.78 | 12.81 | 11,985,374 | +0.03(+0.25%) |
Aug 27, 2010 | 12.67 | 12.79 | 12.59 | 12.77 | 10,551,504 | +0.13(+1.06%) |
Aug 26, 2010 | 12.72 | 12.77 | 12.63 | 12.64 | 12,770,257 | -0.04(-0.29%) |
Aug 25, 2010 | 12.78 | 12.80 | 12.42 | 12.68 | 3,029 | -0.22(-1.67%) |
Aug 24, 2010 | 13.10 | 13.10 | 12.89 | 12.89 | 4,700 | -0.25(-1.87%) |
Aug 23, 2010 | 13.14 | 13.25 | 13.08 | 13.14 | 15,533,951 | +0.07(+0.57%) |
Aug 20, 2010 | 13.00 | 13.09 | 12.94 | 13.06 | 12,438,374 | +0.05(+0.40%) |
Aug 19, 2010 | 13.00 | 13.05 | 12.92 | 13.01 | 39,177 | -0.01(-0.06%) |
Aug 18, 2010 | 12.96 | 13.09 | 12.90 | 13.02 | 63,481 | +0.13(+0.98%) |
Aug 17, 2010 | 12.91 | 13.03 | 12.77 | 12.89 | 112,538 | +0.01(+0.06%) |
Aug 16, 2010 | 12.97 | 13.03 | 12.84 | 12.88 | 17,698,834 | -0.03(-0.23%) |
Aug 13, 2010 | 12.91 | 13.25 | 12.89 | 12.91 | 22,870,316 | -0.27(-2.03%) |
Aug 12, 2010 | 13.03 | 13.29 | 12.96 | 13.18 | 24,515,426 | +0.09(+0.68%) |
Aug 11, 2010 | 12.98 | 13.11 | 12.86 | 13.09 | 235,609 | +0.09(+0.69%) |
Aug 10, 2010 | 12.96 | 13.07 | 12.87 | 13.00 | 366,487 | +0.05(+0.40%) |
Aug 09, 2010 | 12.99 | 13.04 | 12.85 | 12.95 | 12,851,950 | -0.04(-0.34%) |
Aug 06, 2010 | 13.00 | 13.00 | 12.66 | 13.00 | 16,533,048 | +0.31(+2.46%) |
Aug 05, 2010 | 12.94 | 12.97 | 12.51 | 12.68 | 41,847,292 | -0.25(-1.95%) |
Aug 04, 2010 | 13.04 | 13.06 | 12.90 | 12.94 | 30,547 | -0.01(-0.12%) |
Aug 03, 2010 | 12.94 | 13.03 | 12.83 | 12.95 | 16,454 | +0.07(+0.58%) |
Aug 02, 2010 | 12.99 | 13.00 | 12.78 | 12.88 | 25,759,624 | -0.04(-0.34%) |
Jul 30, 2010 | 12.94 | 13.06 | 12.91 | 12.92 | 21,274,088 | -0.08(-0.63%) |
Jul 29, 2010 | 12.95 | 13.07 | 12.87 | 13.00 | 35,340,740 | -0.25(-1.90%) |
Jul 28, 2010 | 13.26 | 13.41 | 13.22 | 13.26 | 189,422 | -0.10(-0.72%) |
Jul 27, 2010 | 13.35 | 13.55 | 13.20 | 13.35 | 69,352 | -0.13(-0.94%) |
Jul 26, 2010 | 13.35 | 13.50 | 13.23 | 13.48 | 15,836,152 | +0.20(+1.51%) |
Jul 23, 2010 | 13.14 | 13.29 | 13.10 | 13.28 | 22,813,380 | +0.15(+1.13%) |
Jul 22, 2010 | 13.16 | 13.22 | 13.09 | 13.13 | 120,839 | +0.10(+0.80%) |
Jul 21, 2010 | 13.14 | 13.14 | 13.01 | 13.03 | 27,075,570 | +0.03(+0.23%) |
Jul 20, 2010 | 13.00 | 13.03 | 12.90 | 13.00 | 91,569 | +0.02(+0.17%) |
Jul 19, 2010 | 13.06 | 13.06 | 12.92 | 12.97 | 15,457,730 | -0.02(-0.17%) |
Jul 16, 2010 | 13.00 | 13.12 | 12.98 | 13.00 | 22,061,158 | -0.06(-0.45%) |
Jul 15, 2010 | 13.11 | 13.12 | 13.01 | 13.06 | 32,574,280 | +0.04(+0.34%) |
Jul 14, 2010 | 12.99 | 13.11 | 12.88 | 13.01 | 117,802 | -0.55(-4.05%) |
Jul 13, 2010 | 13.53 | 13.64 | 13.38 | 13.56 | 130,253 | +0.06(+0.44%) |
Jul 12, 2010 | 13.48 | 13.53 | 13.38 | 13.50 | 11,615,621 | +0.02(+0.17%) |
Jul 09, 2010 | 13.48 | 13.48 | 13.29 | 13.48 | 12,488,809 | +0.16(+1.23%) |
Jul 08, 2010 | 13.34 | 13.35 | 13.17 | 13.32 | 16,765,516 | +0.01(+0.11%) |
Jul 07, 2010 | 12.97 | 13.31 | 12.97 | 13.30 | 17,596,964 | +0.33(+2.58%) |
Jul 06, 2010 | 12.97 | 13.19 | 12.87 | 12.97 | 7,560 | +0.02(+0.17%) |
Jul 02, 2010 | 12.94 | 13.03 | 12.79 | 12.94 | 13,759,322 | +0.13(+0.98%) |
Jul 01, 2010 | 12.75 | 12.92 | 12.65 | 12.82 | 235,767 | +0.08(+0.64%) |
Jun 30, 2010 | 12.83 | 12.95 | 12.74 | 12.74 | 244,871 | -0.08(-0.64%) |
Jun 29, 2010 | 12.82 | 12.94 | 12.58 | 12.82 | 186,384 | -0.12(-0.92%) |
Jun 25, 2010 | 12.94 | 12.96 | 12.71 | 12.94 | 20,892,006 | +0.24(+1.87%) |
Jun 24, 2010 | 12.81 | 12.83 | 12.70 | 12.70 | 10,692 | -0.10(-0.78%) |
Jun 23, 2010 | 12.75 | 12.84 | 12.68 | 12.80 | 19,248,270 | +0.12(+0.96%) |
Jun 22, 2010 | 12.79 | 12.84 | 12.66 | 12.68 | 97,325 | -0.05(-0.39%) |
Jun 21, 2010 | 12.93 | 12.93 | 12.64 | 12.73 | 19,743,206 | -0.05(-0.39%) |
Jun 18, 2010 | 12.78 | 12.81 | 12.61 | 12.78 | 16,606,777 | +0.28(+2.23%) |
Jun 17, 2010 | 12.52 | 12.52 | 12.34 | 12.50 | 16,251,107 | -0.06(-0.45%) |
Jun 16, 2010 | 12.38 | 12.60 | 12.36 | 12.56 | 140 | +0.14(+1.09%) |
Jun 15, 2010 | 12.49 | 12.53 | 12.36 | 12.42 | 7,312 | -0.15(-1.19%) |
Jun 14, 2010 | 12.59 | 12.59 | 12.46 | 12.57 | 20,468,452 | +0.09(+0.74%) |
Jun 11, 2010 | 12.39 | 12.54 | 12.36 | 12.48 | 13,504,426 | -0.01(-0.11%) |
Jun 10, 2010 | 12.45 | 12.54 | 12.36 | 12.49 | 226,932 | +0.15(+1.22%) |
Jun 09, 2010 | 12.46 | 12.49 | 12.29 | 12.34 | 14,819,174 | -0.06(-0.52%) |
Jun 08, 2010 | 12.39 | 12.43 | 12.23 | 12.41 | 280 | +0.06(+0.52%) |
Jun 07, 2010 | 12.36 | 12.55 | 12.31 | 12.34 | 24,121,184 | +0.11(+0.93%) |
Jun 04, 2010 | 12.23 | 12.41 | 12.19 | 12.23 | 22,625,360 | -0.09(-0.70%) |
Jun 03, 2010 | 12.36 | 12.43 | 12.26 | 12.31 | 18,501,276 | -0.01(-0.06%) |
Jun 02, 2010 | 12.14 | 12.32 | 12.03 | 12.32 | 6,795 | +0.29(+2.43%) |
Jun 01, 2010 | 12.18 | 12.31 | 12.03 | 12.03 | 20,400,048 | -0.09(-0.71%) |
May 28, 2010 | 12.11 | 12.24 | 12.06 | 12.11 | 22,849,704 | +0.14(+1.19%) |
May 27, 2010 | 11.81 | 11.98 | 11.72 | 11.97 | 18,388,416 | +0.38(+3.27%) |
May 26, 2010 | 11.84 | 11.87 | 11.54 | 11.59 | 133,198 | -0.12(-1.04%) |
May 25, 2010 | 11.16 | 11.71 | 11.09 | 11.71 | 3,425 | +0.46(+4.06%) |
May 24, 2010 | 11.48 | 11.48 | 11.26 | 11.26 | 20,574,434 | +0.03(+0.25%) |
May 21, 2010 | 10.89 | 11.31 | 10.79 | 11.23 | 22,183,588 | +0.04(+0.37%) |
May 20, 2010 | 11.02 | 11.19 | 10.96 | 11.19 | 140,809 | -0.11(-1.00%) |
May 19, 2010 | 11.31 | 11.41 | 11.15 | 11.30 | 18,045,400 | -0.09(-0.75%) |
May 18, 2010 | 11.63 | 11.63 | 11.28 | 11.39 | 116,204 | -0.14(-1.24%) |
May 17, 2010 | 11.41 | 11.58 | 11.34 | 11.53 | 17,004,448 | +0.12(+1.06%) |
May 14, 2010 | 11.41 | 11.44 | 11.25 | 11.41 | 20,216,210 | +0.01(+0.06%) |
May 13, 2010 | 11.41 | 11.52 | 11.36 | 11.40 | 16,752,482 | +0.01(+0.06%) |
May 12, 2010 | 11.44 | 11.54 | 11.38 | 11.39 | 19,000,788 | -0.01(-0.06%) |
May 11, 2010 | 11.53 | 11.54 | 11.39 | 11.40 | 282,262 | -0.24(-2.09%) |
May 10, 2010 | 11.58 | 11.64 | 11.51 | 11.64 | 20,994,990 | +0.36(+3.17%) |
May 07, 2010 | 11.25 | 11.43 | 11.09 | 11.29 | 40,112,960 | +0.21(+1.87%) |
May 06, 2010 | 11.11 | 11.63 | 10.67 | 11.08 | 25,036 | -0.53(-4.55%) |
May 05, 2010 | 11.61 | 11.74 | 11.50 | 11.61 | 17,677,304 | +0.06(+0.49%) |
May 04, 2010 | 12.04 | 12.07 | 10.06 | 11.55 | 1,765 | -0.67(-5.49%) |