Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.58 | 15.78 | 15.53 | 15.63 | 30,282,042 | -0.01(-0.09%) |
Mar 30, 2011 | 15.61 | 15.78 | 15.60 | 15.64 | 19,560,716 | +0.17(+1.09%) |
Mar 29, 2011 | 15.38 | 15.48 | 15.32 | 15.47 | 13,073,764 | +0.12(+0.77%) |
Mar 28, 2011 | 15.48 | 15.52 | 15.34 | 15.35 | 19,709,012 | -0.13(-0.83%) |
Mar 25, 2011 | 15.54 | 15.65 | 15.43 | 15.48 | 26,379,216 | +0.01(+0.10%) |
Mar 24, 2011 | 15.28 | 15.59 | 15.24 | 15.47 | 33,293,270 | +0.26(+1.74%) |
Mar 23, 2011 | 14.83 | 15.35 | 14.83 | 15.20 | 43,904,620 | +0.32(+2.18%) |
Mar 22, 2011 | 14.83 | 14.92 | 14.68 | 14.88 | 18,012,432 | +0.07(+0.45%) |
Mar 21, 2011 | 14.94 | 15.06 | 14.81 | 14.81 | 15,916,827 | +0.04(+0.27%) |
Mar 18, 2011 | 14.90 | 14.99 | 14.77 | 14.77 | 30,645,484 | -0.06(-0.40%) |
Mar 17, 2011 | 14.79 | 14.91 | 14.69 | 14.83 | 20,323,748 | +0.17(+1.18%) |
Mar 16, 2011 | 14.53 | 14.76 | 14.37 | 14.66 | 32,429,442 | +0.02(+0.13%) |
Mar 15, 2011 | 14.68 | 14.82 | 14.60 | 14.64 | 28,282,880 | -0.36(-2.38%) |
Mar 14, 2011 | 14.90 | 15.08 | 14.89 | 15.00 | 16,512,143 | -0.03(-0.17%) |
Mar 11, 2011 | 15.06 | 15.18 | 14.98 | 15.02 | 15,369,296 | -0.06(-0.37%) |
Mar 10, 2011 | 15.11 | 15.23 | 15.06 | 15.08 | 20,227,824 | -0.25(-1.60%) |
Mar 09, 2011 | 15.19 | 15.38 | 15.14 | 15.32 | 21,774,430 | +0.15(+0.97%) |
Mar 08, 2011 | 15.08 | 15.24 | 15.00 | 15.18 | 20,893,220 | +0.07(+0.46%) |
Mar 07, 2011 | 15.12 | 15.24 | 14.97 | 15.11 | 28,872,504 | +0.13(+0.86%) |
Mar 04, 2011 | 14.75 | 15.19 | 14.71 | 14.98 | 40,528,380 | +0.26(+1.80%) |
Mar 03, 2011 | 14.51 | 14.74 | 14.47 | 14.71 | 23,436,334 | +0.35(+2.46%) |
Mar 02, 2011 | 14.17 | 14.52 | 14.15 | 14.36 | 17,686,852 | +0.17(+1.23%) |
Mar 01, 2011 | 14.39 | 14.45 | 14.16 | 14.19 | 15,710,193 | -0.16(-1.08%) |
Feb 28, 2011 | 14.43 | 14.51 | 14.28 | 14.34 | 18,929,796 | -0.01(-0.08%) |
Feb 25, 2011 | 14.33 | 14.44 | 14.16 | 14.35 | 19,238,946 | +0.08(+0.59%) |
Feb 24, 2011 | 13.98 | 14.30 | 13.92 | 14.27 | 21,615,062 | +0.28(+2.00%) |
Feb 23, 2011 | 14.14 | 14.21 | 13.98 | 13.99 | 20,152,310 | -0.18(-1.27%) |
Feb 22, 2011 | 14.31 | 14.43 | 14.08 | 14.17 | 22,323,574 | -0.29(-2.01%) |
Feb 18, 2011 | 14.45 | 14.64 | 14.37 | 14.46 | 19,869,344 | +0.00(+0.02%) |
Feb 17, 2011 | 14.43 | 14.52 | 14.37 | 14.46 | 15,716,423 | -0.04(-0.25%) |
Feb 16, 2011 | 14.35 | 14.61 | 14.28 | 14.49 | 31,562,130 | +0.15(+1.03%) |
Feb 15, 2011 | 14.19 | 14.35 | 14.04 | 14.35 | 18,883,494 | +0.16(+1.12%) |
Feb 14, 2011 | 14.12 | 14.19 | 14.03 | 14.19 | 15,886,469 | +0.06(+0.44%) |
Feb 11, 2011 | 14.01 | 14.13 | 13.98 | 14.13 | 17,955,742 | +0.02(+0.11%) |
Feb 10, 2011 | 14.06 | 14.16 | 14.01 | 14.11 | 22,329,396 | +0.06(+0.43%) |
Feb 09, 2011 | 14.30 | 14.33 | 13.97 | 14.05 | 17,234,998 | -0.22(-1.56%) |
Feb 08, 2011 | 14.11 | 14.31 | 14.05 | 14.27 | 11,527,813 | +0.15(+1.07%) |
Feb 07, 2011 | 14.27 | 14.28 | 14.06 | 14.12 | 19,063,328 | -0.15(-1.06%) |
Feb 04, 2011 | 14.33 | 14.34 | 14.07 | 14.27 | 19,931,966 | +0.02(+0.16%) |
Feb 03, 2011 | 14.49 | 14.49 | 14.22 | 14.25 | 23,529,930 | -0.27(-1.85%) |
Feb 02, 2011 | 14.10 | 14.62 | 14.10 | 14.52 | 30,720,142 | +0.35(+2.49%) |
Feb 01, 2011 | 14.25 | 14.27 | 14.08 | 14.16 | 23,996,820 | +0.04(+0.31%) |
Jan 31, 2011 | 14.05 | 14.20 | 13.95 | 14.12 | 18,072,830 | +0.06(+0.45%) |
Jan 28, 2011 | 14.25 | 14.46 | 14.04 | 14.06 | 26,075,984 | -0.27(-1.87%) |
Jan 27, 2011 | 14.55 | 14.58 | 14.28 | 14.33 | 38,220,504 | -0.26(-1.82%) |
Jan 26, 2011 | 13.98 | 14.67 | 13.93 | 14.59 | 57,370,884 | +0.55(+3.93%) |
Jan 25, 2011 | 14.03 | 14.12 | 13.90 | 14.04 | 28,226,232 | -0.06(-0.39%) |
Jan 24, 2011 | 13.97 | 14.12 | 13.94 | 14.09 | 17,515,018 | +0.04(+0.31%) |
Jan 21, 2011 | 14.02 | 14.15 | 13.95 | 14.05 | 17,028,830 | +0.01(+0.05%) |
Jan 20, 2011 | 14.03 | 14.20 | 13.99 | 14.04 | 25,888,418 | +0.01(+0.05%) |
Jan 19, 2011 | 14.25 | 14.25 | 13.99 | 14.04 | 21,919,430 | -0.20(-1.42%) |
Jan 18, 2011 | 14.16 | 14.33 | 14.11 | 14.24 | 24,453,042 | +0.18(+1.26%) |
Jan 14, 2011 | 13.99 | 14.16 | 13.93 | 14.06 | 16,506,690 | +0.04(+0.26%) |
Jan 13, 2011 | 13.94 | 14.18 | 13.91 | 14.03 | 25,983,912 | +0.11(+0.79%) |
Jan 12, 2011 | 13.72 | 13.92 | 13.68 | 13.91 | 19,378,758 | +0.24(+1.75%) |
Jan 11, 2011 | 13.52 | 13.70 | 13.40 | 13.68 | 28,898,326 | +0.19(+1.39%) |
Jan 10, 2011 | 13.72 | 13.82 | 13.48 | 13.49 | 28,249,112 | -0.31(-2.24%) |
Jan 07, 2011 | 13.77 | 13.88 | 13.70 | 13.80 | 16,579,166 | -0.00(-0.03%) |
Jan 06, 2011 | 13.81 | 13.90 | 13.77 | 13.80 | 21,605,620 | -0.01(-0.05%) |
Jan 05, 2011 | 13.51 | 13.88 | 13.51 | 13.81 | 29,810,978 | +0.20(+1.46%) |
Jan 04, 2011 | 13.57 | 13.66 | 13.49 | 13.61 | 27,109,662 | +0.15(+1.12%) |
Jan 03, 2011 | 13.48 | 13.70 | 13.45 | 13.46 | 25,644,760 | +0.13(+0.94%) |
Dec 31, 2010 | 13.31 | 13.37 | 13.24 | 13.33 | 12,911,942 | -0.01(-0.06%) |
Dec 30, 2010 | 13.36 | 13.42 | 13.26 | 13.34 | 11,597,975 | -0.05(-0.38%) |
Dec 29, 2010 | 13.34 | 13.46 | 13.31 | 13.39 | 12,264,560 | +0.07(+0.50%) |
Dec 28, 2010 | 13.39 | 13.47 | 13.31 | 13.33 | 10,624,865 | -0.07(-0.52%) |
Dec 27, 2010 | 13.27 | 13.44 | 13.19 | 13.40 | 14,981,617 | +0.06(+0.41%) |
Dec 23, 2010 | 13.31 | 13.37 | 13.20 | 13.34 | 24,186,622 | -0.03(-0.22%) |
Dec 22, 2010 | 13.43 | 13.45 | 13.33 | 13.37 | 26,019,044 | -0.08(-0.60%) |
Dec 21, 2010 | 13.75 | 13.76 | 13.42 | 13.45 | 25,857,892 | -0.23(-1.69%) |
Dec 20, 2010 | 13.71 | 13.83 | 13.65 | 13.68 | 19,844,734 | +0.00(+0.00%) |
Dec 17, 2010 | 13.90 | 13.90 | 13.66 | 13.68 | 47,464,240 | -0.24(-1.75%) |
Dec 16, 2010 | 13.70 | 13.94 | 13.69 | 13.93 | 24,376,572 | +0.20(+1.45%) |
Dec 15, 2010 | 13.61 | 13.78 | 13.61 | 13.73 | 21,186,082 | +0.04(+0.27%) |
Dec 14, 2010 | 13.63 | 13.74 | 13.55 | 13.69 | 23,548,290 | +0.14(+1.03%) |
Dec 13, 2010 | 13.82 | 13.87 | 13.52 | 13.55 | 27,218,248 | -0.29(-2.07%) |
Dec 10, 2010 | 13.63 | 13.87 | 13.59 | 13.84 | 22,733,034 | +0.23(+1.68%) |
Dec 09, 2010 | 13.75 | 13.77 | 13.58 | 13.61 | 20,998,750 | -0.14(-0.99%) |
Dec 08, 2010 | 13.74 | 13.83 | 13.69 | 13.75 | 21,178,284 | +0.07(+0.54%) |
Dec 07, 2010 | 13.67 | 13.84 | 13.63 | 13.67 | 23,330,726 | +0.17(+1.23%) |
Dec 06, 2010 | 13.66 | 13.69 | 13.48 | 13.51 | 18,867,090 | -0.20(-1.45%) |
Dec 03, 2010 | 13.78 | 13.81 | 13.63 | 13.70 | 17,159,278 | -0.17(-1.19%) |
Dec 02, 2010 | 13.70 | 13.88 | 13.59 | 13.87 | 29,823,384 | +0.18(+1.34%) |
Dec 01, 2010 | 13.66 | 13.77 | 13.60 | 13.69 | 41,679,544 | +0.26(+1.92%) |
Nov 30, 2010 | 13.43 | 13.51 | 13.33 | 13.43 | 39,895,356 | -0.21(-1.51%) |
Nov 29, 2010 | 13.65 | 13.68 | 13.48 | 13.63 | 26,613,710 | -0.01(-0.11%) |
Nov 26, 2010 | 13.76 | 13.81 | 13.65 | 13.65 | 7,485,757 | -0.25(-1.80%) |
Nov 24, 2010 | 13.80 | 13.90 | 13.90 | 13.90 | 26,645,308 | +0.29(+2.16%) |
Nov 23, 2010 | 13.76 | 13.83 | 13.59 | 13.61 | 24,733,154 | -0.26(-1.91%) |
Nov 22, 2010 | 13.93 | 14.05 | 13.79 | 13.87 | 19,371,150 | -0.14(-1.00%) |
Nov 19, 2010 | 13.98 | 14.04 | 13.90 | 14.01 | 23,003,168 | +0.05(+0.34%) |
Nov 18, 2010 | 13.99 | 14.13 | 13.89 | 13.96 | 21,336,334 | +0.09(+0.66%) |
Nov 17, 2010 | 13.94 | 13.98 | 13.78 | 13.87 | 26,847,016 | -0.05(-0.34%) |
Nov 16, 2010 | 13.94 | 14.19 | 13.88 | 13.92 | 26,366,402 | -0.06(-0.45%) |
Nov 15, 2010 | 13.98 | 14.14 | 13.91 | 13.98 | 20,050,984 | +0.07(+0.53%) |
Nov 12, 2010 | 14.16 | 14.24 | 13.85 | 13.91 | 32,922,372 | -0.43(-3.03%) |
Nov 11, 2010 | 14.18 | 14.35 | 14.12 | 14.34 | 21,132,170 | +0.09(+0.65%) |
Nov 10, 2010 | 14.26 | 14.26 | 14.05 | 14.25 | 24,200,524 | +0.08(+0.57%) |
Nov 09, 2010 | 14.27 | 14.30 | 14.09 | 14.17 | 26,459,542 | -0.12(-0.82%) |
Nov 08, 2010 | 14.27 | 14.32 | 14.05 | 14.29 | 30,064,296 | -0.04(-0.31%) |
Nov 05, 2010 | 14.54 | 14.57 | 14.19 | 14.33 | 31,299,004 | -0.25(-1.74%) |
Nov 04, 2010 | 14.73 | 14.75 | 14.53 | 14.58 | 23,870,692 | -0.06(-0.43%) |
Nov 03, 2010 | 14.85 | 14.85 | 14.54 | 14.65 | 22,910,242 | -0.19(-1.29%) |
Nov 02, 2010 | 14.93 | 14.94 | 14.75 | 14.84 | 21,193,578 | +0.03(+0.22%) |
Nov 01, 2010 | 14.68 | 14.99 | 14.67 | 14.80 | 27,305,166 | +0.21(+1.44%) |
Oct 29, 2010 | 14.57 | 14.68 | 14.56 | 14.60 | 13,908,835 | -0.07(-0.48%) |
Oct 28, 2010 | 14.56 | 14.71 | 14.53 | 14.67 | 18,140,734 | +0.15(+1.01%) |
Oct 27, 2010 | 14.43 | 14.64 | 14.35 | 14.52 | 20,779,674 | -0.03(-0.20%) |
Oct 25, 2010 | 14.48 | 14.65 | 14.45 | 14.55 | 27,545,736 | +0.16(+1.10%) |
Oct 22, 2010 | 14.39 | 14.39 | 14.23 | 14.39 | 19,870,998 | +0.00(+0.03%) |
Oct 21, 2010 | 14.16 | 14.39 | 14.16 | 14.39 | 34,341,352 | +0.26(+1.85%) |
Oct 20, 2010 | 13.79 | 14.44 | 13.72 | 14.12 | 54,749,140 | +0.61(+4.52%) |
Oct 19, 2010 | 13.80 | 13.85 | 13.43 | 13.51 | 31,385,664 | -0.30(-2.16%) |
Oct 18, 2010 | 13.95 | 13.98 | 13.80 | 13.81 | 23,190,544 | -0.07(-0.50%) |
Oct 15, 2010 | 13.69 | 13.92 | 13.61 | 13.88 | 37,530,092 | +0.35(+2.55%) |
Oct 14, 2010 | 13.55 | 13.68 | 13.49 | 13.54 | 23,834,358 | +0.04(+0.30%) |
Oct 13, 2010 | 13.35 | 13.53 | 13.32 | 13.50 | 18,322,344 | +0.21(+1.58%) |
Oct 12, 2010 | 13.23 | 13.35 | 13.14 | 13.29 | 21,145,568 | -0.04(-0.28%) |
Oct 11, 2010 | 13.35 | 13.40 | 13.27 | 13.32 | 15,002,673 | -0.04(-0.33%) |
Oct 08, 2010 | 13.32 | 13.43 | 13.22 | 13.37 | 17,275,160 | +0.03(+0.19%) |
Oct 07, 2010 | 13.19 | 13.36 | 13.14 | 13.34 | 15,940,365 | +0.19(+1.43%) |
Oct 06, 2010 | 13.25 | 13.28 | 13.03 | 13.15 | 23,000,124 | -0.10(-0.75%) |
Oct 05, 2010 | 13.16 | 13.32 | 13.09 | 13.25 | 25,132,864 | +0.24(+1.87%) |
Oct 04, 2010 | 13.13 | 13.21 | 12.97 | 13.01 | 21,484,952 | -0.15(-1.12%) |
Oct 01, 2010 | 13.17 | 13.33 | 13.08 | 13.16 | 18,902,132 | +0.06(+0.42%) |
Sep 30, 2010 | 13.19 | 13.36 | 13.06 | 13.10 | 27,132,778 | -0.10(-0.73%) |
Sep 29, 2010 | 13.23 | 13.23 | 13.09 | 13.20 | 20,918,278 | -0.10(-0.75%) |
Sep 28, 2010 | 13.19 | 13.45 | 13.14 | 13.30 | 27,201,528 | +0.10(+0.78%) |
Sep 27, 2010 | 13.40 | 13.41 | 13.18 | 13.19 | 14,353,630 | -0.25(-1.89%) |
Sep 24, 2010 | 13.38 | 13.52 | 13.25 | 13.45 | 20,869,644 | +0.28(+2.15%) |
Sep 23, 2010 | 13.20 | 13.33 | 13.13 | 13.16 | 23,758,038 | -0.08(-0.64%) |
Sep 22, 2010 | 13.19 | 13.43 | 13.19 | 13.25 | 26,729,126 | +0.04(+0.31%) |
Sep 21, 2010 | 13.06 | 13.23 | 12.94 | 13.21 | 25,900,412 | +0.11(+0.87%) |
Sep 20, 2010 | 12.72 | 13.13 | 12.71 | 13.09 | 30,351,658 | +0.38(+2.97%) |
Sep 17, 2010 | 12.88 | 12.91 | 12.67 | 12.72 | 38,436,540 | -0.10(-0.80%) |
Sep 15, 2010 | 12.72 | 12.84 | 12.61 | 12.82 | 15,138,725 | +0.12(+0.96%) |
Sep 14, 2010 | 12.59 | 12.73 | 12.59 | 12.70 | 19,906,812 | +0.04(+0.35%) |
Sep 13, 2010 | 12.74 | 12.74 | 12.56 | 12.65 | 19,816,036 | +0.00(+0.00%) |
Sep 10, 2010 | 12.58 | 12.72 | 12.50 | 12.65 | 20,252,448 | +0.13(+1.00%) |
Sep 09, 2010 | 12.55 | 12.56 | 12.43 | 12.53 | 14,508,736 | +0.05(+0.41%) |
Sep 08, 2010 | 12.25 | 12.50 | 12.25 | 12.48 | 20,265,174 | +0.25(+2.05%) |
Sep 07, 2010 | 12.51 | 12.51 | 12.19 | 12.23 | 21,293,648 | -0.29(-2.32%) |
Sep 03, 2010 | 12.36 | 12.53 | 12.26 | 12.52 | 30,392,610 | +0.32(+2.62%) |
Sep 02, 2010 | 12.10 | 12.30 | 12.04 | 12.20 | 22,120,040 | +0.05(+0.39%) |
Sep 01, 2010 | 11.81 | 12.16 | 11.79 | 12.15 | 41,579,032 | +0.44(+3.74%) |
Aug 31, 2010 | 11.89 | 11.96 | 11.69 | 11.71 | 52,190,676 | -0.22(-1.82%) |
Aug 30, 2010 | 11.90 | 12.03 | 11.85 | 11.93 | 33,858,612 | -0.04(-0.31%) |
Aug 27, 2010 | 11.85 | 11.99 | 11.70 | 11.96 | 39,953,296 | +0.17(+1.40%) |
Aug 26, 2010 | 12.11 | 12.12 | 11.74 | 11.80 | 44,716,448 | -0.28(-2.28%) |
Aug 25, 2010 | 11.82 | 12.08 | 11.78 | 12.07 | 34,445,856 | +0.27(+2.27%) |
Aug 24, 2010 | 11.96 | 12.02 | 11.81 | 11.81 | 43,137,828 | -0.28(-2.31%) |
Aug 23, 2010 | 12.12 | 12.19 | 12.06 | 12.09 | 26,241,724 | +0.08(+0.64%) |
Aug 20, 2010 | 12.17 | 12.19 | 11.92 | 12.01 | 34,985,632 | -0.18(-1.48%) |
Aug 19, 2010 | 12.37 | 12.39 | 12.13 | 12.19 | 37,620,568 | -0.23(-1.88%) |
Aug 18, 2010 | 12.51 | 12.56 | 12.41 | 12.42 | 54,670,620 | -0.14(-1.14%) |
Aug 17, 2010 | 12.52 | 12.73 | 12.42 | 12.57 | 27,704,402 | +0.11(+0.87%) |
Aug 16, 2010 | 12.60 | 12.63 | 12.40 | 12.46 | 29,122,062 | -0.17(-1.31%) |
Aug 13, 2010 | 12.69 | 12.84 | 12.62 | 12.62 | 21,828,032 | -0.13(-1.01%) |
Aug 12, 2010 | 12.54 | 12.81 | 12.51 | 12.75 | 24,779,934 | +0.04(+0.29%) |
Aug 11, 2010 | 12.97 | 13.02 | 12.68 | 12.72 | 31,856,376 | -0.45(-3.44%) |
Aug 10, 2010 | 13.09 | 13.29 | 13.01 | 13.17 | 27,204,390 | +0.01(+0.08%) |
Aug 09, 2010 | 13.25 | 13.26 | 13.10 | 13.16 | 23,744,936 | -0.02(-0.17%) |
Aug 06, 2010 | 13.13 | 13.20 | 12.99 | 13.18 | 30,721,512 | +0.03(+0.25%) |
Aug 05, 2010 | 12.90 | 13.29 | 12.85 | 13.15 | 40,532,620 | +0.19(+1.45%) |
Aug 04, 2010 | 12.76 | 12.99 | 12.66 | 12.96 | 31,838,910 | +0.27(+2.15%) |
Aug 03, 2010 | 12.65 | 12.80 | 12.60 | 12.69 | 21,291,494 | +0.01(+0.06%) |
Aug 02, 2010 | 12.45 | 12.72 | 12.42 | 12.68 | 35,790,480 | +0.42(+3.42%) |
Jul 30, 2010 | 12.19 | 12.40 | 12.17 | 12.26 | 29,803,134 | -0.03(-0.27%) |
Jul 29, 2010 | 12.60 | 12.67 | 12.20 | 12.29 | 32,049,064 | -0.00(-0.03%) |
Jul 28, 2010 | 12.33 | 12.50 | 12.20 | 12.30 | 40,763,992 | +0.01(+0.09%) |
Jul 27, 2010 | 12.30 | 12.34 | 12.07 | 12.28 | 125,383,520 | +0.00(+0.00%) |
Jul 26, 2010 | 12.22 | 12.40 | 11.81 | 12.28 | 46,213,360 | -0.01(-0.12%) |
Jul 23, 2010 | 12.41 | 12.44 | 12.08 | 12.30 | 34,190,432 | -0.13(-1.04%) |
Jul 22, 2010 | 12.15 | 12.46 | 12.15 | 12.43 | 39,958,652 | +0.32(+2.64%) |
Jul 21, 2010 | 11.99 | 12.30 | 11.67 | 12.11 | 81,904,680 | -0.03(-0.27%) |
Jul 20, 2010 | 12.02 | 12.16 | 11.97 | 12.14 | 35,360,128 | +0.03(+0.27%) |
Jul 19, 2010 | 11.77 | 12.20 | 11.77 | 12.11 | 45,466,560 | +0.36(+3.04%) |
Jul 16, 2010 | 12.69 | 12.84 | 11.71 | 11.75 | 84,979,024 | -1.09(-8.48%) |
Jul 15, 2010 | 12.84 | 12.97 | 12.73 | 12.84 | 29,150,688 | +0.03(+0.26%) |
Jul 14, 2010 | 13.00 | 13.06 | 12.77 | 12.81 | 29,660,632 | -0.14(-1.11%) |
Jul 13, 2010 | 12.74 | 13.04 | 12.70 | 12.95 | 24,481,052 | +0.26(+2.09%) |
Jul 12, 2010 | 12.77 | 12.78 | 12.62 | 12.69 | 25,768,096 | -0.10(-0.75%) |
Jul 09, 2010 | 12.78 | 12.85 | 12.68 | 12.78 | 25,849,238 | -0.03(-0.23%) |
Jul 08, 2010 | 12.87 | 12.90 | 12.63 | 12.81 | 34,114,208 | -0.04(-0.34%) |
Jul 07, 2010 | 12.76 | 12.88 | 12.61 | 12.86 | 31,836,956 | +0.06(+0.49%) |
Jul 06, 2010 | 12.92 | 13.03 | 12.66 | 12.79 | 28,875,994 | -0.04(-0.29%) |
Jul 02, 2010 | 12.65 | 12.94 | 12.58 | 12.83 | 26,538,088 | +0.27(+2.14%) |
Jul 01, 2010 | 12.60 | 12.61 | 12.25 | 12.56 | 32,500,512 | -0.05(-0.41%) |
Jun 30, 2010 | 12.81 | 12.92 | 12.60 | 12.61 | 27,106,246 | -0.25(-1.97%) |
Jun 29, 2010 | 13.02 | 13.10 | 12.78 | 12.87 | 24,693,902 | -0.51(-3.80%) |
Jun 25, 2010 | 13.12 | 13.55 | 13.12 | 13.37 | 35,949,512 | +0.23(+1.76%) |
Jun 24, 2010 | 13.24 | 13.38 | 13.10 | 13.14 | 25,078,132 | -0.18(-1.35%) |
Jun 23, 2010 | 13.14 | 13.40 | 13.12 | 13.32 | 20,235,860 | +0.11(+0.84%) |
Jun 22, 2010 | 13.22 | 13.54 | 13.19 | 13.21 | 28,085,454 | -0.07(-0.53%) |
Jun 21, 2010 | 13.30 | 13.43 | 13.23 | 13.28 | 21,309,304 | +0.03(+0.22%) |
Jun 18, 2010 | 13.25 | 13.43 | 13.15 | 13.25 | 36,951,840 | +0.02(+0.14%) |
Jun 17, 2010 | 13.25 | 13.28 | 13.07 | 13.23 | 25,865,270 | +0.06(+0.45%) |
Jun 16, 2010 | 12.98 | 13.29 | 12.73 | 13.18 | 29,321,190 | +0.10(+0.79%) |
Jun 15, 2010 | 12.78 | 13.09 | 12.76 | 13.07 | 29,819,728 | +0.33(+2.57%) |
Jun 14, 2010 | 12.78 | 12.97 | 12.72 | 12.74 | 25,205,598 | +0.04(+0.32%) |
Jun 11, 2010 | 12.40 | 12.75 | 12.33 | 12.70 | 31,696,478 | +0.30(+2.40%) |
Jun 10, 2010 | 12.20 | 12.47 | 12.17 | 12.41 | 35,928,072 | +0.30(+2.46%) |
Jun 09, 2010 | 12.35 | 12.43 | 12.10 | 12.11 | 43,961,364 | -0.20(-1.64%) |
Jun 08, 2010 | 12.67 | 12.70 | 12.08 | 12.31 | 68,447,624 | -0.36(-2.85%) |
Jun 07, 2010 | 12.81 | 12.87 | 12.64 | 12.67 | 35,945,004 | -0.10(-0.76%) |
Jun 04, 2010 | 12.92 | 13.05 | 12.72 | 12.77 | 46,072,676 | -0.44(-3.32%) |
Jun 03, 2010 | 13.19 | 13.36 | 13.09 | 13.21 | 30,446,962 | -0.04(-0.28%) |
Jun 02, 2010 | 13.18 | 13.25 | 12.95 | 13.24 | 35,562,072 | +0.21(+1.61%) |
Jun 01, 2010 | 13.18 | 13.35 | 13.03 | 13.04 | 25,742,616 | -0.18(-1.36%) |
May 28, 2010 | 13.33 | 13.42 | 13.19 | 13.22 | 36,029,088 | -0.12(-0.88%) |
May 27, 2010 | 13.06 | 13.35 | 12.97 | 13.33 | 44,752,604 | +0.52(+4.08%) |
May 26, 2010 | 13.32 | 13.50 | 12.79 | 12.81 | 59,522,288 | -0.50(-3.76%) |
May 25, 2010 | 13.30 | 13.34 | 13.11 | 13.31 | 37,997,136 | -0.06(-0.47%) |
May 24, 2010 | 13.31 | 13.57 | 13.22 | 13.37 | 33,922,560 | -0.08(-0.60%) |
May 21, 2010 | 13.38 | 13.68 | 13.28 | 13.45 | 52,584,164 | -0.15(-1.08%) |
May 20, 2010 | 13.71 | 14.22 | 13.59 | 13.60 | 67,112,824 | -0.75(-5.21%) |
May 19, 2010 | 14.13 | 14.51 | 14.02 | 14.35 | 47,261,672 | +0.27(+1.89%) |
May 18, 2010 | 14.07 | 14.30 | 14.03 | 14.08 | 28,827,712 | +0.02(+0.12%) |
May 17, 2010 | 13.87 | 14.09 | 13.78 | 14.07 | 37,770,164 | +0.17(+1.19%) |
May 14, 2010 | 14.53 | 14.61 | 13.82 | 13.90 | 75,319,656 | -0.62(-4.28%) |
May 13, 2010 | 14.79 | 14.85 | 14.51 | 14.52 | 26,083,638 | -0.25(-1.69%) |
May 12, 2010 | 14.57 | 14.80 | 14.48 | 14.77 | 37,077,892 | +0.33(+2.27%) |
May 11, 2010 | 14.58 | 14.81 | 14.25 | 14.44 | 41,993,644 | +0.32(+2.29%) |
May 10, 2010 | 14.03 | 14.64 | 14.00 | 14.12 | 51,994,052 | +0.00(+0.03%) |
May 07, 2010 | 14.35 | 14.47 | 14.01 | 14.12 | 51,721,076 | -0.30(-2.07%) |
May 06, 2010 | 14.63 | 14.81 | 13.98 | 14.41 | 53,032,760 | -0.38(-2.56%) |
May 05, 2010 | 14.54 | 14.85 | 14.08 | 14.79 | 68,268,520 | +0.62(+4.36%) |
May 04, 2010 | 14.48 | 14.54 | 14.14 | 14.18 | 56,844,032 | -0.45(-3.09%) |
May 03, 2010 | 14.60 | 14.76 | 14.55 | 14.63 | 34,158,944 | +0.02(+0.13%) |
Apr 30, 2010 | 15.11 | 15.12 | 14.55 | 14.61 | 55,303,540 | -0.25(-1.71%) |
Apr 29, 2010 | 15.00 | 15.11 | 14.83 | 14.86 | 45,546,228 | -0.10(-0.69%) |
Apr 28, 2010 | 14.85 | 15.04 | 14.80 | 14.97 | 37,795,904 | +0.11(+0.77%) |
Apr 27, 2010 | 15.08 | 15.14 | 14.79 | 14.85 | 47,634,084 | -0.07(-0.47%) |
Apr 26, 2010 | 15.29 | 15.31 | 14.91 | 14.92 | 40,782,844 | -0.41(-2.66%) |
Apr 23, 2010 | 15.08 | 15.36 | 15.03 | 15.33 | 56,976,372 | +0.40(+2.66%) |
Apr 22, 2010 | 15.10 | 15.31 | 14.89 | 14.93 | 109,389,816 | -0.06(-0.42%) |
Apr 21, 2010 | 15.45 | 15.64 | 14.68 | 15.00 | 199,012,016 | -1.59(-9.56%) |
Apr 20, 2010 | 16.80 | 16.92 | 16.47 | 16.58 | 37,658,888 | -0.25(-1.46%) |
Apr 19, 2010 | 16.83 | 16.91 | 16.63 | 16.83 | 19,092,226 | +0.01(+0.09%) |
Apr 16, 2010 | 16.66 | 16.88 | 16.65 | 16.81 | 25,561,664 | +0.14(+0.84%) |
Apr 15, 2010 | 16.90 | 16.99 | 16.63 | 16.67 | 23,899,424 | -0.27(-1.61%) |
Apr 14, 2010 | 16.90 | 17.15 | 16.85 | 16.95 | 22,868,358 | -0.11(-0.63%) |
Apr 13, 2010 | 16.90 | 17.15 | 16.84 | 17.05 | 32,644,254 | +0.18(+1.05%) |
Apr 12, 2010 | 16.85 | 16.96 | 16.81 | 16.88 | 17,394,952 | +0.03(+0.16%) |
Apr 09, 2010 | 16.85 | 16.91 | 16.74 | 16.85 | 19,150,760 | -0.01(-0.05%) |
Apr 08, 2010 | 16.74 | 16.91 | 16.59 | 16.86 | 20,413,128 | +0.14(+0.81%) |
Apr 07, 2010 | 16.81 | 16.81 | 16.63 | 16.72 | 16,197,789 | -0.02(-0.13%) |
Apr 06, 2010 | 16.75 | 16.84 | 16.71 | 16.74 | 15,304,926 | -0.12(-0.72%) |
Apr 05, 2010 | 16.94 | 16.99 | 16.71 | 16.87 | 17,223,446 | +0.07(+0.44%) |