Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.74 | 22.83 | 22.52 | 22.72 | 6,993,096 | -0.03(-0.12%) |
Apr 28, 2011 | 22.41 | 23.15 | 22.37 | 22.75 | 8,716,556 | +0.33(+1.49%) |
Apr 27, 2011 | 22.28 | 22.51 | 22.14 | 22.41 | 6,083,094 | +0.20(+0.89%) |
Apr 26, 2011 | 22.44 | 22.44 | 22.07 | 22.21 | 7,670,151 | -0.03(-0.12%) |
Apr 25, 2011 | 22.49 | 22.52 | 22.14 | 22.24 | 6,627,913 | -0.10(-0.44%) |
Apr 21, 2011 | 22.41 | 22.41 | 22.06 | 22.34 | 4,903,021 | +0.18(+0.81%) |
Apr 20, 2011 | 22.04 | 22.30 | 22.00 | 22.16 | 5,675,525 | +0.52(+2.41%) |
Apr 19, 2011 | 21.72 | 21.84 | 21.49 | 21.64 | 6,518,495 | -0.04(-0.17%) |
Apr 18, 2011 | 21.58 | 21.79 | 21.03 | 21.67 | 9,504,869 | -0.25(-1.15%) |
Apr 15, 2011 | 22.09 | 22.52 | 21.80 | 21.93 | 13,621,057 | +0.08(+0.37%) |
Apr 14, 2011 | 21.86 | 21.97 | 21.34 | 21.85 | 11,537,890 | -0.18(-0.82%) |
Apr 13, 2011 | 22.03 | 22.30 | 21.70 | 22.03 | 8,067,600 | +0.13(+0.58%) |
Apr 12, 2011 | 21.84 | 21.98 | 21.67 | 21.90 | 9,370,794 | -0.12(-0.53%) |
Apr 11, 2011 | 21.82 | 22.11 | 21.40 | 22.02 | 11,146,764 | +0.15(+0.70%) |
Apr 08, 2011 | 22.26 | 22.37 | 21.61 | 21.86 | 8,873,719 | -0.28(-1.26%) |
Apr 07, 2011 | 22.07 | 22.16 | 21.58 | 22.14 | 11,580,316 | +0.06(+0.29%) |
Apr 06, 2011 | 22.75 | 22.81 | 21.91 | 22.08 | 10,870,104 | -0.47(-2.08%) |
Apr 05, 2011 | 22.40 | 23.14 | 22.36 | 22.55 | 13,429,793 | -0.04(-0.16%) |
Apr 04, 2011 | 22.47 | 22.59 | 22.26 | 22.58 | 8,214,777 | +0.25(+1.13%) |
Apr 01, 2011 | 22.67 | 22.94 | 22.10 | 22.33 | 12,322,967 | -0.23(-1.00%) |
Mar 31, 2011 | 23.40 | 23.41 | 22.50 | 22.56 | 16,432,187 | -0.97(-4.13%) |
Mar 30, 2011 | 23.53 | 23.53 | 23.53 | 23.53 | 13,436,131 | +0.73(+3.20%) |
Mar 29, 2011 | 22.01 | 22.94 | 21.66 | 22.80 | 16,056,383 | +0.79(+3.60%) |
Mar 28, 2011 | 22.24 | 22.29 | 21.53 | 22.01 | 14,070,564 | -0.22(-0.97%) |
Mar 25, 2011 | 22.75 | 22.75 | 22.19 | 22.22 | 11,322,208 | -0.38(-1.67%) |
Mar 24, 2011 | 22.58 | 22.71 | 22.04 | 22.60 | 9,586,418 | +0.20(+0.88%) |
Mar 23, 2011 | 22.12 | 22.49 | 21.89 | 22.40 | 9,011,238 | +0.19(+0.85%) |
Mar 22, 2011 | 22.08 | 22.58 | 22.07 | 22.21 | 10,606,588 | +0.14(+0.61%) |
Mar 21, 2011 | 21.85 | 22.16 | 21.83 | 22.08 | 13,969,446 | +1.15(+5.51%) |
Mar 18, 2011 | 21.31 | 21.31 | 20.76 | 20.93 | 14,136,514 | -0.02(-0.09%) |
Mar 17, 2011 | 21.06 | 21.25 | 20.85 | 20.94 | 11,149,729 | +0.36(+1.75%) |
Mar 16, 2011 | 20.73 | 21.29 | 20.40 | 20.58 | 13,882,154 | -0.27(-1.30%) |
Mar 15, 2011 | 20.98 | 21.27 | 20.84 | 20.85 | 16,146,157 | -0.41(-1.95%) |
Mar 14, 2011 | 21.28 | 21.33 | 20.85 | 21.27 | 13,091,111 | -0.17(-0.80%) |
Mar 11, 2011 | 21.17 | 21.67 | 21.14 | 21.44 | 8,135,186 | +0.10(+0.46%) |
Mar 10, 2011 | 21.28 | 21.54 | 21.03 | 21.34 | 12,331,690 | -0.30(-1.37%) |
Mar 09, 2011 | 21.37 | 21.94 | 21.37 | 21.64 | 10,024,773 | +0.33(+1.56%) |
Mar 08, 2011 | 21.31 | 21.44 | 21.01 | 21.31 | 9,301,147 | +0.07(+0.34%) |
Mar 07, 2011 | 21.69 | 21.71 | 20.91 | 21.23 | 8,454,312 | -0.31(-1.42%) |
Mar 04, 2011 | 22.02 | 22.25 | 21.05 | 21.54 | 13,883,187 | -0.33(-1.52%) |
Mar 03, 2011 | 21.73 | 22.18 | 21.53 | 21.87 | 11,070,955 | +0.40(+1.88%) |
Mar 02, 2011 | 20.83 | 21.67 | 20.71 | 21.47 | 14,730,617 | +0.62(+2.98%) |
Mar 01, 2011 | 21.53 | 21.55 | 20.78 | 20.85 | 13,853,297 | -0.60(-2.81%) |
Feb 28, 2011 | 21.14 | 21.59 | 21.06 | 21.45 | 16,785,658 | +0.29(+1.36%) |
Feb 25, 2011 | 19.99 | 21.26 | 19.93 | 21.16 | 18,747,222 | +1.36(+6.85%) |
Feb 24, 2011 | 19.52 | 20.06 | 19.39 | 19.80 | 15,445,493 | +0.24(+1.24%) |
Feb 23, 2011 | 19.79 | 20.14 | 19.33 | 19.56 | 13,463,350 | -0.20(-1.00%) |
Feb 22, 2011 | 20.33 | 20.34 | 19.54 | 19.76 | 13,222,541 | -0.84(-4.06%) |
Feb 18, 2011 | 19.97 | 20.77 | 19.86 | 20.59 | 15,222,319 | +0.50(+2.51%) |
Feb 17, 2011 | 19.67 | 20.24 | 18.88 | 20.09 | 26,461,130 | +0.22(+1.13%) |
Feb 16, 2011 | 19.53 | 20.00 | 19.34 | 19.87 | 15,500,796 | +0.40(+2.08%) |
Feb 15, 2011 | 19.44 | 19.56 | 19.26 | 19.46 | 6,945,322 | -0.09(-0.46%) |
Feb 14, 2011 | 19.73 | 19.75 | 19.30 | 19.55 | 6,910,308 | -0.17(-0.87%) |
Feb 11, 2011 | 19.28 | 19.87 | 19.28 | 19.72 | 8,360,611 | +0.29(+1.48%) |
Feb 10, 2011 | 19.17 | 19.62 | 19.10 | 19.44 | 11,594,904 | +0.07(+0.37%) |
Feb 09, 2011 | 18.95 | 19.44 | 18.79 | 19.36 | 17,289,082 | +0.41(+2.18%) |
Feb 08, 2011 | 18.72 | 18.97 | 18.61 | 18.95 | 5,923,259 | +0.22(+1.20%) |
Feb 07, 2011 | 18.21 | 18.73 | 18.19 | 18.73 | 7,022,689 | +0.55(+3.02%) |
Feb 04, 2011 | 18.27 | 18.31 | 17.92 | 18.18 | 10,194,412 | -0.03(-0.15%) |
Feb 03, 2011 | 17.96 | 18.45 | 17.92 | 18.20 | 16,446,061 | +0.25(+1.40%) |
Feb 02, 2011 | 17.76 | 18.16 | 17.76 | 17.95 | 10,623,168 | +0.03(+0.15%) |
Feb 01, 2011 | 17.92 | 18.13 | 17.75 | 17.93 | 9,017,693 | +0.10(+0.55%) |
Jan 31, 2011 | 17.55 | 17.92 | 17.35 | 17.83 | 15,449,065 | +0.49(+2.85%) |
Jan 28, 2011 | 18.19 | 18.33 | 17.28 | 17.33 | 24,066,718 | -0.88(-4.84%) |
Jan 27, 2011 | 18.43 | 18.62 | 18.13 | 18.21 | 9,572,392 | -0.29(-1.56%) |
Jan 26, 2011 | 18.57 | 18.74 | 18.42 | 18.50 | 7,659,915 | -0.03(-0.15%) |
Jan 25, 2011 | 18.64 | 18.64 | 18.18 | 18.53 | 8,090,701 | -0.15(-0.82%) |
Jan 24, 2011 | 18.62 | 18.75 | 18.49 | 18.68 | 5,749,231 | +0.07(+0.39%) |
Jan 21, 2011 | 18.61 | 18.75 | 18.47 | 18.61 | 9,303,127 | +0.18(+0.98%) |
Jan 20, 2011 | 18.16 | 18.59 | 18.14 | 18.43 | 21,625,082 | +0.26(+1.43%) |
Jan 19, 2011 | 18.34 | 18.49 | 18.10 | 18.17 | 16,423,395 | -0.23(-1.27%) |
Jan 18, 2011 | 17.86 | 18.45 | 17.84 | 18.40 | 21,600,062 | +0.48(+2.66%) |
Jan 14, 2011 | 17.78 | 17.94 | 17.65 | 17.93 | 7,359,348 | +0.06(+0.35%) |
Jan 13, 2011 | 17.74 | 18.00 | 17.72 | 17.86 | 8,424,555 | +0.08(+0.46%) |
Jan 12, 2011 | 17.80 | 17.98 | 17.66 | 17.78 | 8,053,335 | +0.16(+0.92%) |
Jan 11, 2011 | 17.85 | 17.90 | 17.48 | 17.62 | 8,077,383 | -0.16(-0.91%) |
Jan 10, 2011 | 17.13 | 17.85 | 17.08 | 17.78 | 11,280,084 | +0.48(+2.75%) |
Jan 07, 2011 | 17.50 | 17.66 | 17.07 | 17.30 | 7,687,222 | -0.20(-1.13%) |
Jan 06, 2011 | 17.22 | 17.52 | 17.08 | 17.50 | 7,759,579 | +0.21(+1.20%) |
Jan 05, 2011 | 17.33 | 17.51 | 17.24 | 17.30 | 6,659,106 | -0.16(-0.93%) |
Jan 04, 2011 | 17.32 | 17.48 | 17.06 | 17.46 | 9,246,327 | +0.11(+0.62%) |
Jan 03, 2011 | 17.32 | 17.43 | 17.23 | 17.35 | 9,592,731 | +0.22(+1.31%) |
Dec 31, 2010 | 17.12 | 17.28 | 17.04 | 17.12 | 2,927,841 | +0.00(+0.00%) |
Dec 30, 2010 | 17.26 | 17.28 | 17.08 | 17.12 | 2,510,340 | -0.13(-0.73%) |
Dec 29, 2010 | 17.18 | 17.41 | 17.17 | 17.25 | 3,373,420 | +0.13(+0.74%) |
Dec 28, 2010 | 17.36 | 17.36 | 17.03 | 17.12 | 6,820,656 | -0.22(-1.24%) |
Dec 27, 2010 | 17.33 | 17.39 | 17.23 | 17.34 | 3,163,303 | -0.08(-0.46%) |
Dec 23, 2010 | 17.64 | 17.66 | 17.22 | 17.42 | 4,920,911 | -0.19(-1.07%) |
Dec 22, 2010 | 17.38 | 17.61 | 17.34 | 17.61 | 4,168,892 | +0.29(+1.66%) |
Dec 21, 2010 | 16.94 | 17.39 | 16.93 | 17.32 | 10,266,571 | +0.31(+1.85%) |
Dec 20, 2010 | 16.97 | 17.08 | 16.79 | 17.01 | 6,251,483 | +0.13(+0.80%) |
Dec 17, 2010 | 16.34 | 17.07 | 16.23 | 16.87 | 22,394,726 | +0.69(+4.28%) |
Dec 16, 2010 | 16.04 | 16.19 | 15.94 | 16.18 | 9,075,920 | +0.19(+1.18%) |
Dec 15, 2010 | 15.99 | 16.13 | 15.87 | 15.99 | 5,700,055 | -0.09(-0.56%) |
Dec 14, 2010 | 15.95 | 16.24 | 15.90 | 16.08 | 5,631,398 | +0.08(+0.51%) |
Dec 13, 2010 | 16.40 | 16.40 | 16.00 | 16.00 | 8,194,243 | -0.22(-1.39%) |
Dec 10, 2010 | 16.20 | 16.28 | 16.00 | 16.23 | 8,840,640 | +0.06(+0.39%) |
Dec 09, 2010 | 16.53 | 16.57 | 15.91 | 16.16 | 8,407,863 | +0.00(+0.00%) |
Dec 08, 2010 | 16.03 | 16.32 | 15.96 | 16.16 | 9,282,910 | +0.08(+0.50%) |
Dec 07, 2010 | 15.99 | 16.24 | 15.92 | 16.08 | 20,035,528 | +0.28(+1.76%) |
Dec 06, 2010 | 15.60 | 15.88 | 15.56 | 15.80 | 5,338,050 | +0.09(+0.57%) |
Dec 03, 2010 | 15.46 | 15.75 | 15.42 | 15.71 | 8,386,759 | +0.22(+1.39%) |
Dec 02, 2010 | 15.37 | 15.59 | 15.21 | 15.50 | 8,665,289 | +0.11(+0.70%) |
Dec 01, 2010 | 15.38 | 15.51 | 15.30 | 15.39 | 11,249,731 | +0.30(+1.96%) |
Nov 30, 2010 | 14.50 | 15.37 | 14.48 | 15.10 | 16,619,388 | +0.39(+2.68%) |
Nov 29, 2010 | 14.58 | 14.77 | 14.33 | 14.70 | 12,260,533 | -0.04(-0.30%) |
Nov 26, 2010 | 14.59 | 14.80 | 14.56 | 14.75 | 2,666,446 | +0.00(+0.00%) |
Nov 24, 2010 | 14.66 | 14.75 | 14.75 | 14.75 | 16,756,914 | +0.19(+1.29%) |
Nov 23, 2010 | 14.50 | 14.67 | 14.43 | 14.56 | 9,806,496 | -0.22(-1.46%) |
Nov 22, 2010 | 14.66 | 14.82 | 14.59 | 14.77 | 9,664,442 | -0.01(-0.06%) |
Nov 19, 2010 | 14.78 | 14.82 | 14.57 | 14.78 | 8,945,219 | -0.05(-0.36%) |
Nov 18, 2010 | 14.62 | 14.89 | 14.61 | 14.84 | 16,726,325 | +0.31(+2.16%) |
Nov 17, 2010 | 14.57 | 14.60 | 14.41 | 14.52 | 9,577,639 | -0.01(-0.06%) |
Nov 16, 2010 | 14.84 | 14.98 | 14.41 | 14.53 | 17,435,586 | -0.46(-3.05%) |
Nov 15, 2010 | 14.97 | 15.19 | 14.84 | 14.99 | 12,002,618 | +0.09(+0.60%) |
Nov 12, 2010 | 15.05 | 15.20 | 14.81 | 14.90 | 12,453,716 | -0.31(-2.06%) |
Nov 11, 2010 | 14.82 | 15.38 | 14.82 | 15.21 | 15,047,079 | +0.13(+0.89%) |
Nov 10, 2010 | 14.68 | 15.16 | 14.67 | 15.08 | 12,617,081 | +0.41(+2.81%) |
Nov 09, 2010 | 15.09 | 15.11 | 14.60 | 14.67 | 13,586,689 | -0.41(-2.74%) |
Nov 08, 2010 | 15.19 | 15.33 | 15.05 | 15.08 | 9,488,596 | -0.17(-1.12%) |
Nov 05, 2010 | 15.89 | 15.92 | 15.05 | 15.25 | 19,714,772 | -0.58(-3.68%) |
Nov 04, 2010 | 15.78 | 15.88 | 15.60 | 15.83 | 10,032,427 | +0.33(+2.14%) |
Nov 03, 2010 | 15.53 | 15.57 | 15.18 | 15.50 | 8,551,391 | -0.05(-0.35%) |
Nov 02, 2010 | 15.47 | 15.60 | 15.25 | 15.55 | 13,299,770 | +0.26(+1.70%) |
Nov 01, 2010 | 15.35 | 15.69 | 15.19 | 15.29 | 10,095,934 | +0.12(+0.77%) |
Oct 29, 2010 | 15.08 | 15.32 | 15.06 | 15.18 | 7,747,734 | +0.06(+0.41%) |
Oct 28, 2010 | 15.27 | 15.30 | 15.01 | 15.11 | 8,488,532 | +0.03(+0.18%) |
Oct 27, 2010 | 15.17 | 15.20 | 14.91 | 15.09 | 9,692,963 | -0.39(-2.49%) |
Oct 25, 2010 | 15.56 | 15.79 | 15.45 | 15.47 | 8,008,402 | +0.07(+0.47%) |
Oct 22, 2010 | 15.60 | 15.60 | 15.32 | 15.40 | 5,847,211 | -0.08(-0.52%) |
Oct 21, 2010 | 15.80 | 15.87 | 15.22 | 15.48 | 10,257,656 | -0.21(-1.31%) |
Oct 20, 2010 | 15.45 | 15.78 | 15.39 | 15.69 | 13,375,315 | +0.34(+2.22%) |
Oct 19, 2010 | 15.44 | 15.54 | 15.17 | 15.35 | 10,871,538 | -0.33(-2.12%) |
Oct 18, 2010 | 15.79 | 15.79 | 15.58 | 15.68 | 7,902,847 | -0.04(-0.29%) |
Oct 15, 2010 | 15.92 | 15.98 | 15.60 | 15.72 | 11,144,304 | +0.01(+0.06%) |
Oct 14, 2010 | 15.97 | 16.01 | 15.61 | 15.71 | 10,155,315 | -0.30(-1.85%) |
Oct 13, 2010 | 16.14 | 16.32 | 15.96 | 16.01 | 12,461,737 | -0.04(-0.22%) |
Oct 12, 2010 | 15.65 | 16.07 | 15.45 | 16.05 | 10,086,193 | +0.35(+2.23%) |
Oct 11, 2010 | 15.63 | 15.75 | 15.37 | 15.70 | 6,812,562 | +0.25(+1.63%) |
Oct 08, 2010 | 15.45 | 15.81 | 15.11 | 15.45 | 12,760,519 | +0.22(+1.47%) |
Oct 07, 2010 | 15.41 | 15.45 | 15.02 | 15.22 | 8,583,801 | -0.11(-0.70%) |
Oct 06, 2010 | 14.93 | 15.35 | 14.87 | 15.33 | 16,984,168 | +0.39(+2.64%) |
Oct 05, 2010 | 14.86 | 15.62 | 14.82 | 14.93 | 25,338,086 | +0.24(+1.65%) |
Oct 04, 2010 | 14.63 | 14.69 | 14.32 | 14.69 | 14,456,688 | +0.01(+0.06%) |
Oct 01, 2010 | 14.68 | 14.69 | 14.24 | 14.68 | 11,680,158 | +0.46(+3.26%) |
Sep 30, 2010 | 14.21 | 14.55 | 14.07 | 14.22 | 35,997 | +0.04(+0.27%) |
Sep 29, 2010 | 14.27 | 14.29 | 14.00 | 14.18 | 7,434,649 | -0.19(-1.31%) |
Sep 28, 2010 | 14.31 | 14.46 | 13.93 | 14.37 | 9,657,548 | +0.12(+0.82%) |
Sep 27, 2010 | 14.46 | 14.46 | 14.14 | 14.25 | 10,072,818 | -0.24(-1.67%) |
Sep 24, 2010 | 14.02 | 14.52 | 13.99 | 14.50 | 12,652,842 | +0.68(+4.93%) |
Sep 23, 2010 | 13.81 | 14.14 | 13.41 | 13.81 | 549 | +0.14(+1.05%) |
Sep 22, 2010 | 13.93 | 14.04 | 13.57 | 13.67 | 14,962,407 | -0.32(-2.31%) |
Sep 21, 2010 | 14.13 | 14.15 | 13.80 | 13.99 | 10,714,097 | -0.09(-0.64%) |
Sep 20, 2010 | 13.60 | 14.14 | 13.53 | 14.08 | 7,798,063 | +0.53(+3.90%) |
Sep 17, 2010 | 13.55 | 13.79 | 13.27 | 13.55 | 17,098,574 | -0.42(-3.01%) |
Sep 15, 2010 | 13.94 | 13.98 | 13.68 | 13.98 | 10,998,622 | -0.12(-0.83%) |
Sep 14, 2010 | 14.07 | 14.20 | 13.81 | 14.09 | 7,080,454 | -0.01(-0.06%) |
Sep 13, 2010 | 14.07 | 14.22 | 13.87 | 14.10 | 9,120,812 | +0.21(+1.48%) |
Sep 10, 2010 | 13.53 | 13.98 | 13.47 | 13.89 | 10,256,655 | +0.40(+2.99%) |
Sep 09, 2010 | 13.55 | 13.69 | 13.47 | 13.49 | 8,041,633 | +0.13(+0.94%) |
Sep 08, 2010 | 13.18 | 13.46 | 13.14 | 13.37 | 9,615,785 | +0.20(+1.50%) |
Sep 07, 2010 | 13.47 | 13.55 | 13.09 | 13.17 | 811 | -0.44(-3.22%) |
Sep 03, 2010 | 13.60 | 13.75 | 13.43 | 13.61 | 7,950,781 | +0.25(+1.87%) |
Sep 02, 2010 | 13.08 | 13.42 | 13.08 | 13.36 | 404 | +0.32(+2.47%) |
Sep 01, 2010 | 12.56 | 13.25 | 12.56 | 13.03 | 14,591,336 | +0.71(+5.72%) |
Aug 31, 2010 | 12.31 | 12.41 | 12.03 | 12.33 | 58,457 | +0.09(+0.73%) |
Aug 30, 2010 | 12.39 | 12.56 | 12.23 | 12.24 | 9,173,247 | -0.20(-1.58%) |
Aug 27, 2010 | 12.44 | 12.51 | 11.76 | 12.44 | 14,477,118 | +0.16(+1.31%) |
Aug 26, 2010 | 12.19 | 12.36 | 11.99 | 12.28 | 559 | +0.15(+1.25%) |
Aug 25, 2010 | 11.67 | 12.17 | 11.62 | 12.12 | 13,979,009 | +0.29(+2.42%) |
Aug 24, 2010 | 11.72 | 11.97 | 11.65 | 11.84 | 1,351 | -0.15(-1.27%) |
Aug 23, 2010 | 12.12 | 12.29 | 11.84 | 11.99 | 12,114,812 | -0.17(-1.40%) |
Aug 20, 2010 | 12.14 | 12.23 | 11.91 | 12.16 | 8,079,986 | -0.13(-1.09%) |
Aug 19, 2010 | 12.60 | 12.68 | 12.19 | 12.29 | 1,015 | -0.39(-3.10%) |
Aug 18, 2010 | 12.65 | 12.86 | 12.44 | 12.69 | 14,723,299 | +0.05(+0.42%) |
Aug 17, 2010 | 12.78 | 12.98 | 12.63 | 12.63 | 9,671,934 | +0.01(+0.07%) |
Aug 16, 2010 | 12.34 | 12.64 | 12.23 | 12.62 | 7,870,947 | +0.16(+1.29%) |
Aug 13, 2010 | 12.46 | 12.67 | 12.40 | 12.46 | 12,699,086 | -0.20(-1.55%) |
Aug 12, 2010 | 12.68 | 12.79 | 12.57 | 12.66 | 12,632,322 | -0.27(-2.07%) |
Aug 11, 2010 | 13.41 | 13.42 | 12.85 | 12.93 | 923 | -0.82(-5.98%) |
Aug 10, 2010 | 13.71 | 13.95 | 13.58 | 13.75 | 1,343 | -0.14(-1.03%) |
Aug 09, 2010 | 13.84 | 13.95 | 13.70 | 13.89 | 6,390,397 | +0.17(+1.24%) |
Aug 06, 2010 | 13.72 | 13.83 | 13.42 | 13.72 | 9,416,516 | -0.15(-1.09%) |
Aug 05, 2010 | 13.84 | 14.08 | 13.79 | 13.87 | 9,155,066 | -0.10(-0.70%) |
Aug 04, 2010 | 13.87 | 14.01 | 13.64 | 13.97 | 23,343,724 | +0.56(+4.20%) |
Aug 03, 2010 | 13.62 | 13.66 | 13.14 | 13.41 | 4,141 | -0.26(-1.90%) |
Aug 02, 2010 | 13.38 | 13.84 | 13.38 | 13.67 | 12,377,079 | +0.46(+3.52%) |
Jul 30, 2010 | 13.20 | 13.28 | 12.63 | 13.20 | 8,077,775 | +0.09(+0.68%) |
Jul 29, 2010 | 13.25 | 13.51 | 12.80 | 13.12 | 8,748,481 | +0.05(+0.41%) |
Jul 28, 2010 | 13.06 | 13.26 | 12.95 | 13.06 | 607 | -0.23(-1.75%) |
Jul 27, 2010 | 13.29 | 13.65 | 13.16 | 13.29 | 811 | -0.11(-0.80%) |
Jul 26, 2010 | 13.08 | 13.43 | 12.98 | 13.40 | 10,667,272 | +0.34(+2.60%) |
Jul 23, 2010 | 12.68 | 13.20 | 12.62 | 13.06 | 12,689,050 | +0.38(+2.96%) |
Jul 22, 2010 | 12.53 | 12.88 | 12.47 | 12.69 | 10,253,118 | +0.41(+3.35%) |
Jul 21, 2010 | 12.47 | 12.58 | 12.18 | 12.28 | 11,965,440 | -0.12(-0.94%) |
Jul 20, 2010 | 12.39 | 12.40 | 11.96 | 12.39 | 13,819,673 | +0.01(+0.07%) |
Jul 19, 2010 | 12.15 | 12.45 | 11.98 | 12.38 | 8,961,056 | +0.29(+2.44%) |
Jul 16, 2010 | 12.09 | 12.78 | 12.02 | 12.09 | 12,625,693 | -0.63(-4.92%) |
Jul 15, 2010 | 12.75 | 12.92 | 12.62 | 12.71 | 5,024,504 | -0.08(-0.63%) |
Jul 14, 2010 | 12.95 | 13.04 | 12.67 | 12.79 | 9,636,084 | -0.25(-1.92%) |
Jul 13, 2010 | 12.74 | 13.13 | 12.72 | 13.04 | 8,437,634 | +0.46(+3.62%) |
Jul 12, 2010 | 12.41 | 12.69 | 12.30 | 12.59 | 8,101,882 | +0.04(+0.36%) |
Jul 09, 2010 | 12.54 | 12.59 | 12.30 | 12.54 | 5,846,983 | +0.08(+0.65%) |
Jul 08, 2010 | 12.09 | 12.56 | 12.00 | 12.46 | 13,604,173 | +0.55(+4.65%) |
Jul 07, 2010 | 11.63 | 11.97 | 11.51 | 11.91 | 11,107,389 | +0.37(+3.17%) |
Jul 06, 2010 | 11.69 | 12.01 | 11.39 | 11.54 | 3,514 | +0.09(+0.78%) |
Jul 02, 2010 | 11.45 | 11.69 | 11.24 | 11.45 | 11,664,255 | +0.03(+0.23%) |
Jul 01, 2010 | 11.43 | 11.62 | 10.95 | 11.43 | 21,546,474 | -0.13(-1.08%) |
Jun 30, 2010 | 11.75 | 12.01 | 11.49 | 11.55 | 3,257 | -0.29(-2.42%) |
Jun 29, 2010 | 12.47 | 12.56 | 11.70 | 11.84 | 20,771,036 | -0.79(-6.23%) |
Jun 25, 2010 | 12.62 | 12.65 | 12.15 | 12.62 | 15,191,501 | +0.32(+2.61%) |
Jun 24, 2010 | 12.80 | 12.84 | 12.20 | 12.30 | 12,495,546 | -0.63(-4.84%) |
Jun 23, 2010 | 12.89 | 13.16 | 12.65 | 12.93 | 11,399,486 | +0.09(+0.70%) |
Jun 22, 2010 | 13.22 | 13.39 | 12.78 | 12.84 | 7,835,409 | -0.37(-2.77%) |
Jun 21, 2010 | 13.64 | 13.66 | 13.14 | 13.20 | 6,803,382 | -0.13(-1.00%) |
Jun 18, 2010 | 13.34 | 13.62 | 13.28 | 13.34 | 8,520,773 | -0.17(-1.26%) |
Jun 17, 2010 | 13.61 | 13.66 | 13.27 | 13.51 | 5,989,210 | -0.04(-0.26%) |
Jun 16, 2010 | 13.53 | 13.62 | 13.36 | 13.54 | 11,470,396 | -0.19(-1.37%) |
Jun 15, 2010 | 13.30 | 13.76 | 13.19 | 13.73 | 9,329,220 | +0.66(+5.06%) |
Jun 14, 2010 | 13.11 | 13.57 | 13.04 | 13.07 | 10,860,880 | +0.20(+1.53%) |
Jun 11, 2010 | 12.65 | 13.04 | 12.62 | 12.87 | 9,807,116 | +0.01(+0.07%) |
Jun 10, 2010 | 12.51 | 12.94 | 12.45 | 12.87 | 10,659,974 | +0.67(+5.49%) |
Jun 09, 2010 | 12.05 | 12.74 | 11.94 | 12.20 | 20,966,794 | +0.30(+2.55%) |
Jun 08, 2010 | 11.95 | 12.15 | 11.70 | 11.89 | 111 | -0.04(-0.37%) |
Jun 07, 2010 | 12.47 | 12.67 | 11.92 | 11.94 | 12,457,095 | -0.46(-3.73%) |
Jun 04, 2010 | 12.40 | 13.00 | 12.28 | 12.40 | 17,310,340 | -0.74(-5.62%) |
Jun 03, 2010 | 13.12 | 13.25 | 12.98 | 13.14 | 11,478,797 | +0.12(+0.89%) |
Jun 02, 2010 | 12.62 | 13.02 | 12.58 | 13.02 | 12,214 | +0.49(+3.91%) |
Jun 01, 2010 | 12.72 | 13.10 | 12.52 | 12.53 | 11,792,511 | -0.43(-3.30%) |
May 28, 2010 | 12.96 | 13.30 | 12.88 | 12.96 | 9,833,879 | -0.26(-1.95%) |
May 27, 2010 | 12.98 | 13.24 | 12.87 | 13.22 | 12,980,872 | +0.61(+4.87%) |
May 26, 2010 | 12.55 | 12.96 | 12.41 | 12.60 | 112 | +0.24(+1.94%) |
May 25, 2010 | 11.88 | 12.41 | 11.72 | 12.36 | 280 | -0.06(-0.50%) |
May 24, 2010 | 12.69 | 13.03 | 12.39 | 12.43 | 22,021,958 | -0.32(-2.51%) |
May 21, 2010 | 12.05 | 12.75 | 11.98 | 12.75 | 17,829,762 | -0.10(-0.77%) |
May 20, 2010 | 12.71 | 12.95 | 12.32 | 12.85 | 17,222,416 | -0.43(-3.21%) |
May 19, 2010 | 13.13 | 13.44 | 12.83 | 13.27 | 14,823,523 | +0.00(+0.00%) |
May 18, 2010 | 13.72 | 13.79 | 13.21 | 13.27 | 112 | -0.30(-2.23%) |
May 17, 2010 | 13.12 | 13.67 | 12.98 | 13.57 | 18,534,006 | +0.52(+3.95%) |
May 14, 2010 | 13.06 | 13.27 | 12.88 | 13.06 | 11,253,763 | -0.29(-2.20%) |
May 13, 2010 | 13.64 | 13.81 | 13.30 | 13.35 | 11,911,943 | -0.28(-2.09%) |
May 12, 2010 | 13.51 | 13.86 | 13.34 | 13.64 | 11,980,234 | +0.20(+1.52%) |
May 11, 2010 | 13.78 | 13.79 | 13.37 | 13.43 | 13,887,225 | -0.22(-1.63%) |
May 10, 2010 | 13.56 | 13.68 | 13.46 | 13.65 | 15,326,212 | +1.01(+7.95%) |
May 07, 2010 | 13.33 | 13.35 | 12.33 | 12.65 | 30,646,124 | -0.40(-3.07%) |
May 06, 2010 | 13.30 | 13.80 | 12.24 | 13.05 | 2,921 | -1.03(-7.33%) |
May 05, 2010 | 13.95 | 14.35 | 13.78 | 14.08 | 23,012,022 | -0.34(-2.35%) |
May 04, 2010 | 14.61 | 14.62 | 14.10 | 14.42 | 112 | -0.45(-3.05%) |