Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.23 | 16.34 | 16.15 | 16.21 | 3,403,867 | +0.01(+0.05%) |
May 23, 2011 | 16.05 | 16.29 | 16.01 | 16.20 | 5,428,092 | +0.01(+0.07%) |
May 20, 2011 | 16.83 | 16.88 | 16.08 | 16.19 | 10,793,393 | -0.79(-4.65%) |
May 19, 2011 | 16.88 | 17.00 | 16.79 | 16.98 | 3,030,889 | +0.10(+0.58%) |
May 18, 2011 | 16.72 | 16.88 | 16.59 | 16.88 | 2,260,656 | +0.23(+1.37%) |
May 17, 2011 | 16.69 | 16.79 | 16.51 | 16.65 | 3,414,371 | -0.07(-0.43%) |
May 16, 2011 | 16.75 | 16.85 | 16.70 | 16.72 | 2,882,015 | -0.06(-0.36%) |
May 13, 2011 | 16.99 | 17.04 | 16.74 | 16.78 | 3,242,501 | -0.22(-1.30%) |
May 12, 2011 | 16.62 | 17.03 | 16.52 | 17.00 | 5,650,263 | +0.41(+2.46%) |
May 11, 2011 | 16.72 | 16.74 | 16.50 | 16.59 | 3,575,327 | -0.10(-0.61%) |
May 10, 2011 | 16.60 | 16.75 | 16.58 | 16.70 | 3,224,039 | +0.10(+0.60%) |
May 09, 2011 | 16.61 | 16.72 | 16.56 | 16.60 | 3,880,968 | +0.03(+0.17%) |
May 06, 2011 | 16.77 | 16.85 | 16.54 | 16.57 | 6,082,017 | -0.13(-0.81%) |
May 05, 2011 | 16.38 | 16.77 | 16.27 | 16.70 | 8,694,083 | +0.27(+1.64%) |
May 04, 2011 | 16.41 | 16.55 | 16.23 | 16.43 | 6,205,735 | -0.00(-0.03%) |
May 03, 2011 | 16.57 | 16.77 | 16.32 | 16.44 | 7,663,725 | -0.18(-1.07%) |
May 02, 2011 | 16.59 | 16.62 | 16.58 | 16.62 | 7,221,080 | -0.09(-0.54%) |
Apr 29, 2011 | 17.27 | 17.32 | 16.65 | 16.70 | 15,840,736 | -1.35(-7.45%) |
Apr 28, 2011 | 17.87 | 18.09 | 17.70 | 18.05 | 8,795,672 | +0.19(+1.07%) |
Apr 27, 2011 | 17.45 | 17.90 | 17.44 | 17.86 | 6,783,156 | +0.42(+2.38%) |
Apr 26, 2011 | 17.18 | 17.45 | 17.18 | 17.44 | 5,654,916 | +0.18(+1.06%) |
Apr 25, 2011 | 17.55 | 17.55 | 17.23 | 17.26 | 6,792,595 | +0.07(+0.40%) |
Apr 21, 2011 | 17.22 | 17.27 | 17.06 | 17.19 | 4,078,753 | -0.01(-0.07%) |
Apr 20, 2011 | 16.94 | 17.46 | 16.93 | 17.20 | 7,935,179 | +0.47(+2.81%) |
Apr 19, 2011 | 16.53 | 16.76 | 16.49 | 16.73 | 5,419,255 | +0.27(+1.61%) |
Apr 18, 2011 | 16.59 | 16.59 | 16.36 | 16.47 | 6,050,697 | -0.30(-1.79%) |
Apr 15, 2011 | 16.66 | 16.89 | 16.65 | 16.77 | 6,123,620 | +0.12(+0.70%) |
Apr 14, 2011 | 16.55 | 16.81 | 16.51 | 16.65 | 6,420,255 | +0.04(+0.22%) |
Apr 13, 2011 | 16.52 | 16.65 | 16.46 | 16.62 | 4,568,502 | +0.11(+0.68%) |
Apr 12, 2011 | 16.38 | 16.61 | 16.35 | 16.50 | 6,763,194 | +0.01(+0.06%) |
Apr 11, 2011 | 16.19 | 16.59 | 16.19 | 16.49 | 5,373,890 | +0.34(+2.08%) |
Apr 08, 2011 | 16.45 | 16.45 | 16.06 | 16.16 | 3,487,650 | -0.20(-1.21%) |
Apr 07, 2011 | 16.37 | 16.45 | 16.20 | 16.36 | 3,367,923 | +0.03(+0.19%) |
Apr 06, 2011 | 16.51 | 16.53 | 16.27 | 16.32 | 3,654,006 | -0.13(-0.80%) |
Apr 05, 2011 | 16.43 | 16.56 | 16.29 | 16.46 | 3,933,743 | +0.07(+0.44%) |
Apr 04, 2011 | 16.49 | 16.53 | 16.34 | 16.38 | 3,793,531 | -0.04(-0.27%) |
Apr 01, 2011 | 16.26 | 16.61 | 16.24 | 16.43 | 6,945,755 | +0.06(+0.38%) |
Mar 31, 2011 | 16.40 | 16.42 | 16.15 | 16.37 | 7,277,299 | -0.11(-0.65%) |
Mar 30, 2011 | 16.47 | 16.47 | 16.47 | 16.47 | 7,550,848 | +0.46(+2.89%) |
Mar 29, 2011 | 15.73 | 16.07 | 15.69 | 16.01 | 4,524,245 | +0.27(+1.74%) |
Mar 28, 2011 | 15.86 | 16.02 | 15.72 | 15.74 | 4,207,600 | -0.11(-0.72%) |
Mar 25, 2011 | 15.79 | 15.95 | 15.71 | 15.85 | 4,116,485 | +0.04(+0.27%) |
Mar 24, 2011 | 15.76 | 15.88 | 15.59 | 15.81 | 4,030,565 | +0.14(+0.88%) |
Mar 23, 2011 | 15.55 | 15.70 | 15.35 | 15.67 | 4,726,286 | +0.09(+0.57%) |
Mar 22, 2011 | 15.59 | 15.67 | 15.53 | 15.58 | 3,162,029 | -0.02(-0.14%) |
Mar 21, 2011 | 15.54 | 15.62 | 15.52 | 15.60 | 4,527,315 | +0.15(+1.00%) |
Mar 18, 2011 | 15.86 | 15.86 | 15.32 | 15.45 | 8,873,995 | -0.26(-1.65%) |
Mar 17, 2011 | 15.87 | 15.93 | 15.65 | 15.71 | 4,198,071 | +0.01(+0.04%) |
Mar 16, 2011 | 15.91 | 16.07 | 15.64 | 15.70 | 5,589,253 | -0.23(-1.45%) |
Mar 15, 2011 | 15.78 | 16.06 | 15.75 | 15.93 | 6,088,567 | -0.11(-0.66%) |
Mar 14, 2011 | 16.23 | 16.28 | 15.97 | 16.04 | 5,013,036 | -0.27(-1.64%) |
Mar 11, 2011 | 15.99 | 16.36 | 15.93 | 16.31 | 4,675,527 | +0.21(+1.28%) |
Mar 10, 2011 | 16.06 | 16.42 | 15.97 | 16.10 | 6,918,684 | -0.12(-0.74%) |
Mar 09, 2011 | 16.01 | 16.29 | 15.92 | 16.22 | 7,250,788 | +0.26(+1.66%) |
Mar 08, 2011 | 15.93 | 16.09 | 15.87 | 15.96 | 7,418,708 | -0.01(-0.06%) |
Mar 07, 2011 | 15.78 | 16.02 | 15.69 | 15.97 | 9,480,549 | +0.17(+1.11%) |
Mar 04, 2011 | 15.84 | 15.92 | 15.69 | 15.79 | 6,727,556 | +0.00(+0.02%) |
Mar 03, 2011 | 15.64 | 15.85 | 15.58 | 15.79 | 3,974,539 | +0.27(+1.73%) |
Mar 02, 2011 | 15.55 | 15.65 | 15.41 | 15.52 | 4,961,921 | -0.03(-0.17%) |
Mar 01, 2011 | 15.87 | 15.89 | 15.48 | 15.55 | 8,493,477 | -0.24(-1.54%) |
Feb 28, 2011 | 15.73 | 15.82 | 15.67 | 15.79 | 7,817,587 | -0.05(-0.32%) |
Feb 25, 2011 | 15.82 | 16.01 | 15.75 | 15.84 | 6,480,031 | -0.00(-0.02%) |
Feb 24, 2011 | 15.69 | 15.90 | 15.65 | 15.84 | 9,453,374 | +0.14(+0.91%) |
Feb 23, 2011 | 15.93 | 15.99 | 15.64 | 15.70 | 12,352,012 | -0.23(-1.44%) |
Feb 22, 2011 | 15.48 | 16.54 | 15.48 | 15.93 | 31,815,118 | +1.11(+7.48%) |
Feb 18, 2011 | 14.46 | 14.85 | 14.46 | 14.82 | 14,620,915 | +0.36(+2.50%) |
Feb 17, 2011 | 14.24 | 14.52 | 14.13 | 14.46 | 7,077,077 | +0.16(+1.13%) |
Feb 16, 2011 | 14.35 | 14.43 | 14.13 | 14.30 | 6,631,051 | -0.02(-0.17%) |
Feb 15, 2011 | 14.27 | 14.35 | 14.16 | 14.32 | 4,026,388 | -0.02(-0.16%) |
Feb 14, 2011 | 14.34 | 14.36 | 14.20 | 14.35 | 4,963,078 | -0.03(-0.24%) |
Feb 11, 2011 | 14.45 | 14.45 | 14.27 | 14.38 | 6,578,917 | -0.07(-0.47%) |
Feb 10, 2011 | 14.49 | 14.56 | 14.35 | 14.45 | 6,832,708 | -0.10(-0.66%) |
Feb 09, 2011 | 14.43 | 14.81 | 14.43 | 14.54 | 8,690,626 | +0.12(+0.81%) |
Feb 08, 2011 | 14.34 | 14.46 | 14.27 | 14.43 | 4,677,301 | +0.15(+1.06%) |
Feb 07, 2011 | 14.33 | 14.39 | 14.25 | 14.27 | 6,696,418 | -0.07(-0.51%) |
Feb 04, 2011 | 13.98 | 14.47 | 13.88 | 14.35 | 11,047,133 | +0.41(+2.96%) |
Feb 03, 2011 | 13.85 | 14.03 | 13.84 | 13.93 | 6,001,630 | +0.10(+0.73%) |
Feb 02, 2011 | 13.84 | 13.91 | 13.74 | 13.83 | 5,517,419 | -0.05(-0.36%) |
Feb 01, 2011 | 13.72 | 13.90 | 13.66 | 13.88 | 7,677,213 | +0.23(+1.69%) |
Jan 31, 2011 | 13.46 | 13.67 | 13.38 | 13.65 | 5,320,512 | +0.21(+1.56%) |
Jan 28, 2011 | 13.63 | 13.66 | 13.41 | 13.44 | 7,665,846 | -0.20(-1.44%) |
Jan 27, 2011 | 13.70 | 13.70 | 13.53 | 13.64 | 5,810,147 | -0.01(-0.05%) |
Jan 26, 2011 | 13.50 | 13.71 | 13.39 | 13.65 | 9,821,842 | +0.22(+1.65%) |
Jan 25, 2011 | 13.56 | 13.58 | 13.27 | 13.42 | 12,645,230 | -0.20(-1.45%) |
Jan 24, 2011 | 13.52 | 13.69 | 13.50 | 13.62 | 5,850,495 | +0.08(+0.58%) |
Jan 21, 2011 | 13.84 | 13.84 | 13.52 | 13.54 | 7,854,767 | -0.25(-1.84%) |
Jan 20, 2011 | 13.68 | 13.85 | 13.64 | 13.80 | 7,753,850 | +0.09(+0.65%) |
Jan 19, 2011 | 13.70 | 13.71 | 13.50 | 13.71 | 7,877,077 | +0.05(+0.34%) |
Jan 18, 2011 | 13.87 | 13.88 | 13.58 | 13.66 | 5,693,464 | -0.19(-1.39%) |
Jan 14, 2011 | 13.60 | 13.85 | 13.54 | 13.85 | 6,787,185 | +0.26(+1.94%) |
Jan 13, 2011 | 13.70 | 13.74 | 13.54 | 13.59 | 7,971,971 | -0.11(-0.82%) |
Jan 12, 2011 | 13.77 | 13.78 | 13.65 | 13.70 | 3,837,643 | +0.04(+0.33%) |
Jan 11, 2011 | 13.73 | 13.73 | 13.54 | 13.66 | 6,539,672 | +0.01(+0.07%) |
Jan 10, 2011 | 13.53 | 13.74 | 13.49 | 13.65 | 7,152,187 | +0.10(+0.72%) |
Jan 07, 2011 | 13.67 | 13.76 | 13.44 | 13.55 | 16,185,802 | -0.25(-1.78%) |
Jan 06, 2011 | 14.04 | 14.07 | 13.71 | 13.80 | 10,414,707 | -0.25(-1.81%) |
Jan 05, 2011 | 14.05 | 14.13 | 13.92 | 14.05 | 6,426,400 | +0.01(+0.09%) |
Jan 04, 2011 | 14.28 | 14.32 | 13.98 | 14.04 | 8,312,736 | -0.26(-1.83%) |
Jan 03, 2011 | 14.30 | 14.32 | 14.15 | 14.30 | 8,311,203 | +0.08(+0.55%) |
Dec 31, 2010 | 14.34 | 14.36 | 14.19 | 14.22 | 2,653,245 | -0.11(-0.78%) |
Dec 30, 2010 | 14.33 | 14.38 | 14.30 | 14.34 | 2,185,291 | -0.04(-0.30%) |
Dec 29, 2010 | 14.37 | 14.46 | 14.34 | 14.38 | 2,805,683 | +0.04(+0.31%) |
Dec 28, 2010 | 14.35 | 14.37 | 14.24 | 14.33 | 3,521,066 | +0.04(+0.29%) |
Dec 27, 2010 | 14.33 | 14.36 | 14.21 | 14.29 | 6,783,907 | -0.05(-0.33%) |
Dec 23, 2010 | 14.35 | 14.43 | 14.27 | 14.34 | 5,958,713 | +0.01(+0.05%) |
Dec 22, 2010 | 14.63 | 14.63 | 14.24 | 14.33 | 16,540,273 | -0.32(-2.19%) |
Dec 21, 2010 | 14.76 | 14.81 | 14.64 | 14.65 | 6,857,060 | -0.09(-0.59%) |
Dec 20, 2010 | 14.77 | 14.77 | 14.58 | 14.74 | 4,388,760 | +0.02(+0.12%) |
Dec 17, 2010 | 14.58 | 14.77 | 14.56 | 14.72 | 7,332,467 | +0.17(+1.19%) |
Dec 16, 2010 | 14.52 | 14.59 | 14.43 | 14.55 | 4,605,469 | +0.09(+0.64%) |
Dec 15, 2010 | 14.42 | 14.60 | 14.39 | 14.46 | 6,035,114 | +0.00(+0.00%) |
Dec 14, 2010 | 14.38 | 14.53 | 14.35 | 14.46 | 5,296,384 | +0.02(+0.16%) |
Dec 13, 2010 | 14.29 | 14.52 | 14.27 | 14.43 | 7,153,563 | +0.23(+1.65%) |
Dec 10, 2010 | 14.10 | 14.22 | 14.08 | 14.20 | 4,965,702 | +0.07(+0.53%) |
Dec 09, 2010 | 14.18 | 14.18 | 14.07 | 14.13 | 4,034,465 | +0.03(+0.25%) |
Dec 08, 2010 | 14.06 | 14.09 | 13.91 | 14.09 | 4,279,500 | +0.06(+0.44%) |
Dec 07, 2010 | 14.12 | 14.24 | 14.02 | 14.03 | 7,896,946 | +0.02(+0.14%) |
Dec 06, 2010 | 13.89 | 14.06 | 13.81 | 14.01 | 4,738,528 | +0.09(+0.66%) |
Dec 03, 2010 | 13.94 | 13.98 | 13.72 | 13.92 | 5,791,063 | -0.07(-0.50%) |
Dec 02, 2010 | 13.83 | 14.06 | 13.76 | 13.99 | 7,956,760 | +0.23(+1.67%) |
Dec 01, 2010 | 13.78 | 13.89 | 13.74 | 13.76 | 8,711,634 | +0.18(+1.34%) |
Nov 30, 2010 | 13.60 | 13.71 | 13.52 | 13.58 | 8,153,020 | -0.07(-0.54%) |
Nov 29, 2010 | 13.75 | 13.94 | 13.41 | 13.65 | 6,655,982 | -0.08(-0.58%) |
Nov 26, 2010 | 13.74 | 13.80 | 13.69 | 13.73 | 1,410,109 | -0.10(-0.75%) |
Nov 24, 2010 | 13.75 | 13.83 | 13.83 | 13.83 | 3,569,434 | +0.25(+1.81%) |
Nov 23, 2010 | 13.54 | 13.64 | 13.45 | 13.59 | 4,708,184 | -0.07(-0.54%) |
Nov 22, 2010 | 13.48 | 13.70 | 13.42 | 13.66 | 4,667,988 | +0.14(+1.03%) |
Nov 19, 2010 | 13.39 | 13.53 | 13.24 | 13.52 | 4,675,295 | +0.17(+1.28%) |
Nov 18, 2010 | 13.39 | 13.47 | 13.34 | 13.35 | 4,143,350 | +0.13(+1.00%) |
Nov 17, 2010 | 12.94 | 13.26 | 12.94 | 13.22 | 5,094,246 | +0.32(+2.46%) |
Nov 16, 2010 | 12.99 | 13.13 | 12.81 | 12.90 | 6,082,108 | -0.16(-1.25%) |
Nov 15, 2010 | 13.07 | 13.28 | 13.02 | 13.07 | 5,661,259 | +0.07(+0.50%) |
Nov 12, 2010 | 13.18 | 13.27 | 12.97 | 13.00 | 5,521,712 | -0.25(-1.86%) |
Nov 11, 2010 | 13.10 | 13.28 | 13.07 | 13.25 | 7,660,759 | +0.07(+0.54%) |
Nov 10, 2010 | 13.44 | 13.45 | 13.08 | 13.18 | 13,428,718 | -0.43(-3.13%) |
Nov 09, 2010 | 13.85 | 13.85 | 13.55 | 13.60 | 5,382,263 | -0.25(-1.79%) |
Nov 08, 2010 | 13.88 | 13.89 | 13.72 | 13.85 | 4,568,534 | -0.07(-0.51%) |
Nov 05, 2010 | 13.71 | 14.01 | 13.71 | 13.92 | 4,222,716 | +0.24(+1.72%) |
Nov 04, 2010 | 13.80 | 13.82 | 13.64 | 13.68 | 6,555,624 | +0.07(+0.51%) |
Nov 03, 2010 | 13.70 | 13.70 | 13.42 | 13.62 | 5,180,009 | -0.04(-0.26%) |
Nov 02, 2010 | 13.76 | 13.85 | 13.65 | 13.65 | 3,729,124 | +0.01(+0.07%) |
Nov 01, 2010 | 13.72 | 13.82 | 13.54 | 13.64 | 3,241,263 | +0.00(+0.04%) |
Oct 29, 2010 | 13.72 | 13.81 | 13.61 | 13.64 | 6,510,350 | -0.10(-0.72%) |
Oct 28, 2010 | 13.68 | 13.75 | 13.50 | 13.73 | 7,922,772 | +0.15(+1.12%) |
Oct 27, 2010 | 13.90 | 13.90 | 13.37 | 13.58 | 10,795,200 | -0.38(-2.75%) |
Oct 25, 2010 | 14.18 | 14.18 | 13.95 | 13.97 | 5,035,738 | -0.12(-0.87%) |
Oct 22, 2010 | 14.00 | 14.15 | 13.94 | 14.09 | 5,639,974 | +0.13(+0.95%) |
Oct 21, 2010 | 13.87 | 14.63 | 13.69 | 13.96 | 13,932,773 | -0.37(-2.60%) |
Oct 20, 2010 | 14.12 | 14.37 | 14.07 | 14.33 | 10,877,759 | +0.30(+2.16%) |
Oct 19, 2010 | 14.00 | 14.16 | 13.93 | 14.02 | 5,250,188 | -0.16(-1.11%) |
Oct 18, 2010 | 14.11 | 14.21 | 14.02 | 14.18 | 4,107,287 | +0.10(+0.70%) |
Oct 15, 2010 | 14.21 | 14.21 | 13.99 | 14.08 | 4,307,124 | +0.00(+0.03%) |
Oct 14, 2010 | 13.86 | 14.11 | 13.86 | 14.08 | 5,413,815 | +0.21(+1.54%) |
Oct 13, 2010 | 14.01 | 14.03 | 13.85 | 13.87 | 4,672,426 | -0.04(-0.27%) |
Oct 12, 2010 | 13.93 | 13.95 | 13.73 | 13.90 | 5,082,697 | -0.06(-0.43%) |
Oct 11, 2010 | 13.77 | 14.03 | 13.77 | 13.96 | 4,917,916 | +0.15(+1.08%) |
Oct 08, 2010 | 13.82 | 13.88 | 13.45 | 13.82 | 4,347,057 | +0.30(+2.26%) |
Oct 07, 2010 | 13.56 | 13.58 | 13.43 | 13.51 | 3,805,786 | +0.03(+0.19%) |
Oct 06, 2010 | 13.52 | 13.56 | 13.39 | 13.48 | 3,669,969 | -0.05(-0.35%) |
Oct 05, 2010 | 13.37 | 13.58 | 13.27 | 13.53 | 5,559,710 | +0.29(+2.21%) |
Oct 04, 2010 | 13.24 | 13.36 | 13.17 | 13.24 | 5,350,778 | -0.00(-0.01%) |
Oct 01, 2010 | 13.24 | 13.41 | 13.17 | 13.24 | 4,659,046 | -0.03(-0.25%) |
Sep 30, 2010 | 13.27 | 13.42 | 13.16 | 13.27 | 25,637 | +0.03(+0.21%) |
Sep 29, 2010 | 13.16 | 13.32 | 13.11 | 13.25 | 4,105,712 | +0.02(+0.16%) |
Sep 28, 2010 | 13.05 | 13.25 | 12.86 | 13.22 | 3,765,816 | +0.17(+1.32%) |
Sep 27, 2010 | 12.98 | 13.10 | 12.90 | 13.05 | 4,490,077 | +0.11(+0.82%) |
Sep 24, 2010 | 12.83 | 12.95 | 12.83 | 12.95 | 4,859,670 | +0.28(+2.21%) |
Sep 23, 2010 | 12.67 | 12.77 | 12.62 | 12.67 | 3,484,617 | -0.10(-0.81%) |
Sep 22, 2010 | 12.89 | 12.95 | 12.70 | 12.77 | 4,693,473 | -0.08(-0.64%) |
Sep 21, 2010 | 12.94 | 12.95 | 12.79 | 12.85 | 5,166,214 | -0.08(-0.61%) |
Sep 20, 2010 | 12.75 | 12.94 | 12.74 | 12.93 | 3,674,113 | +0.24(+1.86%) |
Sep 17, 2010 | 12.69 | 12.81 | 12.65 | 12.69 | 4,904,059 | -0.09(-0.72%) |
Sep 15, 2010 | 12.60 | 12.80 | 12.58 | 12.78 | 3,891,823 | +0.14(+1.10%) |
Sep 14, 2010 | 12.47 | 12.69 | 12.45 | 12.65 | 3,968,876 | +0.16(+1.29%) |
Sep 13, 2010 | 12.46 | 12.56 | 12.41 | 12.48 | 3,473,696 | +0.11(+0.93%) |
Sep 10, 2010 | 12.36 | 12.42 | 12.27 | 12.37 | 3,073,558 | +0.07(+0.59%) |
Sep 09, 2010 | 12.45 | 12.51 | 12.26 | 12.30 | 2,742,110 | -0.00(-0.03%) |
Sep 08, 2010 | 12.23 | 12.42 | 12.19 | 12.30 | 5,474,375 | +0.14(+1.16%) |
Sep 07, 2010 | 12.25 | 12.29 | 12.15 | 12.16 | 4,700,915 | -0.12(-0.99%) |
Sep 03, 2010 | 12.23 | 12.30 | 12.10 | 12.28 | 6,077,768 | +0.21(+1.76%) |
Sep 02, 2010 | 11.91 | 12.11 | 11.91 | 12.07 | 1,150 | +0.17(+1.39%) |
Sep 01, 2010 | 11.64 | 11.99 | 11.64 | 11.90 | 6,941,371 | +0.45(+3.93%) |
Aug 31, 2010 | 11.45 | 11.68 | 11.39 | 11.45 | 63,903 | -0.39(-3.29%) |
Aug 30, 2010 | 12.00 | 12.13 | 11.84 | 11.84 | 4,811,653 | -0.16(-1.35%) |
Aug 27, 2010 | 11.98 | 12.04 | 11.78 | 12.01 | 6,148,465 | +0.11(+0.94%) |
Aug 26, 2010 | 12.17 | 12.19 | 11.88 | 11.89 | 5,067,644 | -0.25(-2.03%) |
Aug 25, 2010 | 12.02 | 12.15 | 11.86 | 12.14 | 4,716,693 | +0.04(+0.31%) |
Aug 24, 2010 | 12.08 | 12.18 | 11.91 | 12.10 | 719 | -0.13(-1.09%) |
Aug 23, 2010 | 12.30 | 12.46 | 12.23 | 12.24 | 7,892,569 | -0.04(-0.32%) |
Aug 20, 2010 | 12.26 | 12.31 | 12.14 | 12.28 | 5,884,881 | -0.06(-0.53%) |
Aug 19, 2010 | 12.58 | 12.58 | 12.29 | 12.34 | 719 | -0.28(-2.21%) |
Aug 18, 2010 | 12.62 | 12.71 | 12.49 | 12.62 | 5,719,531 | -0.03(-0.21%) |
Aug 17, 2010 | 12.57 | 12.75 | 12.49 | 12.65 | 2,691,037 | +0.20(+1.58%) |
Aug 16, 2010 | 12.39 | 12.51 | 12.23 | 12.45 | 2,846,529 | +0.02(+0.13%) |
Aug 13, 2010 | 12.43 | 12.56 | 12.43 | 12.43 | 2,999,849 | -0.10(-0.78%) |
Aug 12, 2010 | 12.51 | 12.56 | 12.39 | 12.53 | 5,111,771 | -0.12(-0.96%) |
Aug 11, 2010 | 12.84 | 12.85 | 12.56 | 12.65 | 5,125,364 | -0.32(-2.47%) |
Aug 10, 2010 | 12.97 | 13.09 | 12.83 | 12.97 | 1,230 | -0.11(-0.83%) |
Aug 09, 2010 | 13.19 | 13.20 | 13.05 | 13.08 | 4,129,479 | -0.01(-0.10%) |
Aug 06, 2010 | 13.10 | 13.16 | 12.92 | 13.10 | 4,612,145 | -0.03(-0.26%) |
Aug 05, 2010 | 13.06 | 13.16 | 12.96 | 13.13 | 3,162,959 | -0.05(-0.38%) |
Aug 04, 2010 | 12.97 | 13.20 | 12.96 | 13.18 | 3,402,188 | +0.26(+2.04%) |
Aug 03, 2010 | 13.05 | 13.10 | 12.89 | 12.92 | 3,413,264 | -0.23(-1.75%) |
Aug 02, 2010 | 13.08 | 13.24 | 13.06 | 13.15 | 5,395,784 | +0.26(+1.98%) |
Jul 30, 2010 | 12.89 | 12.91 | 12.64 | 12.89 | 6,698,665 | +0.02(+0.13%) |
Jul 29, 2010 | 12.98 | 13.04 | 12.70 | 12.88 | 4,877,379 | -0.05(-0.39%) |
Jul 28, 2010 | 13.00 | 13.11 | 12.83 | 12.93 | 5,007,808 | -0.13(-1.02%) |
Jul 27, 2010 | 13.33 | 13.34 | 12.92 | 13.06 | 7,113,243 | -0.25(-1.86%) |
Jul 26, 2010 | 13.00 | 13.34 | 12.94 | 13.31 | 7,645,537 | +0.34(+2.63%) |
Jul 23, 2010 | 12.84 | 13.13 | 12.84 | 12.96 | 10,736,631 | +0.22(+1.76%) |
Jul 22, 2010 | 12.71 | 12.91 | 12.37 | 12.74 | 1,230 | +0.72(+6.00%) |
Jul 21, 2010 | 12.26 | 12.29 | 11.99 | 12.02 | 6,631,949 | -0.17(-1.39%) |
Jul 20, 2010 | 12.19 | 12.19 | 11.63 | 12.19 | 5,273,145 | +0.36(+3.04%) |
Jul 19, 2010 | 11.90 | 12.00 | 11.72 | 11.83 | 4,160,074 | -0.01(-0.11%) |
Jul 16, 2010 | 11.84 | 12.33 | 11.81 | 11.84 | 6,564,120 | -0.42(-3.42%) |
Jul 15, 2010 | 12.37 | 12.43 | 12.17 | 12.26 | 6,788,955 | -0.12(-0.93%) |
Jul 14, 2010 | 12.32 | 12.39 | 12.18 | 12.38 | 6,173,282 | -0.00(-0.04%) |
Jul 13, 2010 | 12.27 | 12.44 | 12.20 | 12.38 | 4,237,405 | +0.30(+2.45%) |
Jul 12, 2010 | 12.11 | 12.25 | 12.01 | 12.09 | 5,581,890 | -0.09(-0.71%) |
Jul 09, 2010 | 12.17 | 12.20 | 12.00 | 12.17 | 4,898,916 | +0.10(+0.85%) |
Jul 08, 2010 | 11.85 | 12.10 | 11.85 | 12.07 | 6,756,717 | +0.28(+2.37%) |
Jul 07, 2010 | 11.37 | 11.81 | 11.34 | 11.79 | 5,763,547 | +0.43(+3.78%) |
Jul 06, 2010 | 11.59 | 11.68 | 11.25 | 11.36 | 5,054,217 | -0.12(-1.00%) |
Jul 02, 2010 | 11.48 | 11.72 | 11.42 | 11.48 | 4,596,029 | -0.15(-1.26%) |
Jul 01, 2010 | 11.55 | 11.73 | 11.35 | 11.62 | 6,575,504 | +0.06(+0.48%) |
Jun 30, 2010 | 11.70 | 11.81 | 11.54 | 11.57 | 7,703,306 | -0.17(-1.47%) |
Jun 29, 2010 | 12.03 | 12.03 | 11.65 | 11.74 | 9,536,752 | -0.50(-4.10%) |
Jun 25, 2010 | 12.24 | 12.26 | 12.04 | 12.24 | 9,016,556 | +0.10(+0.82%) |
Jun 24, 2010 | 12.31 | 12.31 | 12.07 | 12.14 | 7,147,832 | -0.21(-1.72%) |
Jun 23, 2010 | 12.40 | 12.45 | 12.22 | 12.36 | 6,752,182 | -0.06(-0.45%) |
Jun 22, 2010 | 12.83 | 12.93 | 12.39 | 12.41 | 5,322,952 | -0.36(-2.80%) |
Jun 21, 2010 | 13.01 | 13.03 | 12.70 | 12.77 | 5,951,855 | -0.10(-0.75%) |
Jun 18, 2010 | 12.86 | 12.95 | 12.74 | 12.86 | 5,974,949 | +0.09(+0.71%) |
Jun 17, 2010 | 12.91 | 12.93 | 12.68 | 12.77 | 8,649,341 | -0.11(-0.82%) |
Jun 16, 2010 | 12.96 | 13.00 | 12.77 | 12.88 | 6,758,422 | -0.13(-0.97%) |
Jun 15, 2010 | 12.75 | 13.03 | 12.69 | 13.01 | 4,989,323 | +0.32(+2.48%) |
Jun 14, 2010 | 12.72 | 12.85 | 12.65 | 12.69 | 4,398,324 | +0.05(+0.41%) |
Jun 11, 2010 | 12.51 | 12.72 | 12.50 | 12.64 | 5,973,811 | +0.04(+0.31%) |
Jun 10, 2010 | 12.38 | 12.62 | 12.31 | 12.60 | 4,223,597 | +0.47(+3.84%) |
Jun 09, 2010 | 12.08 | 12.33 | 12.08 | 12.13 | 6,518,209 | +0.12(+1.03%) |
Jun 08, 2010 | 11.91 | 12.02 | 11.73 | 12.01 | 6,233,457 | +0.10(+0.87%) |
Jun 07, 2010 | 12.14 | 12.18 | 11.90 | 11.91 | 6,106,037 | -0.19(-1.57%) |
Jun 04, 2010 | 12.10 | 12.45 | 12.03 | 12.10 | 5,825,112 | -0.50(-3.97%) |
Jun 03, 2010 | 12.58 | 12.67 | 12.49 | 12.60 | 4,403,281 | +0.02(+0.14%) |
Jun 02, 2010 | 12.26 | 12.58 | 12.14 | 12.58 | 6,860,116 | +0.35(+2.86%) |