Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.28 | 20.84 | 19.30 | 20.11 | 7,488,195 | -1.18(-5.54%) |
Apr 28, 2011 | 20.65 | 21.59 | 20.54 | 21.29 | 4,335,257 | +0.56(+2.70%) |
Apr 27, 2011 | 21.14 | 21.19 | 20.17 | 20.73 | 3,681,475 | -0.36(-1.71%) |
Apr 26, 2011 | 21.32 | 21.33 | 20.91 | 21.09 | 3,937,886 | +0.08(+0.38%) |
Apr 25, 2011 | 20.68 | 21.03 | 20.33 | 21.01 | 2,579,519 | +0.61(+2.99%) |
Apr 21, 2011 | 20.46 | 20.46 | 20.03 | 20.40 | 1,135,144 | +0.19(+0.94%) |
Apr 20, 2011 | 19.85 | 20.25 | 19.65 | 20.21 | 2,579,411 | +0.76(+3.91%) |
Apr 19, 2011 | 18.49 | 19.49 | 18.48 | 19.45 | 2,931,285 | +1.10(+5.99%) |
Apr 18, 2011 | 18.34 | 18.42 | 18.04 | 18.35 | 843,238 | -0.19(-1.02%) |
Apr 15, 2011 | 18.48 | 18.67 | 18.36 | 18.54 | 1,347,558 | -0.10(-0.54%) |
Apr 14, 2011 | 18.43 | 18.90 | 18.41 | 18.64 | 1,164,080 | +0.05(+0.27%) |
Apr 13, 2011 | 18.38 | 18.70 | 18.28 | 18.59 | 1,598,694 | +0.40(+2.20%) |
Apr 12, 2011 | 18.53 | 18.66 | 18.11 | 18.19 | 1,248,356 | -0.41(-2.20%) |
Apr 11, 2011 | 18.30 | 18.70 | 18.25 | 18.60 | 1,516,148 | +0.32(+1.75%) |
Apr 08, 2011 | 18.41 | 18.58 | 18.07 | 18.28 | 1,212,801 | +0.00(+0.00%) |
Apr 07, 2011 | 18.61 | 18.69 | 18.11 | 18.28 | 930,425 | -0.19(-1.03%) |
Apr 06, 2011 | 18.58 | 18.71 | 18.07 | 18.47 | 1,263,436 | +0.08(+0.44%) |
Apr 05, 2011 | 18.35 | 18.58 | 18.13 | 18.39 | 1,274,534 | -0.04(-0.22%) |
Apr 04, 2011 | 18.29 | 18.59 | 18.09 | 18.43 | 1,057,458 | +0.27(+1.49%) |
Apr 01, 2011 | 17.98 | 18.48 | 17.88 | 18.16 | 1,413,931 | +0.32(+1.79%) |
Mar 31, 2011 | 18.15 | 18.15 | 17.70 | 17.84 | 1,686,902 | -0.37(-2.03%) |
Mar 30, 2011 | 18.21 | 18.22 | 17.53 | 18.21 | 1,952,997 | +0.69(+3.94%) |
Mar 29, 2011 | 17.30 | 17.60 | 17.16 | 17.52 | 1,036,603 | +0.12(+0.69%) |
Mar 28, 2011 | 17.49 | 17.80 | 17.35 | 17.40 | 1,917,183 | -0.05(-0.29%) |
Mar 25, 2011 | 17.10 | 17.60 | 17.10 | 17.45 | 1,892,998 | +0.52(+3.07%) |
Mar 24, 2011 | 16.95 | 17.02 | 16.60 | 16.93 | 1,356,823 | +0.06(+0.36%) |
Mar 23, 2011 | 16.42 | 16.94 | 16.33 | 16.87 | 1,501,135 | +0.46(+2.80%) |
Mar 22, 2011 | 16.83 | 16.89 | 16.40 | 16.41 | 1,284,282 | -0.35(-2.09%) |
Mar 21, 2011 | 16.41 | 16.76 | 16.25 | 16.76 | 2,945,424 | +0.62(+3.84%) |
Mar 18, 2011 | 16.83 | 16.83 | 15.97 | 16.14 | 3,885,509 | -0.47(-2.83%) |
Mar 17, 2011 | 17.09 | 17.15 | 16.51 | 16.61 | 2,085,706 | -0.14(-0.84%) |
Mar 16, 2011 | 17.26 | 17.40 | 16.47 | 16.75 | 3,321,760 | -0.39(-2.28%) |
Mar 15, 2011 | 17.13 | 17.30 | 16.94 | 17.14 | 4,680,856 | -0.94(-5.20%) |
Mar 14, 2011 | 18.20 | 18.25 | 17.74 | 18.08 | 2,062,237 | -0.36(-1.95%) |
Mar 11, 2011 | 18.03 | 18.58 | 17.89 | 18.44 | 1,679,277 | +0.04(+0.22%) |
Mar 10, 2011 | 19.08 | 19.14 | 18.36 | 18.40 | 2,453,133 | -0.92(-4.76%) |
Mar 09, 2011 | 19.11 | 19.61 | 19.00 | 19.32 | 2,571,303 | +0.14(+0.73%) |
Mar 08, 2011 | 18.52 | 19.23 | 18.39 | 19.18 | 2,357,272 | +0.68(+3.68%) |
Mar 07, 2011 | 18.46 | 18.75 | 18.09 | 18.50 | 2,183,162 | +0.08(+0.43%) |
Mar 04, 2011 | 17.90 | 18.45 | 17.73 | 18.42 | 2,162,406 | +0.50(+2.79%) |
Mar 03, 2011 | 17.61 | 17.97 | 17.50 | 17.92 | 3,573,165 | +0.45(+2.58%) |
Mar 02, 2011 | 17.15 | 17.82 | 17.15 | 17.47 | 2,381,909 | +0.26(+1.51%) |
Mar 01, 2011 | 17.76 | 17.84 | 17.16 | 17.21 | 2,097,858 | -0.44(-2.49%) |
Feb 28, 2011 | 17.87 | 17.89 | 17.41 | 17.65 | 1,751,189 | -0.04(-0.23%) |
Feb 25, 2011 | 18.76 | 19.00 | 17.38 | 17.69 | 6,226,438 | -0.40(-2.21%) |
Feb 24, 2011 | 17.07 | 18.12 | 16.77 | 18.09 | 3,717,439 | +0.94(+5.48%) |
Feb 23, 2011 | 17.61 | 17.65 | 16.84 | 17.15 | 2,275,732 | -0.46(-2.61%) |
Feb 22, 2011 | 17.83 | 17.91 | 17.28 | 17.61 | 2,106,715 | -0.40(-2.22%) |
Feb 18, 2011 | 17.71 | 18.04 | 17.60 | 18.01 | 1,856,871 | +0.24(+1.35%) |
Feb 17, 2011 | 17.81 | 17.97 | 17.60 | 17.77 | 1,658,497 | -0.05(-0.28%) |
Feb 16, 2011 | 17.86 | 18.06 | 17.58 | 17.82 | 989,106 | +0.05(+0.28%) |
Feb 15, 2011 | 17.87 | 18.06 | 17.62 | 17.77 | 1,085,282 | -0.22(-1.22%) |
Feb 14, 2011 | 17.98 | 18.24 | 17.85 | 17.99 | 704,403 | +0.06(+0.33%) |
Feb 11, 2011 | 17.70 | 18.10 | 17.69 | 17.93 | 741,075 | +0.10(+0.56%) |
Feb 10, 2011 | 17.56 | 17.95 | 17.45 | 17.83 | 1,400,170 | +0.02(+0.11%) |
Feb 09, 2011 | 18.10 | 18.39 | 17.58 | 17.81 | 1,861,306 | -0.39(-2.14%) |
Feb 08, 2011 | 18.06 | 18.20 | 17.74 | 18.20 | 1,171,467 | +0.20(+1.11%) |
Feb 07, 2011 | 17.68 | 18.11 | 17.68 | 18.00 | 1,431,851 | +0.35(+1.98%) |
Feb 04, 2011 | 17.51 | 17.76 | 17.35 | 17.65 | 1,326,920 | +0.21(+1.20%) |
Feb 03, 2011 | 16.94 | 17.71 | 16.94 | 17.44 | 1,914,225 | +0.40(+2.35%) |
Feb 02, 2011 | 16.82 | 17.07 | 16.51 | 17.04 | 1,141,691 | +0.18(+1.07%) |
Feb 01, 2011 | 16.42 | 17.18 | 16.39 | 16.86 | 2,014,167 | +0.47(+2.87%) |
Jan 31, 2011 | 16.36 | 16.64 | 16.17 | 16.39 | 1,268,727 | +0.08(+0.49%) |
Jan 28, 2011 | 16.73 | 16.76 | 16.23 | 16.31 | 2,174,333 | -0.50(-2.97%) |
Jan 27, 2011 | 16.56 | 16.89 | 16.34 | 16.81 | 2,397,484 | +0.36(+2.19%) |
Jan 26, 2011 | 15.99 | 16.57 | 15.82 | 16.45 | 2,957,244 | +0.53(+3.33%) |
Jan 25, 2011 | 15.52 | 16.20 | 15.35 | 15.92 | 2,341,105 | +0.47(+3.04%) |
Jan 24, 2011 | 15.95 | 16.03 | 15.29 | 15.45 | 2,417,733 | -0.52(-3.26%) |
Jan 21, 2011 | 15.83 | 16.16 | 15.73 | 15.97 | 2,673,793 | +0.39(+2.50%) |
Jan 20, 2011 | 15.63 | 15.81 | 15.28 | 15.58 | 2,432,330 | -0.18(-1.14%) |
Jan 19, 2011 | 16.40 | 16.44 | 15.71 | 15.76 | 3,394,067 | -0.65(-3.95%) |
Jan 18, 2011 | 16.87 | 17.00 | 16.39 | 16.41 | 2,313,351 | -0.61(-3.60%) |
Jan 14, 2011 | 16.97 | 17.17 | 16.81 | 17.02 | 1,923,653 | -0.02(-0.12%) |
Jan 13, 2011 | 17.19 | 17.23 | 16.95 | 17.04 | 2,005,698 | -0.08(-0.47%) |
Jan 12, 2011 | 17.50 | 17.62 | 16.96 | 17.12 | 2,253,893 | -0.19(-1.10%) |
Jan 11, 2011 | 17.53 | 17.80 | 17.25 | 17.31 | 1,716,902 | -0.27(-1.54%) |
Jan 10, 2011 | 16.49 | 17.61 | 16.24 | 17.58 | 2,641,314 | +0.97(+5.84%) |
Jan 07, 2011 | 16.59 | 16.69 | 16.10 | 16.61 | 2,914,398 | -0.14(-0.84%) |
Jan 06, 2011 | 17.23 | 17.29 | 16.68 | 16.75 | 1,910,124 | -0.44(-2.56%) |
Jan 05, 2011 | 16.83 | 17.27 | 16.74 | 17.19 | 2,532,054 | +0.22(+1.30%) |
Jan 04, 2011 | 17.60 | 17.74 | 16.52 | 16.97 | 3,095,945 | -0.57(-3.25%) |
Jan 03, 2011 | 17.22 | 17.75 | 17.12 | 17.54 | 2,318,999 | +0.42(+2.45%) |
Dec 31, 2010 | 17.45 | 17.45 | 17.05 | 17.12 | 1,942,594 | -0.34(-1.95%) |
Dec 30, 2010 | 17.45 | 17.79 | 17.45 | 17.46 | 1,377,640 | -0.06(-0.34%) |
Dec 29, 2010 | 17.69 | 17.80 | 17.45 | 17.52 | 1,320,384 | -0.06(-0.34%) |
Dec 28, 2010 | 17.60 | 18.01 | 17.52 | 17.58 | 1,980,098 | -0.04(-0.23%) |
Dec 27, 2010 | 17.58 | 17.67 | 17.34 | 17.62 | 1,434,783 | -0.07(-0.42%) |
Dec 23, 2010 | 18.07 | 18.35 | 17.35 | 17.70 | 5,484,671 | -1.00(-5.32%) |
Dec 22, 2010 | 19.40 | 19.43 | 18.52 | 18.69 | 2,994,554 | -0.67(-3.46%) |
Dec 21, 2010 | 19.22 | 19.54 | 18.88 | 19.36 | 3,168,694 | +0.36(+1.89%) |
Dec 20, 2010 | 18.52 | 19.13 | 18.40 | 19.00 | 2,881,343 | +0.75(+4.11%) |
Dec 17, 2010 | 17.43 | 18.25 | 17.34 | 18.25 | 2,636,455 | +0.82(+4.70%) |
Dec 16, 2010 | 17.49 | 17.53 | 17.19 | 17.43 | 2,186,163 | -0.05(-0.29%) |
Dec 15, 2010 | 17.52 | 17.70 | 17.25 | 17.48 | 2,638,687 | -0.16(-0.88%) |
Dec 14, 2010 | 17.72 | 17.86 | 17.37 | 17.64 | 1,284,239 | -0.09(-0.54%) |
Dec 13, 2010 | 17.75 | 18.30 | 17.73 | 17.73 | 1,458,166 | -0.01(-0.06%) |
Dec 10, 2010 | 17.44 | 17.96 | 17.37 | 17.74 | 1,412,646 | +0.28(+1.60%) |
Dec 09, 2010 | 17.41 | 17.94 | 17.21 | 17.46 | 1,935,039 | +0.25(+1.45%) |
Dec 08, 2010 | 17.82 | 17.86 | 16.60 | 17.21 | 2,619,002 | -0.57(-3.21%) |
Dec 07, 2010 | 17.98 | 18.01 | 17.72 | 17.78 | 1,398,724 | -0.04(-0.22%) |
Dec 06, 2010 | 17.88 | 17.95 | 17.60 | 17.82 | 962,684 | -0.01(-0.06%) |
Dec 03, 2010 | 17.50 | 17.95 | 17.41 | 17.83 | 1,013,451 | +0.08(+0.45%) |
Dec 02, 2010 | 17.98 | 18.11 | 17.62 | 17.75 | 1,971,805 | -0.13(-0.73%) |
Dec 01, 2010 | 17.93 | 18.21 | 17.83 | 17.88 | 2,336,658 | +0.33(+1.91%) |
Nov 30, 2010 | 17.37 | 17.72 | 17.26 | 17.55 | 2,008,572 | +0.03(+0.14%) |
Nov 29, 2010 | 17.36 | 17.65 | 17.08 | 17.52 | 1,586,927 | +0.04(+0.23%) |
Nov 26, 2010 | 17.52 | 17.73 | 17.36 | 17.48 | 1,069,782 | -0.26(-1.47%) |
Nov 24, 2010 | 17.30 | 17.74 | 17.74 | 17.74 | 3,414,747 | +0.84(+4.97%) |
Nov 23, 2010 | 16.80 | 17.12 | 16.70 | 16.90 | 2,110,318 | -0.05(-0.29%) |
Nov 22, 2010 | 16.50 | 17.00 | 16.36 | 16.95 | 2,515,669 | +0.45(+2.73%) |
Nov 19, 2010 | 15.95 | 16.52 | 15.95 | 16.50 | 1,916,244 | +0.54(+3.38%) |
Nov 18, 2010 | 16.09 | 16.30 | 15.90 | 15.96 | 2,056,759 | +0.05(+0.31%) |
Nov 17, 2010 | 15.48 | 15.97 | 15.46 | 15.91 | 1,880,953 | +0.50(+3.24%) |
Nov 16, 2010 | 15.56 | 15.83 | 15.15 | 15.41 | 2,160,343 | -0.32(-2.03%) |
Nov 15, 2010 | 15.68 | 16.00 | 15.66 | 15.73 | 1,513,587 | +0.08(+0.51%) |
Nov 12, 2010 | 16.09 | 16.23 | 15.53 | 15.65 | 2,986,320 | -0.65(-3.99%) |
Nov 11, 2010 | 15.34 | 16.32 | 15.24 | 16.30 | 3,675,374 | +0.71(+4.55%) |
Nov 10, 2010 | 15.25 | 15.60 | 14.93 | 15.59 | 2,966,876 | +0.29(+1.90%) |
Nov 09, 2010 | 15.89 | 15.97 | 15.23 | 15.30 | 3,318,850 | -0.52(-3.29%) |
Nov 08, 2010 | 14.60 | 15.94 | 14.57 | 15.82 | 8,857,887 | +1.36(+9.41%) |
Nov 05, 2010 | 14.30 | 14.75 | 13.86 | 14.46 | 9,534,438 | -0.34(-2.30%) |
Nov 04, 2010 | 14.32 | 14.88 | 14.08 | 14.80 | 4,727,388 | +0.67(+4.74%) |
Nov 03, 2010 | 14.17 | 14.20 | 13.84 | 14.13 | 1,846,808 | +0.05(+0.36%) |
Nov 02, 2010 | 14.34 | 14.50 | 13.94 | 14.08 | 2,428,548 | -0.14(-0.98%) |
Nov 01, 2010 | 14.07 | 14.55 | 13.99 | 14.22 | 2,704,421 | +0.29(+2.08%) |
Oct 29, 2010 | 13.80 | 14.05 | 13.74 | 13.93 | 1,334,686 | +0.11(+0.80%) |
Oct 28, 2010 | 14.19 | 14.37 | 13.72 | 13.82 | 1,962,721 | -0.37(-2.61%) |
Oct 27, 2010 | 14.36 | 14.37 | 13.89 | 14.19 | 2,355,127 | +0.26(+1.87%) |
Oct 25, 2010 | 13.64 | 14.00 | 13.31 | 13.93 | 3,247,361 | +0.38(+2.80%) |
Oct 22, 2010 | 13.55 | 13.78 | 13.32 | 13.55 | 1,910,327 | +0.04(+0.30%) |
Oct 21, 2010 | 13.77 | 14.00 | 13.20 | 13.51 | 2,118,635 | -0.15(-1.10%) |
Oct 20, 2010 | 13.56 | 13.93 | 13.47 | 13.66 | 1,565,583 | +0.26(+1.94%) |
Oct 19, 2010 | 13.92 | 14.18 | 13.35 | 13.40 | 2,323,904 | -0.68(-4.83%) |
Oct 18, 2010 | 14.03 | 14.19 | 13.82 | 14.08 | 1,466,981 | +0.05(+0.36%) |
Oct 15, 2010 | 14.06 | 14.42 | 13.77 | 14.03 | 2,507,188 | +0.19(+1.37%) |
Oct 14, 2010 | 14.40 | 14.44 | 13.58 | 13.84 | 4,664,764 | -0.50(-3.49%) |
Oct 13, 2010 | 14.75 | 14.79 | 14.27 | 14.34 | 3,416,692 | -0.36(-2.45%) |
Oct 12, 2010 | 14.59 | 14.85 | 14.35 | 14.70 | 2,529,617 | +0.09(+0.62%) |
Oct 11, 2010 | 14.76 | 14.94 | 14.50 | 14.61 | 2,150,891 | -0.11(-0.75%) |
Oct 08, 2010 | 14.43 | 14.87 | 14.33 | 14.72 | 3,197,565 | +0.34(+2.36%) |
Oct 07, 2010 | 13.95 | 14.78 | 13.92 | 14.38 | 7,878,120 | +0.84(+6.20%) |
Oct 06, 2010 | 13.50 | 13.64 | 13.25 | 13.54 | 2,491,650 | -0.02(-0.15%) |
Oct 05, 2010 | 13.19 | 13.67 | 13.10 | 13.56 | 3,105,605 | +0.52(+3.99%) |
Oct 04, 2010 | 13.29 | 13.38 | 12.88 | 13.04 | 2,272,522 | -0.17(-1.29%) |
Oct 01, 2010 | 13.20 | 13.24 | 12.95 | 13.21 | 2,424,216 | +0.21(+1.62%) |
Sep 30, 2010 | 12.98 | 13.12 | 12.90 | 13.00 | 4,285,847 | +0.06(+0.46%) |
Sep 29, 2010 | 12.91 | 13.16 | 12.82 | 12.94 | 3,243,112 | -0.03(-0.21%) |
Sep 28, 2010 | 12.73 | 12.98 | 12.37 | 12.97 | 2,964,991 | +0.25(+1.95%) |
Sep 27, 2010 | 12.32 | 12.92 | 12.11 | 12.72 | 4,110,146 | +0.37(+3.00%) |
Sep 24, 2010 | 12.40 | 12.45 | 12.11 | 12.35 | 3,017,768 | +0.37(+3.09%) |
Sep 23, 2010 | 11.24 | 12.44 | 11.13 | 11.98 | 9,173,416 | +0.75(+6.68%) |
Sep 22, 2010 | 11.69 | 11.83 | 11.14 | 11.23 | 4,476,234 | -0.45(-3.85%) |
Sep 21, 2010 | 11.75 | 11.88 | 11.49 | 11.68 | 4,159,111 | -0.06(-0.51%) |
Sep 20, 2010 | 11.04 | 11.75 | 11.01 | 11.74 | 4,785,965 | +0.70(+6.34%) |
Sep 17, 2010 | 11.16 | 11.17 | 10.88 | 11.04 | 3,131,321 | -0.05(-0.45%) |
Sep 15, 2010 | 11.02 | 11.12 | 10.68 | 11.09 | 7,815,358 | -0.04(-0.36%) |
Sep 14, 2010 | 10.95 | 11.44 | 10.58 | 11.13 | 10,079,854 | +0.25(+2.30%) |
Sep 13, 2010 | 11.32 | 11.36 | 10.30 | 10.88 | 16,210,267 | -0.25(-2.25%) |
Sep 10, 2010 | 12.09 | 12.10 | 10.46 | 11.13 | 30,614,852 | -0.50(-4.30%) |
Sep 09, 2010 | 14.00 | 14.03 | 11.53 | 11.63 | 18,722,780 | -2.19(-15.85%) |
Sep 08, 2010 | 13.76 | 14.00 | 13.69 | 13.82 | 2,329,849 | +0.05(+0.36%) |
Sep 07, 2010 | 13.26 | 13.83 | 13.12 | 13.77 | 3,166,211 | +0.46(+3.46%) |
Sep 03, 2010 | 13.50 | 13.58 | 13.15 | 13.31 | 1,765,897 | +0.14(+1.06%) |
Sep 02, 2010 | 12.94 | 13.33 | 12.86 | 13.17 | 1,969,290 | +0.32(+2.49%) |
Sep 01, 2010 | 12.75 | 12.94 | 12.60 | 12.85 | 2,683,880 | +0.37(+2.96%) |
Aug 31, 2010 | 12.02 | 12.50 | 11.92 | 12.48 | 2,546,409 | +0.30(+2.46%) |
Aug 30, 2010 | 12.70 | 12.89 | 12.16 | 12.18 | 2,166,907 | -0.38(-3.03%) |
Aug 27, 2010 | 12.26 | 12.63 | 11.88 | 12.56 | 1,847,551 | +0.51(+4.23%) |
Aug 26, 2010 | 12.22 | 12.32 | 12.00 | 12.05 | 1,933,987 | -0.06(-0.50%) |
Aug 25, 2010 | 11.99 | 12.17 | 11.81 | 12.11 | 2,398,589 | -0.06(-0.47%) |
Aug 24, 2010 | 12.13 | 12.38 | 12.00 | 12.17 | 2,449,369 | -0.16(-1.28%) |
Aug 23, 2010 | 12.72 | 12.83 | 12.32 | 12.32 | 1,662,380 | -0.19(-1.48%) |
Aug 20, 2010 | 12.74 | 12.77 | 12.35 | 12.51 | 2,634,902 | -0.23(-1.81%) |
Aug 19, 2010 | 13.29 | 13.34 | 12.74 | 12.74 | 2,773,631 | -0.67(-5.00%) |
Aug 18, 2010 | 13.42 | 13.50 | 13.08 | 13.41 | 2,043,629 | -0.04(-0.30%) |
Aug 17, 2010 | 13.22 | 13.65 | 13.04 | 13.45 | 2,899,982 | +0.46(+3.54%) |
Aug 16, 2010 | 12.73 | 13.12 | 12.51 | 12.99 | 2,013,550 | +0.19(+1.48%) |
Aug 13, 2010 | 13.18 | 13.19 | 12.71 | 12.80 | 2,202,837 | -0.41(-3.10%) |
Aug 12, 2010 | 12.70 | 13.35 | 12.60 | 13.21 | 2,803,828 | +0.32(+2.48%) |
Aug 11, 2010 | 13.35 | 13.38 | 12.85 | 12.89 | 3,143,600 | -0.75(-5.50%) |
Aug 10, 2010 | 13.72 | 13.88 | 13.54 | 13.64 | 3,144,332 | -0.33(-2.36%) |
Aug 09, 2010 | 14.08 | 14.08 | 13.53 | 13.97 | 6,050,720 | +0.02(+0.14%) |
Aug 06, 2010 | 13.99 | 14.00 | 12.94 | 13.95 | 18,044,278 | +1.37(+10.89%) |
Aug 05, 2010 | 12.26 | 12.91 | 12.00 | 12.58 | 5,273,187 | +0.18(+1.45%) |
Aug 04, 2010 | 12.31 | 12.60 | 12.12 | 12.40 | 2,268,125 | +0.23(+1.89%) |
Aug 03, 2010 | 12.52 | 12.66 | 12.08 | 12.17 | 2,617,893 | -0.34(-2.72%) |
Aug 02, 2010 | 13.12 | 13.20 | 12.41 | 12.51 | 3,361,012 | -0.32(-2.49%) |
Jul 30, 2010 | 12.25 | 12.99 | 12.24 | 12.83 | 2,827,904 | +0.33(+2.64%) |
Jul 29, 2010 | 12.05 | 12.69 | 12.05 | 12.50 | 3,795,524 | +0.54(+4.52%) |
Jul 28, 2010 | 11.76 | 11.98 | 11.61 | 11.96 | 1,826,740 | +0.07(+0.59%) |
Jul 27, 2010 | 12.09 | 12.17 | 11.77 | 11.89 | 1,849,225 | -0.09(-0.75%) |
Jul 26, 2010 | 11.89 | 12.18 | 11.80 | 11.98 | 2,659,465 | +0.13(+1.10%) |
Jul 23, 2010 | 11.34 | 11.95 | 11.20 | 11.85 | 2,326,645 | +0.48(+4.22%) |
Jul 22, 2010 | 11.33 | 11.55 | 11.17 | 11.37 | 2,681,843 | +0.28(+2.52%) |
Jul 21, 2010 | 11.35 | 11.43 | 10.95 | 11.09 | 2,334,937 | -0.15(-1.33%) |
Jul 20, 2010 | 10.22 | 11.25 | 10.14 | 11.24 | 3,976,289 | +0.78(+7.46%) |
Jul 19, 2010 | 10.59 | 10.80 | 10.20 | 10.46 | 3,331,520 | -0.04(-0.38%) |
Jul 16, 2010 | 10.15 | 10.72 | 9.880 | 10.50 | 5,002,194 | +0.25(+2.44%) |
Jul 15, 2010 | 10.31 | 10.38 | 9.940 | 10.25 | 4,640,479 | -0.01(-0.10%) |
Jul 14, 2010 | 10.33 | 10.49 | 10.17 | 10.26 | 2,591,871 | -0.12(-1.16%) |
Jul 13, 2010 | 10.50 | 10.58 | 10.29 | 10.38 | 3,708,358 | +0.10(+0.97%) |
Jul 12, 2010 | 10.75 | 10.86 | 10.20 | 10.28 | 2,411,139 | -0.54(-4.95%) |
Jul 09, 2010 | 10.55 | 10.84 | 10.42 | 10.81 | 1,918,929 | +0.20(+1.84%) |
Jul 08, 2010 | 10.86 | 11.00 | 10.40 | 10.62 | 1,968,983 | -0.03(-0.28%) |
Jul 07, 2010 | 10.13 | 10.65 | 9.940 | 10.65 | 2,216,082 | +0.61(+6.08%) |
Jul 06, 2010 | 10.84 | 10.91 | 9.972 | 10.04 | 2,748,436 | -0.56(-5.28%) |
Jul 02, 2010 | 10.80 | 10.85 | 10.25 | 10.60 | 1,860,964 | -0.10(-0.93%) |
Jul 01, 2010 | 10.53 | 10.86 | 10.05 | 10.70 | 2,812,259 | +0.12(+1.13%) |
Jun 30, 2010 | 10.67 | 11.06 | 10.50 | 10.58 | 2,330,143 | -0.13(-1.21%) |
Jun 29, 2010 | 11.19 | 11.27 | 10.53 | 10.71 | 3,078,738 | -0.71(-6.22%) |
Jun 25, 2010 | 11.27 | 11.54 | 11.05 | 11.42 | 5,077,836 | +0.21(+1.87%) |
Jun 24, 2010 | 11.25 | 11.43 | 10.97 | 11.21 | 2,356,876 | -0.13(-1.15%) |
Jun 23, 2010 | 11.34 | 11.49 | 10.59 | 11.34 | 3,118,805 | +0.32(+2.90%) |
Jun 22, 2010 | 11.49 | 11.75 | 11.00 | 11.02 | 2,556,062 | -0.52(-4.51%) |
Jun 21, 2010 | 12.04 | 12.28 | 11.40 | 11.54 | 3,889,834 | -0.36(-3.03%) |
Jun 18, 2010 | 11.82 | 11.95 | 11.68 | 11.90 | 2,079,210 | +0.13(+1.10%) |
Jun 17, 2010 | 11.79 | 11.87 | 11.44 | 11.77 | 1,713,809 | +0.06(+0.51%) |
Jun 16, 2010 | 11.64 | 11.85 | 11.53 | 11.71 | 2,441,758 | -0.09(-0.76%) |
Jun 15, 2010 | 11.40 | 11.83 | 11.33 | 11.80 | 3,565,183 | +0.53(+4.70%) |
Jun 14, 2010 | 11.02 | 11.44 | 10.83 | 11.27 | 3,240,298 | +0.41(+3.78%) |
Jun 11, 2010 | 10.33 | 10.92 | 10.26 | 10.86 | 2,149,454 | +0.33(+3.13%) |
Jun 10, 2010 | 10.13 | 10.58 | 10.04 | 10.53 | 3,253,546 | +0.70(+7.12%) |
Jun 09, 2010 | 9.710 | 10.18 | 9.600 | 9.830 | 3,291,994 | +0.30(+3.15%) |
Jun 08, 2010 | 9.330 | 9.660 | 9.210 | 9.530 | 2,912,920 | +0.03(+0.32%) |
Jun 07, 2010 | 10.07 | 10.20 | 9.440 | 9.500 | 3,030,089 | -0.51(-5.09%) |
Jun 04, 2010 | 10.39 | 10.56 | 9.900 | 10.01 | 2,526,614 | -0.69(-6.45%) |
Jun 03, 2010 | 10.36 | 10.76 | 10.36 | 10.70 | 2,731,222 | +0.40(+3.88%) |
Jun 02, 2010 | 10.00 | 10.32 | 9.690 | 10.30 | 2,174,560 | +0.40(+4.04%) |
Jun 01, 2010 | 10.05 | 10.61 | 9.890 | 9.900 | 3,400,964 | -0.45(-4.35%) |
May 28, 2010 | 10.19 | 10.50 | 10.08 | 10.35 | 3,320,020 | +0.16(+1.57%) |
May 27, 2010 | 9.720 | 10.20 | 9.640 | 10.19 | 2,955,612 | +0.78(+8.29%) |
May 26, 2010 | 9.490 | 9.760 | 9.340 | 9.410 | 3,186,230 | +0.19(+2.06%) |
May 25, 2010 | 8.960 | 9.270 | 8.617 | 9.220 | 3,428,256 | -0.06(-0.65%) |
May 24, 2010 | 9.260 | 9.600 | 9.250 | 9.280 | 2,171,746 | +0.02(+0.22%) |
May 21, 2010 | 8.730 | 9.500 | 8.530 | 9.260 | 4,926,066 | +0.30(+3.35%) |
May 20, 2010 | 8.960 | 9.540 | 8.950 | 8.960 | 5,582,085 | -0.92(-9.31%) |
May 19, 2010 | 10.19 | 10.38 | 9.630 | 9.880 | 2,986,947 | -0.39(-3.80%) |
May 18, 2010 | 10.70 | 10.91 | 10.20 | 10.27 | 2,981,083 | -0.23(-2.19%) |
May 17, 2010 | 10.79 | 11.04 | 9.930 | 10.50 | 4,224,315 | -0.20(-1.87%) |
May 14, 2010 | 11.00 | 11.09 | 10.46 | 10.70 | 3,677,470 | -0.45(-4.04%) |
May 13, 2010 | 10.76 | 11.39 | 10.75 | 11.15 | 4,986,712 | +0.34(+3.15%) |
May 12, 2010 | 10.29 | 10.85 | 10.29 | 10.81 | 2,940,421 | +0.53(+5.16%) |
May 11, 2010 | 10.28 | 10.45 | 9.720 | 10.28 | 3,434,111 | +0.07(+0.69%) |
May 10, 2010 | 10.15 | 10.97 | 10.06 | 10.21 | 5,201,772 | +0.37(+3.76%) |
May 07, 2010 | 10.25 | 10.65 | 9.770 | 9.840 | 11,005,574 | +0.25(+2.61%) |
May 06, 2010 | 9.680 | 10.20 | 8.500 | 9.590 | 7,650,935 | -0.23(-2.34%) |
May 05, 2010 | 9.710 | 10.20 | 9.390 | 9.820 | 3,276,173 | -0.18(-1.80%) |
May 04, 2010 | 10.15 | 10.21 | 9.900 | 10.00 | 3,846,448 | -0.36(-3.47%) |