Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.80 | 19.02 | 18.77 | 18.78 | 2,050,890 | -0.01(-0.05%) |
May 23, 2011 | 18.92 | 19.06 | 18.69 | 18.79 | 2,910,626 | -0.58(-2.99%) |
May 20, 2011 | 19.51 | 19.68 | 19.24 | 19.37 | 2,249,870 | -0.25(-1.25%) |
May 19, 2011 | 19.69 | 19.78 | 19.34 | 19.62 | 2,805,613 | -0.04(-0.18%) |
May 18, 2011 | 18.61 | 19.74 | 18.60 | 19.65 | 4,389,131 | +1.05(+5.66%) |
May 17, 2011 | 18.62 | 18.68 | 18.17 | 18.60 | 2,828,406 | -0.18(-0.98%) |
May 16, 2011 | 19.02 | 19.45 | 18.75 | 18.78 | 2,053,863 | -0.40(-2.10%) |
May 13, 2011 | 19.26 | 19.46 | 19.05 | 19.19 | 1,692,374 | -0.10(-0.50%) |
May 12, 2011 | 18.95 | 19.39 | 18.69 | 19.28 | 2,175,626 | +0.19(+1.01%) |
May 11, 2011 | 19.05 | 19.48 | 18.96 | 19.09 | 4,073,469 | +0.01(+0.05%) |
May 10, 2011 | 18.97 | 19.12 | 18.77 | 19.08 | 2,060,548 | +0.14(+0.74%) |
May 09, 2011 | 18.76 | 19.05 | 18.61 | 18.94 | 2,320,470 | +0.15(+0.79%) |
May 06, 2011 | 18.67 | 18.99 | 18.52 | 18.79 | 2,937,793 | +0.43(+2.34%) |
May 05, 2011 | 17.64 | 18.70 | 17.56 | 18.36 | 4,745,102 | +0.57(+3.21%) |
May 04, 2011 | 18.20 | 18.39 | 17.60 | 17.79 | 4,328,218 | -0.39(-2.12%) |
May 03, 2011 | 18.59 | 18.68 | 17.95 | 18.18 | 2,837,089 | -0.57(-3.04%) |
May 02, 2011 | 18.76 | 19.29 | 18.72 | 18.75 | 2,876,717 | -0.34(-1.79%) |
Apr 29, 2011 | 19.08 | 19.19 | 18.97 | 19.09 | 2,361,374 | +0.07(+0.37%) |
Apr 28, 2011 | 18.93 | 19.36 | 18.70 | 19.02 | 4,196,991 | -0.07(-0.37%) |
Apr 27, 2011 | 18.62 | 19.10 | 18.55 | 19.09 | 3,629,672 | +0.34(+1.82%) |
Apr 26, 2011 | 18.27 | 19.00 | 18.25 | 18.75 | 3,802,282 | +0.52(+2.84%) |
Apr 25, 2011 | 18.66 | 18.72 | 18.10 | 18.23 | 3,893,315 | -0.13(-0.72%) |
Apr 21, 2011 | 17.86 | 18.93 | 17.17 | 18.36 | 12,032,360 | +1.32(+7.78%) |
Apr 20, 2011 | 16.55 | 17.07 | 16.53 | 17.04 | 4,124,935 | +1.00(+6.24%) |
Apr 19, 2011 | 16.03 | 16.33 | 15.75 | 16.04 | 2,685,650 | +0.00(+0.00%) |
Apr 18, 2011 | 15.90 | 16.11 | 15.71 | 16.04 | 3,321,430 | -0.08(-0.49%) |
Apr 15, 2011 | 15.90 | 16.18 | 15.76 | 16.12 | 1,832,595 | +0.13(+0.82%) |
Apr 14, 2011 | 15.79 | 16.03 | 15.51 | 15.98 | 2,555,371 | +0.11(+0.66%) |
Apr 13, 2011 | 15.84 | 16.01 | 15.74 | 15.88 | 2,692,562 | +0.07(+0.44%) |
Apr 12, 2011 | 16.25 | 16.27 | 15.60 | 15.81 | 5,241,039 | -0.61(-3.69%) |
Apr 11, 2011 | 16.75 | 16.79 | 16.29 | 16.41 | 2,390,331 | -0.34(-2.04%) |
Apr 08, 2011 | 16.82 | 17.28 | 16.57 | 16.76 | 1,931,449 | +0.01(+0.05%) |
Apr 07, 2011 | 16.93 | 17.07 | 16.71 | 16.75 | 2,254,855 | -0.16(-0.93%) |
Apr 06, 2011 | 17.05 | 17.13 | 16.76 | 16.91 | 1,714,175 | +0.06(+0.36%) |
Apr 05, 2011 | 16.78 | 17.19 | 16.77 | 16.84 | 3,218,789 | +0.21(+1.27%) |
Apr 04, 2011 | 16.78 | 16.86 | 16.50 | 16.63 | 2,275,919 | -0.15(-0.89%) |
Apr 01, 2011 | 17.07 | 17.15 | 16.60 | 16.78 | 3,590,899 | -0.22(-1.29%) |
Mar 31, 2011 | 17.24 | 17.36 | 16.96 | 17.00 | 4,012,083 | -0.26(-1.52%) |
Mar 30, 2011 | 17.26 | 17.54 | 17.09 | 17.26 | 2,639,807 | -0.15(-0.86%) |
Mar 29, 2011 | 17.26 | 17.41 | 17.05 | 17.41 | 2,250,268 | +0.05(+0.30%) |
Mar 28, 2011 | 17.52 | 17.62 | 17.19 | 17.36 | 2,419,538 | -0.14(-0.80%) |
Mar 25, 2011 | 17.77 | 17.90 | 17.43 | 17.50 | 3,465,746 | -0.12(-0.70%) |
Mar 24, 2011 | 16.89 | 17.71 | 16.80 | 17.62 | 5,277,333 | +0.87(+5.18%) |
Mar 23, 2011 | 16.63 | 16.87 | 16.41 | 16.76 | 1,902,344 | +0.06(+0.37%) |
Mar 22, 2011 | 16.55 | 16.89 | 16.54 | 16.69 | 3,332,097 | -0.18(-1.09%) |
Mar 21, 2011 | 17.11 | 17.18 | 16.67 | 16.88 | 4,220,250 | +0.36(+2.18%) |
Mar 18, 2011 | 16.66 | 16.70 | 16.15 | 16.52 | 6,557,380 | +0.06(+0.37%) |
Mar 17, 2011 | 16.41 | 16.77 | 16.37 | 16.46 | 5,892,645 | +0.15(+0.91%) |
Mar 16, 2011 | 16.43 | 17.20 | 16.26 | 16.31 | 5,446,308 | -0.12(-0.75%) |
Mar 15, 2011 | 15.78 | 16.73 | 15.31 | 16.43 | 5,658,860 | -0.13(-0.79%) |
Mar 14, 2011 | 16.67 | 17.01 | 16.44 | 16.56 | 3,774,270 | -0.30(-1.77%) |
Mar 11, 2011 | 16.30 | 16.96 | 16.15 | 16.86 | 3,394,496 | +0.27(+1.64%) |
Mar 10, 2011 | 16.85 | 16.89 | 16.44 | 16.59 | 5,310,837 | -0.60(-3.47%) |
Mar 09, 2011 | 17.70 | 17.81 | 17.05 | 17.19 | 5,753,291 | -0.66(-3.69%) |
Mar 08, 2011 | 17.84 | 18.19 | 17.69 | 17.84 | 3,698,614 | -0.05(-0.29%) |
Mar 07, 2011 | 18.42 | 18.47 | 17.45 | 17.90 | 5,593,040 | -0.45(-2.44%) |
Mar 04, 2011 | 18.69 | 18.75 | 18.19 | 18.34 | 4,371,745 | -0.40(-2.15%) |
Mar 03, 2011 | 18.55 | 18.86 | 18.33 | 18.75 | 4,528,518 | +0.33(+1.81%) |
Mar 02, 2011 | 18.18 | 18.80 | 18.15 | 18.41 | 2,766,489 | +0.17(+0.91%) |
Mar 01, 2011 | 18.52 | 18.67 | 18.07 | 18.25 | 5,389,318 | -0.14(-0.76%) |
Feb 28, 2011 | 19.25 | 19.48 | 18.34 | 18.39 | 6,578,606 | -0.76(-3.99%) |
Feb 25, 2011 | 18.78 | 19.26 | 18.77 | 19.15 | 26,596,400 | +0.49(+2.63%) |
Feb 24, 2011 | 17.98 | 18.86 | 17.87 | 18.66 | 3,834,902 | +0.49(+2.70%) |
Feb 23, 2011 | 18.42 | 18.54 | 17.61 | 18.17 | 6,673,744 | -0.34(-1.85%) |
Feb 22, 2011 | 18.97 | 19.16 | 18.49 | 18.51 | 5,682,921 | -0.82(-4.22%) |
Feb 18, 2011 | 19.77 | 19.77 | 19.24 | 19.33 | 4,922,129 | -0.45(-2.26%) |
Feb 17, 2011 | 20.10 | 20.18 | 19.77 | 19.77 | 5,246,089 | -0.38(-1.87%) |
Feb 16, 2011 | 20.10 | 20.37 | 20.00 | 20.15 | 3,294,455 | +0.18(+0.92%) |
Feb 15, 2011 | 20.74 | 20.79 | 19.80 | 19.97 | 4,823,742 | -0.77(-3.72%) |
Feb 14, 2011 | 20.62 | 20.99 | 20.62 | 20.74 | 2,478,240 | +0.07(+0.34%) |
Feb 11, 2011 | 20.55 | 20.77 | 20.24 | 20.67 | 2,025,929 | +0.09(+0.43%) |
Feb 10, 2011 | 19.98 | 20.65 | 19.54 | 20.58 | 3,225,373 | +0.26(+1.30%) |
Feb 09, 2011 | 19.95 | 20.62 | 19.95 | 20.32 | 4,109,623 | +0.25(+1.22%) |
Feb 08, 2011 | 20.48 | 20.48 | 19.82 | 20.07 | 3,969,747 | -0.29(-1.42%) |
Feb 07, 2011 | 20.72 | 20.84 | 20.23 | 20.36 | 4,418,935 | -0.11(-0.51%) |
Feb 04, 2011 | 19.88 | 20.68 | 19.87 | 20.47 | 6,209,500 | +0.64(+3.23%) |
Feb 03, 2011 | 19.81 | 20.18 | 19.48 | 19.83 | 4,910,865 | +0.02(+0.09%) |
Feb 02, 2011 | 19.17 | 19.89 | 19.13 | 19.81 | 3,377,710 | +0.59(+3.06%) |
Feb 01, 2011 | 19.26 | 19.66 | 19.20 | 19.22 | 4,256,659 | +0.23(+1.20%) |
Jan 31, 2011 | 18.55 | 19.06 | 18.46 | 18.99 | 4,747,658 | +0.44(+2.36%) |
Jan 28, 2011 | 19.11 | 19.56 | 18.18 | 18.55 | 7,881,186 | -0.78(-4.04%) |
Jan 27, 2011 | 18.38 | 19.54 | 18.27 | 19.34 | 8,052,865 | +1.43(+7.99%) |
Jan 26, 2011 | 18.07 | 18.13 | 17.66 | 17.91 | 5,364,925 | +0.08(+0.44%) |
Jan 25, 2011 | 18.19 | 18.41 | 17.74 | 17.83 | 3,509,580 | -0.65(-3.51%) |
Jan 24, 2011 | 17.63 | 18.58 | 17.62 | 18.48 | 3,567,259 | +0.71(+4.00%) |
Jan 21, 2011 | 18.16 | 18.46 | 17.72 | 17.76 | 3,610,876 | -0.23(-1.27%) |
Jan 20, 2011 | 17.98 | 18.12 | 17.34 | 17.99 | 6,101,000 | -0.26(-1.44%) |
Jan 19, 2011 | 19.05 | 19.12 | 18.22 | 18.26 | 5,720,249 | -0.30(-1.61%) |
Jan 18, 2011 | 18.72 | 18.82 | 18.47 | 18.55 | 5,100,482 | -0.17(-0.89%) |
Jan 14, 2011 | 18.49 | 19.05 | 18.41 | 18.72 | 4,413,160 | +0.10(+0.52%) |
Jan 13, 2011 | 17.95 | 19.04 | 17.70 | 18.62 | 7,620,104 | +0.78(+4.38%) |
Jan 12, 2011 | 17.55 | 17.91 | 17.41 | 17.84 | 3,890,052 | +0.36(+2.06%) |
Jan 11, 2011 | 17.40 | 17.51 | 17.28 | 17.48 | 3,182,259 | +0.13(+0.75%) |
Jan 10, 2011 | 16.92 | 17.40 | 16.81 | 17.35 | 4,493,878 | +0.43(+2.55%) |
Jan 07, 2011 | 16.61 | 17.00 | 16.60 | 16.92 | 4,326,407 | +0.32(+1.96%) |
Jan 06, 2011 | 16.13 | 16.65 | 16.06 | 16.60 | 5,726,509 | +0.51(+3.16%) |
Jan 05, 2011 | 15.94 | 16.14 | 15.79 | 16.09 | 3,044,178 | +0.09(+0.55%) |
Jan 04, 2011 | 15.83 | 16.08 | 15.81 | 16.00 | 3,965,168 | +0.09(+0.58%) |
Jan 03, 2011 | 16.19 | 16.29 | 15.89 | 15.91 | 5,444,370 | -0.39(-2.40%) |
Dec 31, 2010 | 16.12 | 16.33 | 16.01 | 16.30 | 2,961,734 | +0.18(+1.09%) |
Dec 30, 2010 | 16.06 | 16.24 | 15.99 | 16.12 | 1,720,990 | +0.02(+0.11%) |
Dec 29, 2010 | 15.89 | 16.15 | 15.84 | 16.11 | 1,628,110 | +0.20(+1.27%) |
Dec 28, 2010 | 15.91 | 16.04 | 15.84 | 15.91 | 1,135,039 | -0.03(-0.17%) |
Dec 27, 2010 | 15.83 | 16.05 | 15.72 | 15.93 | 1,317,142 | +0.01(+0.06%) |
Dec 23, 2010 | 15.83 | 15.98 | 15.76 | 15.92 | 1,333,575 | +0.09(+0.55%) |
Dec 22, 2010 | 15.86 | 16.02 | 15.78 | 15.83 | 2,052,143 | -0.04(-0.22%) |
Dec 21, 2010 | 15.76 | 15.97 | 15.76 | 15.87 | 1,910,727 | +0.14(+0.89%) |
Dec 20, 2010 | 15.70 | 15.84 | 15.62 | 15.73 | 2,379,976 | +0.00(+0.00%) |
Dec 17, 2010 | 15.62 | 15.73 | 15.45 | 15.73 | 3,156,024 | +0.21(+1.36%) |
Dec 16, 2010 | 15.15 | 15.56 | 15.10 | 15.52 | 2,579,221 | +0.44(+2.91%) |
Dec 15, 2010 | 15.26 | 15.35 | 15.04 | 15.08 | 3,056,418 | -0.31(-2.00%) |
Dec 14, 2010 | 15.44 | 15.59 | 15.22 | 15.39 | 2,260,836 | -0.07(-0.45%) |
Dec 13, 2010 | 15.90 | 15.96 | 15.41 | 15.46 | 3,676,336 | -0.37(-2.33%) |
Dec 10, 2010 | 15.80 | 15.97 | 15.66 | 15.83 | 3,434,718 | +0.03(+0.17%) |
Dec 09, 2010 | 15.63 | 16.01 | 15.61 | 15.80 | 4,562,772 | +0.21(+1.35%) |
Dec 08, 2010 | 15.46 | 15.61 | 15.19 | 15.59 | 2,584,227 | +0.15(+0.97%) |
Dec 07, 2010 | 15.62 | 15.67 | 15.37 | 15.44 | 2,771,001 | +0.01(+0.06%) |
Dec 06, 2010 | 15.58 | 15.62 | 15.27 | 15.43 | 3,801,754 | -0.02(-0.11%) |
Dec 03, 2010 | 14.93 | 15.57 | 14.75 | 15.45 | 5,282,609 | +0.36(+2.38%) |
Dec 02, 2010 | 14.40 | 15.09 | 14.39 | 15.09 | 5,427,629 | +0.59(+4.05%) |
Dec 01, 2010 | 13.95 | 14.55 | 13.95 | 14.50 | 5,331,149 | +0.75(+5.49%) |
Nov 30, 2010 | 13.76 | 13.97 | 13.71 | 13.75 | 4,373,926 | -0.09(-0.63%) |
Nov 29, 2010 | 13.88 | 14.09 | 13.81 | 13.83 | 4,699,384 | -0.10(-0.69%) |
Nov 26, 2010 | 13.95 | 14.12 | 13.91 | 13.93 | 1,021,297 | -0.17(-1.18%) |
Nov 24, 2010 | 13.99 | 14.10 | 14.10 | 14.10 | 2,542,339 | +0.23(+1.64%) |
Nov 23, 2010 | 13.73 | 13.90 | 13.71 | 13.87 | 2,675,262 | -0.08(-0.57%) |
Nov 22, 2010 | 13.90 | 14.16 | 13.80 | 13.95 | 3,507,420 | +0.04(+0.25%) |
Nov 19, 2010 | 13.56 | 13.93 | 13.56 | 13.91 | 5,624,201 | +0.32(+2.32%) |
Nov 18, 2010 | 13.64 | 13.74 | 13.55 | 13.60 | 4,350,373 | +0.15(+1.11%) |
Nov 17, 2010 | 13.35 | 13.54 | 13.27 | 13.45 | 2,447,684 | +0.11(+0.79%) |
Nov 16, 2010 | 13.32 | 13.42 | 13.20 | 13.34 | 3,957,440 | -0.06(-0.46%) |
Nov 15, 2010 | 13.51 | 13.51 | 13.26 | 13.40 | 3,323,231 | +0.00(+0.00%) |
Nov 12, 2010 | 13.36 | 13.55 | 13.24 | 13.40 | 4,322,267 | +0.04(+0.26%) |
Nov 11, 2010 | 13.00 | 13.50 | 12.28 | 13.37 | 7,446,961 | +0.11(+0.86%) |
Nov 10, 2010 | 13.33 | 13.33 | 12.97 | 13.26 | 2,942,439 | -0.11(-0.79%) |
Nov 09, 2010 | 13.50 | 13.52 | 13.28 | 13.36 | 2,647,658 | -0.11(-0.78%) |
Nov 08, 2010 | 13.36 | 13.58 | 13.19 | 13.47 | 5,561,529 | +0.02(+0.13%) |
Nov 05, 2010 | 13.20 | 13.55 | 13.04 | 13.45 | 5,977,206 | +0.28(+2.13%) |
Nov 04, 2010 | 12.63 | 13.19 | 12.60 | 13.17 | 6,282,216 | +0.63(+5.04%) |
Nov 03, 2010 | 12.46 | 12.55 | 12.28 | 12.54 | 3,101,548 | +0.12(+0.99%) |
Nov 02, 2010 | 12.47 | 12.58 | 12.33 | 12.41 | 3,628,934 | +0.00(+0.00%) |
Nov 01, 2010 | 12.43 | 12.48 | 12.27 | 12.41 | 3,311,139 | +0.04(+0.35%) |
Oct 29, 2010 | 12.32 | 12.46 | 12.28 | 12.37 | 2,734,946 | +0.01(+0.07%) |
Oct 28, 2010 | 12.45 | 12.46 | 12.14 | 12.36 | 3,416,037 | -0.06(-0.49%) |
Oct 27, 2010 | 12.07 | 12.57 | 12.02 | 12.42 | 6,054,403 | +0.39(+3.21%) |
Oct 25, 2010 | 11.79 | 12.12 | 11.72 | 12.04 | 7,094,176 | +0.33(+2.85%) |
Oct 22, 2010 | 11.54 | 11.93 | 11.42 | 11.70 | 9,721,538 | +0.44(+3.89%) |
Oct 21, 2010 | 10.48 | 11.47 | 10.19 | 11.26 | 21,653,806 | +0.39(+3.63%) |
Oct 20, 2010 | 10.95 | 11.11 | 10.83 | 10.87 | 6,315,437 | -0.09(-0.80%) |
Oct 19, 2010 | 11.12 | 11.20 | 10.90 | 10.96 | 5,314,377 | -0.29(-2.56%) |
Oct 18, 2010 | 11.50 | 11.59 | 11.22 | 11.24 | 5,080,168 | -0.26(-2.23%) |
Oct 15, 2010 | 11.82 | 11.91 | 11.42 | 11.50 | 5,724,589 | -0.12(-1.06%) |
Oct 14, 2010 | 11.65 | 11.86 | 11.54 | 11.62 | 2,975,006 | -0.20(-1.71%) |
Oct 13, 2010 | 11.74 | 11.91 | 11.62 | 11.83 | 3,928,944 | +0.25(+2.12%) |
Oct 12, 2010 | 11.42 | 11.69 | 11.31 | 11.58 | 2,834,739 | +0.14(+1.23%) |
Oct 11, 2010 | 11.00 | 11.58 | 11.00 | 11.44 | 2,796,065 | +0.35(+3.16%) |
Oct 08, 2010 | 11.16 | 11.21 | 10.91 | 11.09 | 3,098,562 | -0.05(-0.47%) |
Oct 07, 2010 | 11.04 | 11.19 | 10.90 | 11.14 | 1,481,597 | +0.14(+1.28%) |
Oct 06, 2010 | 11.29 | 11.37 | 10.95 | 11.00 | 2,796,789 | -0.38(-3.32%) |
Oct 05, 2010 | 11.29 | 11.47 | 11.29 | 11.38 | 2,960,428 | +0.18(+1.57%) |
Oct 04, 2010 | 11.22 | 11.39 | 11.02 | 11.20 | 2,414,956 | -0.17(-1.47%) |
Oct 01, 2010 | 11.17 | 11.38 | 11.09 | 11.37 | 3,477,344 | +0.33(+3.02%) |
Sep 30, 2010 | 11.42 | 11.53 | 10.96 | 11.04 | 5,490,917 | -0.42(-3.68%) |
Sep 29, 2010 | 11.33 | 11.62 | 11.28 | 11.46 | 3,280,977 | -0.07(-0.61%) |
Sep 28, 2010 | 11.10 | 11.54 | 11.02 | 11.53 | 3,588,928 | +0.18(+1.62%) |
Sep 27, 2010 | 11.35 | 11.49 | 11.29 | 11.34 | 2,625,128 | -0.01(-0.08%) |
Sep 24, 2010 | 10.75 | 11.40 | 10.75 | 11.35 | 5,655,888 | +0.66(+6.15%) |
Sep 23, 2010 | 10.33 | 10.86 | 10.27 | 10.69 | 3,281,967 | +0.25(+2.44%) |
Sep 22, 2010 | 10.47 | 10.51 | 10.19 | 10.44 | 3,728,013 | -0.11(-1.08%) |
Sep 21, 2010 | 10.60 | 10.69 | 10.51 | 10.55 | 2,594,012 | -0.04(-0.33%) |
Sep 20, 2010 | 10.40 | 10.63 | 10.28 | 10.59 | 2,668,764 | +0.18(+1.69%) |
Sep 17, 2010 | 10.76 | 10.76 | 10.40 | 10.41 | 4,720,966 | -0.35(-3.26%) |
Sep 15, 2010 | 10.57 | 10.78 | 10.48 | 10.76 | 2,762,570 | +0.14(+1.32%) |
Sep 14, 2010 | 10.37 | 10.75 | 10.26 | 10.62 | 4,007,778 | +0.23(+2.22%) |
Sep 13, 2010 | 10.28 | 10.53 | 10.26 | 10.39 | 4,144,966 | +0.20(+1.96%) |
Sep 10, 2010 | 10.15 | 10.38 | 10.04 | 10.19 | 4,642,626 | +0.06(+0.61%) |
Sep 09, 2010 | 10.18 | 10.33 | 10.12 | 10.13 | 3,814,863 | +0.00(+0.00%) |
Sep 08, 2010 | 9.913 | 10.19 | 9.782 | 10.13 | 3,159,358 | +0.25(+2.48%) |
Sep 07, 2010 | 9.966 | 10.09 | 9.869 | 9.887 | 1,964,473 | -0.23(-2.25%) |
Sep 03, 2010 | 10.15 | 10.28 | 9.992 | 10.12 | 3,477,456 | +0.02(+0.17%) |
Sep 02, 2010 | 9.554 | 10.18 | 9.527 | 10.10 | 7,708,961 | +0.54(+5.69%) |
Sep 01, 2010 | 9.396 | 9.782 | 9.352 | 9.554 | 6,521,370 | +0.27(+2.93%) |
Aug 31, 2010 | 9.080 | 9.387 | 9.010 | 9.282 | 5,655,883 | +0.19(+2.12%) |
Aug 30, 2010 | 9.255 | 9.334 | 9.080 | 9.089 | 2,632,915 | -0.18(-1.99%) |
Aug 27, 2010 | 8.817 | 9.273 | 8.536 | 9.273 | 6,871,658 | +0.53(+6.02%) |
Aug 26, 2010 | 8.931 | 9.080 | 8.685 | 8.746 | 3,914,064 | -0.14(-1.58%) |
Aug 25, 2010 | 8.773 | 8.931 | 8.685 | 8.887 | 2,685,683 | +0.07(+0.80%) |
Aug 24, 2010 | 8.878 | 8.939 | 8.773 | 8.817 | 2,982,847 | -0.18(-1.95%) |
Aug 23, 2010 | 9.132 | 9.238 | 8.992 | 8.992 | 1,500,482 | -0.14(-1.54%) |
Aug 20, 2010 | 8.992 | 9.194 | 8.983 | 9.132 | 1,402,995 | +0.11(+1.17%) |
Aug 19, 2010 | 9.097 | 9.238 | 9.001 | 9.027 | 1,264,678 | -0.16(-1.72%) |
Aug 18, 2010 | 9.159 | 9.308 | 9.097 | 9.185 | 1,831,361 | -0.01(-0.10%) |
Aug 17, 2010 | 9.317 | 9.369 | 9.168 | 9.194 | 3,033,181 | -0.06(-0.66%) |
Aug 16, 2010 | 9.080 | 9.264 | 9.001 | 9.255 | 2,339,856 | +0.13(+1.44%) |
Aug 13, 2010 | 9.062 | 9.255 | 9.062 | 9.124 | 1,860,610 | -0.03(-0.29%) |
Aug 12, 2010 | 9.132 | 9.238 | 8.922 | 9.150 | 5,326,422 | -0.23(-2.43%) |
Aug 11, 2010 | 9.475 | 9.518 | 9.343 | 9.378 | 3,485,559 | -0.37(-3.78%) |
Aug 10, 2010 | 9.764 | 9.808 | 9.545 | 9.747 | 2,644,648 | -0.18(-1.86%) |
Aug 09, 2010 | 9.773 | 9.948 | 9.747 | 9.931 | 1,605,775 | +0.15(+1.52%) |
Aug 06, 2010 | 9.641 | 9.826 | 9.580 | 9.782 | 1,782,738 | +0.07(+0.72%) |
Aug 05, 2010 | 9.554 | 9.887 | 9.510 | 9.711 | 3,228,637 | +0.12(+1.28%) |
Aug 04, 2010 | 9.352 | 9.641 | 9.308 | 9.589 | 3,235,008 | +0.26(+2.82%) |
Aug 03, 2010 | 9.255 | 9.422 | 9.168 | 9.325 | 4,771,404 | +0.03(+0.28%) |
Aug 02, 2010 | 9.475 | 9.475 | 9.150 | 9.299 | 4,262,672 | +0.00(+0.00%) |
Jul 30, 2010 | 9.369 | 9.388 | 9.168 | 9.299 | 2,771,146 | -0.18(-1.85%) |
Jul 29, 2010 | 9.826 | 9.861 | 9.378 | 9.475 | 3,998,557 | -0.32(-3.23%) |
Jul 28, 2010 | 9.983 | 10.03 | 9.694 | 9.790 | 2,151,118 | -0.25(-2.53%) |
Jul 27, 2010 | 10.08 | 10.14 | 9.966 | 10.04 | 2,980,878 | -0.02(-0.17%) |
Jul 26, 2010 | 9.852 | 10.06 | 9.703 | 10.06 | 2,180,519 | +0.25(+2.50%) |
Jul 23, 2010 | 9.518 | 9.826 | 9.422 | 9.817 | 2,996,470 | +0.21(+2.19%) |
Jul 22, 2010 | 9.396 | 9.957 | 9.387 | 9.606 | 7,585,922 | +0.27(+2.91%) |
Jul 21, 2010 | 9.571 | 9.589 | 9.229 | 9.334 | 4,584,015 | -0.13(-1.39%) |
Jul 20, 2010 | 9.378 | 9.483 | 9.168 | 9.466 | 2,421,397 | -0.09(-0.92%) |
Jul 19, 2010 | 9.299 | 9.562 | 9.299 | 9.554 | 1,874,948 | +0.25(+2.74%) |
Jul 16, 2010 | 9.676 | 9.685 | 9.299 | 9.299 | 2,326,038 | -0.45(-4.59%) |
Jul 15, 2010 | 9.782 | 9.782 | 9.624 | 9.747 | 2,413,486 | -0.08(-0.80%) |
Jul 14, 2010 | 9.799 | 10.08 | 9.703 | 9.826 | 3,023,344 | +0.03(+0.27%) |
Jul 13, 2010 | 9.852 | 9.852 | 9.633 | 9.799 | 1,570,518 | +0.25(+2.57%) |
Jul 12, 2010 | 9.440 | 9.694 | 9.352 | 9.554 | 2,133,440 | +0.05(+0.55%) |
Jul 09, 2010 | 9.396 | 9.501 | 9.282 | 9.501 | 1,362,564 | +0.08(+0.84%) |
Jul 08, 2010 | 9.299 | 9.448 | 9.238 | 9.422 | 2,983,173 | +0.19(+2.04%) |
Jul 07, 2010 | 8.711 | 9.238 | 8.685 | 9.233 | 2,313,346 | +0.51(+5.89%) |
Jul 06, 2010 | 8.904 | 9.054 | 8.641 | 8.720 | 2,595,455 | -0.08(-0.90%) |
Jul 02, 2010 | 8.931 | 8.948 | 8.624 | 8.799 | 2,389,464 | -0.07(-0.79%) |
Jul 01, 2010 | 8.790 | 8.975 | 8.597 | 8.869 | 4,710,222 | +0.06(+0.70%) |
Jun 30, 2010 | 8.878 | 9.062 | 8.773 | 8.808 | 3,688,239 | -0.12(-1.38%) |
Jun 29, 2010 | 9.211 | 9.290 | 8.825 | 8.931 | 3,888,768 | -0.46(-4.86%) |
Jun 25, 2010 | 9.317 | 9.545 | 9.150 | 9.387 | 4,235,611 | +0.06(+0.66%) |
Jun 24, 2010 | 9.817 | 9.869 | 9.308 | 9.325 | 4,839,863 | -0.56(-5.68%) |
Jun 23, 2010 | 9.913 | 10.07 | 9.782 | 9.887 | 2,774,075 | -0.04(-0.35%) |
Jun 22, 2010 | 10.07 | 10.22 | 9.913 | 9.922 | 2,800,966 | -0.11(-1.14%) |
Jun 21, 2010 | 10.24 | 10.30 | 9.948 | 10.04 | 2,428,397 | -0.06(-0.61%) |
Jun 18, 2010 | 10.15 | 10.23 | 10.04 | 10.10 | 2,324,534 | -0.04(-0.43%) |
Jun 17, 2010 | 10.20 | 10.24 | 9.948 | 10.14 | 2,439,702 | -0.02(-0.17%) |
Jun 16, 2010 | 10.05 | 10.26 | 9.957 | 10.16 | 5,467,873 | +0.25(+2.48%) |
Jun 15, 2010 | 9.571 | 9.975 | 9.562 | 9.913 | 3,274,509 | +0.46(+4.82%) |
Jun 14, 2010 | 9.501 | 9.782 | 9.448 | 9.457 | 2,029,129 | +0.01(+0.09%) |
Jun 11, 2010 | 9.168 | 9.457 | 9.071 | 9.448 | 1,832,244 | +0.16(+1.70%) |
Jun 10, 2010 | 9.264 | 9.339 | 9.115 | 9.290 | 2,154,356 | +0.20(+2.22%) |
Jun 09, 2010 | 9.343 | 9.483 | 9.036 | 9.089 | 3,225,496 | -0.21(-2.26%) |
Jun 08, 2010 | 9.422 | 9.422 | 9.010 | 9.299 | 4,936,243 | -0.01(-0.09%) |
Jun 07, 2010 | 9.755 | 9.834 | 9.273 | 9.308 | 4,028,627 | -0.41(-4.24%) |
Jun 04, 2010 | 9.869 | 10.15 | 9.694 | 9.720 | 4,200,831 | -0.43(-4.23%) |
Jun 03, 2010 | 10.08 | 10.19 | 9.981 | 10.15 | 2,454,177 | +0.12(+1.22%) |
Jun 02, 2010 | 9.913 | 10.03 | 9.755 | 10.03 | 2,708,428 | +0.28(+2.88%) |