Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.80 | 11.91 | 11.63 | 11.67 | 2,456,198 | -0.17(-1.46%) |
Mar 30, 2011 | 11.83 | 11.90 | 11.72 | 11.85 | 862,908 | +0.08(+0.67%) |
Mar 29, 2011 | 11.70 | 11.81 | 11.67 | 11.77 | 1,441,742 | +0.03(+0.27%) |
Mar 28, 2011 | 11.61 | 11.78 | 11.56 | 11.74 | 1,503,494 | +0.17(+1.49%) |
Mar 25, 2011 | 11.70 | 11.81 | 11.49 | 11.56 | 1,968,844 | -0.12(-1.01%) |
Mar 24, 2011 | 11.39 | 11.74 | 11.30 | 11.68 | 2,832,638 | +0.37(+3.25%) |
Mar 23, 2011 | 11.16 | 11.37 | 10.97 | 11.31 | 2,340,523 | +0.13(+1.12%) |
Mar 22, 2011 | 11.45 | 11.50 | 11.15 | 11.19 | 1,269,147 | -0.28(-2.46%) |
Mar 21, 2011 | 11.39 | 11.54 | 11.38 | 11.47 | 2,251,647 | +0.14(+1.24%) |
Mar 18, 2011 | 11.09 | 11.51 | 11.09 | 11.33 | 3,346,739 | +0.40(+3.66%) |
Mar 17, 2011 | 10.79 | 11.07 | 10.71 | 10.93 | 1,977,260 | +0.29(+2.71%) |
Mar 16, 2011 | 10.93 | 11.05 | 10.60 | 10.64 | 2,907,186 | -0.33(-3.05%) |
Mar 15, 2011 | 10.91 | 11.00 | 10.91 | 10.98 | 2,099,154 | +0.06(+0.57%) |
Mar 14, 2011 | 11.05 | 11.08 | 10.82 | 10.91 | 1,196,337 | -0.26(-2.31%) |
Mar 11, 2011 | 10.98 | 11.22 | 10.86 | 11.17 | 1,322,611 | +0.07(+0.64%) |
Mar 10, 2011 | 11.13 | 11.20 | 10.93 | 11.10 | 3,602,191 | -0.16(-1.39%) |
Mar 09, 2011 | 11.34 | 11.38 | 11.16 | 11.26 | 738,010 | -0.08(-0.69%) |
Mar 08, 2011 | 11.19 | 11.39 | 11.18 | 11.34 | 1,929,131 | +0.13(+1.12%) |
Mar 07, 2011 | 10.92 | 11.28 | 10.80 | 11.21 | 4,039,295 | +0.38(+3.55%) |
Mar 04, 2011 | 11.02 | 11.05 | 10.78 | 10.83 | 1,936,450 | -0.15(-1.36%) |
Mar 03, 2011 | 11.04 | 11.22 | 10.91 | 10.98 | 2,775,834 | +0.09(+0.86%) |
Mar 02, 2011 | 10.91 | 11.09 | 10.84 | 10.88 | 5,062,121 | -0.05(-0.50%) |
Mar 01, 2011 | 11.41 | 11.44 | 10.81 | 10.94 | 5,123,025 | -0.45(-3.92%) |
Feb 28, 2011 | 11.50 | 11.52 | 11.24 | 11.38 | 2,750,834 | -0.02(-0.14%) |
Feb 25, 2011 | 11.81 | 11.96 | 11.20 | 11.40 | 6,572,024 | -0.65(-5.40%) |
Feb 24, 2011 | 11.99 | 12.33 | 11.90 | 12.05 | 2,799,244 | +0.05(+0.39%) |
Feb 23, 2011 | 12.17 | 12.29 | 11.85 | 12.00 | 4,273,022 | -0.13(-1.10%) |
Feb 22, 2011 | 12.63 | 12.64 | 12.08 | 12.14 | 3,397,172 | -0.67(-5.26%) |
Feb 18, 2011 | 12.68 | 12.93 | 12.36 | 12.81 | 4,958,489 | +0.54(+4.44%) |
Feb 17, 2011 | 12.27 | 12.41 | 12.17 | 12.26 | 1,658,658 | -0.10(-0.82%) |
Feb 16, 2011 | 11.90 | 12.38 | 11.87 | 12.37 | 4,595,513 | +0.56(+4.77%) |
Feb 15, 2011 | 11.81 | 12.07 | 11.72 | 11.80 | 2,025,507 | +0.02(+0.13%) |
Feb 14, 2011 | 11.80 | 11.91 | 11.76 | 11.79 | 1,056,090 | +0.01(+0.07%) |
Feb 11, 2011 | 11.62 | 11.95 | 11.62 | 11.78 | 2,174,077 | +0.20(+1.69%) |
Feb 10, 2011 | 11.52 | 11.66 | 11.33 | 11.59 | 2,053,227 | +0.04(+0.34%) |
Feb 09, 2011 | 11.75 | 11.80 | 11.46 | 11.55 | 4,007,614 | -0.21(-1.79%) |
Feb 08, 2011 | 11.70 | 11.80 | 11.62 | 11.76 | 1,617,948 | +0.05(+0.40%) |
Feb 07, 2011 | 11.62 | 11.82 | 11.58 | 11.71 | 2,742,497 | +0.09(+0.74%) |
Feb 04, 2011 | 11.73 | 11.74 | 11.52 | 11.62 | 2,076,997 | -0.07(-0.60%) |
Feb 03, 2011 | 11.94 | 11.99 | 11.61 | 11.69 | 2,928,440 | -0.32(-2.67%) |
Feb 02, 2011 | 11.66 | 12.16 | 11.66 | 12.01 | 7,405,724 | +0.26(+2.19%) |
Feb 01, 2011 | 11.48 | 11.82 | 11.27 | 11.76 | 7,521,568 | +0.46(+4.08%) |
Jan 31, 2011 | 11.27 | 11.34 | 10.94 | 11.30 | 5,781,058 | +0.19(+1.69%) |
Jan 28, 2011 | 11.33 | 11.44 | 11.01 | 11.11 | 6,162,724 | -0.22(-1.93%) |
Jan 27, 2011 | 11.36 | 11.59 | 11.22 | 11.33 | 6,671,389 | -0.10(-0.89%) |
Jan 26, 2011 | 11.84 | 11.89 | 11.36 | 11.43 | 9,331,608 | -0.34(-2.86%) |
Jan 25, 2011 | 12.43 | 12.45 | 11.21 | 11.76 | 21,279,682 | -0.79(-6.28%) |
Jan 24, 2011 | 13.48 | 13.50 | 12.08 | 12.55 | 16,459,961 | -0.77(-5.80%) |
Jan 21, 2011 | 14.05 | 14.12 | 13.20 | 13.33 | 7,114,887 | -0.55(-3.94%) |
Jan 20, 2011 | 14.16 | 14.27 | 13.82 | 13.87 | 3,291,924 | -0.34(-2.42%) |
Jan 19, 2011 | 14.86 | 15.01 | 14.15 | 14.22 | 4,148,311 | -0.74(-4.96%) |
Jan 18, 2011 | 15.02 | 15.12 | 14.84 | 14.96 | 3,318,697 | -0.31(-2.05%) |
Jan 14, 2011 | 14.85 | 15.32 | 14.77 | 15.27 | 3,359,815 | +0.43(+2.89%) |
Jan 13, 2011 | 14.93 | 14.93 | 14.58 | 14.84 | 2,172,932 | -0.04(-0.26%) |
Jan 12, 2011 | 14.98 | 15.19 | 14.79 | 14.88 | 2,465,597 | +0.02(+0.10%) |
Jan 11, 2011 | 14.87 | 15.37 | 14.77 | 14.87 | 3,514,776 | +0.12(+0.79%) |
Jan 10, 2011 | 15.13 | 15.21 | 14.73 | 14.75 | 1,735,855 | -0.47(-3.08%) |
Jan 07, 2011 | 15.35 | 15.65 | 15.02 | 15.22 | 3,588,964 | -0.21(-1.37%) |
Jan 06, 2011 | 15.12 | 15.75 | 15.12 | 15.43 | 4,473,856 | +0.30(+2.01%) |
Jan 05, 2011 | 14.86 | 15.13 | 14.69 | 15.12 | 2,608,965 | +0.19(+1.26%) |
Jan 04, 2011 | 14.76 | 15.23 | 14.59 | 14.94 | 2,991,406 | +0.27(+1.86%) |
Jan 03, 2011 | 14.03 | 14.90 | 13.98 | 14.66 | 4,196,682 | +0.84(+6.05%) |
Dec 31, 2010 | 13.83 | 13.91 | 13.73 | 13.83 | 1,077,229 | -0.02(-0.17%) |
Dec 30, 2010 | 13.86 | 14.00 | 13.76 | 13.85 | 1,403,352 | +0.05(+0.34%) |
Dec 29, 2010 | 13.48 | 13.90 | 13.46 | 13.80 | 2,312,222 | +0.42(+3.15%) |
Dec 28, 2010 | 13.88 | 13.88 | 13.26 | 13.38 | 2,044,484 | -0.46(-3.33%) |
Dec 27, 2010 | 13.82 | 13.94 | 13.76 | 13.84 | 929,034 | -0.02(-0.11%) |
Dec 23, 2010 | 13.98 | 14.03 | 13.82 | 13.86 | 1,521,742 | -0.12(-0.84%) |
Dec 22, 2010 | 14.57 | 14.66 | 13.83 | 13.98 | 4,295,284 | -0.57(-3.92%) |
Dec 21, 2010 | 14.66 | 14.84 | 14.53 | 14.55 | 1,347,983 | -0.09(-0.59%) |
Dec 20, 2010 | 14.76 | 14.90 | 14.59 | 14.63 | 2,118,318 | -0.10(-0.69%) |
Dec 17, 2010 | 14.45 | 14.82 | 14.44 | 14.73 | 1,748,995 | +0.25(+1.73%) |
Dec 16, 2010 | 14.26 | 14.56 | 14.15 | 14.48 | 1,628,576 | +0.33(+2.32%) |
Dec 15, 2010 | 14.45 | 14.48 | 14.14 | 14.16 | 1,361,028 | -0.36(-2.48%) |
Dec 14, 2010 | 14.54 | 14.73 | 14.42 | 14.51 | 1,223,442 | -0.02(-0.16%) |
Dec 13, 2010 | 14.73 | 14.92 | 14.54 | 14.54 | 1,467,983 | -0.08(-0.53%) |
Dec 10, 2010 | 14.37 | 14.75 | 14.29 | 14.62 | 1,440,730 | +0.25(+1.74%) |
Dec 09, 2010 | 14.42 | 14.45 | 14.16 | 14.37 | 1,876,557 | +0.11(+0.77%) |
Dec 08, 2010 | 14.27 | 14.48 | 14.19 | 14.26 | 2,472,181 | -0.07(-0.49%) |
Dec 07, 2010 | 14.79 | 14.92 | 14.28 | 14.33 | 1,895,111 | -0.28(-1.92%) |
Dec 06, 2010 | 14.65 | 14.69 | 14.37 | 14.61 | 1,768,389 | -0.09(-0.64%) |
Dec 03, 2010 | 13.69 | 14.78 | 13.55 | 14.70 | 4,340,353 | +0.95(+6.93%) |
Dec 02, 2010 | 13.52 | 13.80 | 13.42 | 13.75 | 2,279,313 | +0.28(+2.09%) |
Dec 01, 2010 | 13.56 | 13.59 | 13.41 | 13.47 | 2,683,480 | +0.18(+1.35%) |
Nov 30, 2010 | 13.20 | 13.37 | 13.15 | 13.29 | 2,559,774 | -0.15(-1.10%) |
Nov 29, 2010 | 13.69 | 13.72 | 13.35 | 13.44 | 1,876,624 | -0.35(-2.55%) |
Nov 26, 2010 | 13.62 | 13.84 | 13.54 | 13.79 | 1,051,424 | +0.01(+0.06%) |
Nov 24, 2010 | 13.25 | 13.78 | 13.78 | 13.78 | 2,731,391 | +0.65(+4.94%) |
Nov 23, 2010 | 12.99 | 13.35 | 12.91 | 13.13 | 2,660,231 | -0.16(-1.18%) |
Nov 22, 2010 | 13.07 | 13.47 | 13.03 | 13.29 | 2,776,835 | +0.13(+1.01%) |
Nov 19, 2010 | 13.69 | 13.84 | 13.05 | 13.16 | 5,421,084 | -0.62(-4.48%) |
Nov 18, 2010 | 13.84 | 14.18 | 13.70 | 13.77 | 3,384,389 | +0.12(+0.86%) |
Nov 17, 2010 | 13.58 | 13.72 | 13.51 | 13.66 | 3,586,338 | +0.15(+1.10%) |
Nov 16, 2010 | 13.84 | 13.97 | 13.32 | 13.51 | 5,037,314 | -0.35(-2.51%) |
Nov 15, 2010 | 14.28 | 14.32 | 13.71 | 13.85 | 3,300,476 | -0.30(-2.09%) |
Nov 12, 2010 | 14.58 | 14.71 | 14.11 | 14.15 | 3,085,750 | -0.45(-3.10%) |
Nov 11, 2010 | 14.61 | 15.29 | 14.52 | 14.60 | 3,186,705 | -0.20(-1.37%) |
Nov 10, 2010 | 14.79 | 14.88 | 14.42 | 14.81 | 2,920,568 | +0.05(+0.32%) |
Nov 09, 2010 | 15.34 | 15.37 | 14.70 | 14.76 | 2,375,088 | -0.58(-3.81%) |
Nov 08, 2010 | 15.56 | 15.64 | 15.14 | 15.34 | 1,803,782 | -0.25(-1.60%) |
Nov 05, 2010 | 15.36 | 15.87 | 15.09 | 15.59 | 4,200,787 | -0.28(-1.77%) |
Nov 04, 2010 | 15.64 | 15.99 | 15.46 | 15.87 | 4,019,426 | +0.49(+3.19%) |
Nov 03, 2010 | 15.49 | 15.58 | 15.05 | 15.38 | 2,778,798 | +0.15(+0.97%) |
Nov 02, 2010 | 15.01 | 15.42 | 15.01 | 15.23 | 2,093,989 | +0.35(+2.36%) |
Nov 01, 2010 | 14.85 | 15.27 | 14.70 | 14.88 | 3,519,603 | +0.04(+0.28%) |
Oct 29, 2010 | 14.80 | 15.08 | 14.68 | 14.84 | 1,739,749 | +0.04(+0.25%) |
Oct 28, 2010 | 15.25 | 15.38 | 14.67 | 14.81 | 2,686,512 | -0.39(-2.56%) |
Oct 27, 2010 | 15.21 | 15.45 | 15.12 | 15.19 | 1,887,220 | -0.02(-0.10%) |
Oct 25, 2010 | 16.78 | 16.96 | 14.06 | 15.21 | 23,801,040 | -1.37(-8.27%) |
Oct 22, 2010 | 16.69 | 16.82 | 16.36 | 16.58 | 1,730,877 | -0.01(-0.05%) |
Oct 21, 2010 | 16.32 | 16.93 | 16.26 | 16.59 | 3,412,312 | +0.34(+2.11%) |
Oct 20, 2010 | 16.01 | 16.48 | 15.71 | 16.25 | 3,101,639 | +0.30(+1.86%) |
Oct 19, 2010 | 16.51 | 16.59 | 15.60 | 15.95 | 6,371,622 | -0.79(-4.70%) |
Oct 18, 2010 | 16.75 | 17.24 | 16.68 | 16.74 | 3,825,623 | -0.02(-0.09%) |
Oct 15, 2010 | 17.26 | 17.38 | 16.40 | 16.75 | 7,664,856 | -0.29(-1.69%) |
Oct 14, 2010 | 15.49 | 17.10 | 15.48 | 17.04 | 14,294,507 | +1.40(+8.97%) |
Oct 13, 2010 | 14.58 | 15.71 | 14.50 | 15.64 | 5,854,917 | +1.23(+8.54%) |
Oct 12, 2010 | 14.35 | 14.51 | 14.23 | 14.41 | 1,529,698 | +0.05(+0.38%) |
Oct 11, 2010 | 14.39 | 14.62 | 14.21 | 14.35 | 1,398,045 | +0.02(+0.11%) |
Oct 08, 2010 | 14.34 | 14.49 | 13.70 | 14.34 | 2,440,471 | +0.58(+4.25%) |
Oct 07, 2010 | 13.79 | 13.89 | 13.56 | 13.75 | 1,187,620 | +0.05(+0.34%) |
Oct 06, 2010 | 14.03 | 14.17 | 13.71 | 13.71 | 2,293,389 | -0.34(-2.44%) |
Oct 05, 2010 | 13.78 | 14.07 | 13.39 | 14.05 | 2,855,594 | +0.49(+3.62%) |
Oct 04, 2010 | 13.28 | 13.70 | 13.25 | 13.56 | 1,426,270 | -0.02(-0.11%) |
Oct 01, 2010 | 13.57 | 13.71 | 13.39 | 13.57 | 1,977,664 | +0.25(+1.87%) |
Sep 30, 2010 | 13.60 | 13.78 | 13.27 | 13.32 | 2,435,143 | -0.21(-1.55%) |
Sep 29, 2010 | 13.75 | 13.75 | 13.45 | 13.54 | 2,836,408 | -0.29(-2.09%) |
Sep 28, 2010 | 13.60 | 14.03 | 13.43 | 13.82 | 12,911 | +0.23(+1.66%) |
Sep 27, 2010 | 13.88 | 13.88 | 13.50 | 13.60 | 1,020,436 | -0.11(-0.80%) |
Sep 24, 2010 | 13.46 | 13.90 | 13.40 | 13.71 | 2,176,857 | +0.49(+3.71%) |
Sep 23, 2010 | 13.22 | 13.36 | 13.07 | 13.22 | 195 | -0.19(-1.40%) |
Sep 22, 2010 | 13.78 | 13.83 | 13.36 | 13.40 | 1,504,020 | -0.35(-2.55%) |
Sep 21, 2010 | 14.04 | 14.38 | 13.71 | 13.75 | 2,495,252 | -0.36(-2.54%) |
Sep 20, 2010 | 13.73 | 14.14 | 13.66 | 14.11 | 1,349,631 | +0.39(+2.84%) |
Sep 17, 2010 | 13.72 | 13.75 | 13.57 | 13.72 | 1,129,615 | -0.07(-0.51%) |
Sep 15, 2010 | 13.88 | 13.92 | 13.63 | 13.79 | 1,178,126 | -0.20(-1.45%) |
Sep 14, 2010 | 14.03 | 14.08 | 13.73 | 13.99 | 2,879,256 | -0.05(-0.39%) |
Sep 13, 2010 | 13.46 | 14.06 | 13.46 | 14.05 | 2,860,077 | +0.87(+6.62%) |
Sep 10, 2010 | 13.16 | 13.33 | 12.92 | 13.18 | 1,238,626 | -0.03(-0.24%) |
Sep 09, 2010 | 13.04 | 13.32 | 13.01 | 13.21 | 2,272 | +0.42(+3.29%) |
Sep 08, 2010 | 12.62 | 12.96 | 12.62 | 12.79 | 1,423,637 | +0.20(+1.61%) |
Sep 07, 2010 | 12.92 | 12.92 | 12.55 | 12.58 | 251 | -0.50(-3.81%) |
Sep 03, 2010 | 12.99 | 13.12 | 12.63 | 13.08 | 1,980,325 | +0.37(+2.94%) |
Sep 02, 2010 | 12.44 | 12.87 | 12.27 | 12.71 | 192 | +0.23(+1.87%) |
Sep 01, 2010 | 12.23 | 12.62 | 12.04 | 12.48 | 3,904,080 | +0.48(+3.96%) |
Aug 31, 2010 | 11.98 | 12.26 | 11.59 | 12.00 | 2,823 | +0.24(+2.05%) |
Aug 30, 2010 | 12.05 | 12.24 | 11.76 | 11.76 | 2,348,741 | +0.06(+0.53%) |
Aug 27, 2010 | 12.16 | 12.19 | 11.44 | 11.70 | 2,451,526 | -0.32(-2.66%) |
Aug 26, 2010 | 12.02 | 12.19 | 11.63 | 12.02 | 3,313 | +0.02(+0.20%) |
Aug 25, 2010 | 12.03 | 12.13 | 11.76 | 11.99 | 3,338,318 | -0.18(-1.47%) |
Aug 24, 2010 | 12.53 | 12.62 | 12.17 | 12.17 | 315 | -0.65(-5.05%) |
Aug 23, 2010 | 13.39 | 13.46 | 12.76 | 12.82 | 2,488,951 | -0.43(-3.23%) |
Aug 20, 2010 | 13.25 | 13.37 | 13.08 | 13.25 | 2,452,405 | -0.08(-0.59%) |
Aug 19, 2010 | 13.78 | 13.85 | 13.18 | 13.32 | 315 | -0.56(-4.04%) |
Aug 18, 2010 | 13.89 | 13.95 | 13.68 | 13.89 | 2,172,215 | +0.02(+0.11%) |
Aug 17, 2010 | 13.85 | 14.06 | 13.71 | 13.87 | 1,756,923 | +0.21(+1.51%) |
Aug 16, 2010 | 13.66 | 13.95 | 13.51 | 13.66 | 1,906,109 | -0.05(-0.34%) |
Aug 13, 2010 | 13.71 | 14.16 | 13.70 | 13.71 | 2,393,772 | -0.37(-2.65%) |
Aug 12, 2010 | 13.99 | 14.45 | 13.90 | 14.08 | 4,156,682 | -0.22(-1.52%) |
Aug 11, 2010 | 13.67 | 14.45 | 13.57 | 14.30 | 5,858,075 | +0.30(+2.11%) |
Aug 10, 2010 | 13.94 | 14.15 | 13.73 | 14.01 | 3,431,027 | -0.15(-1.04%) |
Aug 09, 2010 | 14.39 | 14.49 | 13.90 | 14.15 | 4,096,517 | -0.18(-1.25%) |
Aug 06, 2010 | 14.33 | 14.48 | 13.14 | 14.33 | 11,375,284 | +1.82(+14.53%) |
Aug 05, 2010 | 12.23 | 12.78 | 12.05 | 12.51 | 3,039,649 | +0.23(+1.83%) |
Aug 04, 2010 | 12.64 | 12.75 | 12.23 | 12.29 | 3,132,382 | -0.26(-2.11%) |
Aug 03, 2010 | 12.68 | 12.71 | 12.51 | 12.55 | 4,562 | -0.22(-1.70%) |
Aug 02, 2010 | 12.63 | 12.82 | 12.42 | 12.77 | 2,778,740 | +0.57(+4.65%) |
Jul 30, 2010 | 12.20 | 12.40 | 12.06 | 12.20 | 1,871,699 | -0.28(-2.24%) |
Jul 29, 2010 | 12.42 | 12.63 | 12.00 | 12.48 | 2,372,952 | +0.09(+0.69%) |
Jul 28, 2010 | 12.40 | 12.52 | 12.23 | 12.40 | 3,372 | -0.12(-0.93%) |
Jul 27, 2010 | 12.51 | 13.09 | 12.47 | 12.51 | 2,534 | -0.32(-2.48%) |
Jul 26, 2010 | 12.49 | 12.86 | 12.40 | 12.83 | 2,145,767 | +0.31(+2.48%) |
Jul 23, 2010 | 12.20 | 12.57 | 12.09 | 12.52 | 2,272,921 | +0.21(+1.70%) |
Jul 22, 2010 | 12.12 | 12.33 | 11.96 | 12.31 | 2,291,750 | +0.54(+4.55%) |
Jul 21, 2010 | 12.16 | 12.29 | 11.74 | 11.78 | 2,356,176 | -0.30(-2.51%) |
Jul 20, 2010 | 11.52 | 12.13 | 11.32 | 12.08 | 3,023,568 | +0.37(+3.19%) |
Jul 19, 2010 | 11.74 | 11.88 | 11.50 | 11.71 | 2,116,523 | +0.08(+0.67%) |
Jul 16, 2010 | 11.63 | 12.21 | 11.53 | 11.63 | 4,014,139 | -0.66(-5.38%) |
Jul 15, 2010 | 12.31 | 12.40 | 11.98 | 12.29 | 2,715,048 | -0.11(-0.88%) |
Jul 14, 2010 | 12.34 | 12.59 | 12.20 | 12.40 | 5,354,818 | +0.00(+0.00%) |
Jul 13, 2010 | 12.18 | 12.44 | 12.11 | 12.40 | 5,820,280 | +0.30(+2.44%) |
Jul 12, 2010 | 12.16 | 12.35 | 11.81 | 12.10 | 3,599,036 | -0.09(-0.70%) |
Jul 09, 2010 | 12.19 | 12.22 | 11.55 | 12.19 | 3,087,065 | +0.57(+4.88%) |
Jul 08, 2010 | 11.29 | 11.64 | 11.29 | 11.62 | 3,385,748 | +0.45(+4.04%) |
Jul 07, 2010 | 10.55 | 11.19 | 10.55 | 11.17 | 5,381,007 | +0.61(+5.82%) |
Jul 06, 2010 | 10.51 | 10.73 | 10.36 | 10.55 | 3,622,823 | +0.35(+3.43%) |
Jul 02, 2010 | 10.21 | 10.63 | 10.11 | 10.21 | 2,550,253 | -0.09(-0.91%) |
Jul 01, 2010 | 10.30 | 10.51 | 9.816 | 10.30 | 4,427,450 | -0.02(-0.15%) |
Jun 30, 2010 | 10.27 | 10.69 | 10.27 | 10.31 | 851 | +0.02(+0.15%) |
Jun 29, 2010 | 10.70 | 10.77 | 10.24 | 10.30 | 5,704,789 | -0.34(-3.21%) |
Jun 25, 2010 | 10.64 | 10.71 | 10.38 | 10.64 | 16,260,667 | +0.15(+1.41%) |
Jun 24, 2010 | 11.02 | 11.04 | 10.47 | 10.49 | 3,890,857 | -0.61(-5.46%) |
Jun 23, 2010 | 11.19 | 11.31 | 10.92 | 11.10 | 2,013,677 | -0.09(-0.76%) |
Jun 22, 2010 | 11.29 | 11.55 | 11.13 | 11.18 | 3,195,853 | -0.01(-0.07%) |
Jun 21, 2010 | 11.81 | 11.85 | 11.15 | 11.19 | 2,575,796 | -0.36(-3.10%) |
Jun 18, 2010 | 11.55 | 11.61 | 11.39 | 11.55 | 3,465,723 | +0.05(+0.41%) |
Jun 17, 2010 | 11.50 | 11.88 | 11.41 | 11.50 | 787 | -0.25(-2.12%) |
Jun 16, 2010 | 11.79 | 12.03 | 11.71 | 11.75 | 2,265,196 | -0.23(-1.94%) |
Jun 15, 2010 | 11.98 | 12.01 | 11.35 | 11.98 | 7,050 | +0.66(+5.83%) |
Jun 14, 2010 | 11.57 | 11.88 | 11.31 | 11.32 | 3,435,939 | -0.02(-0.14%) |
Jun 11, 2010 | 11.00 | 11.40 | 10.87 | 11.34 | 2,819,836 | +0.13(+1.18%) |
Jun 10, 2010 | 10.63 | 11.21 | 10.63 | 11.21 | 3,926,306 | +0.79(+7.61%) |
Jun 09, 2010 | 10.78 | 10.97 | 10.34 | 10.41 | 5,214,376 | -0.19(-1.83%) |
Jun 08, 2010 | 10.38 | 10.64 | 9.840 | 10.61 | 8,449,096 | +0.28(+2.71%) |
Jun 07, 2010 | 11.32 | 11.45 | 10.30 | 10.33 | 9,443,715 | -0.88(-7.84%) |
Jun 04, 2010 | 11.21 | 11.81 | 11.13 | 11.21 | 9,462,465 | -0.89(-7.39%) |
Jun 03, 2010 | 12.10 | 12.82 | 12.02 | 12.10 | 5,188,510 | -0.66(-5.18%) |
Jun 02, 2010 | 12.76 | 12.76 | 12.17 | 12.76 | 3,770,745 | +0.65(+5.32%) |
Jun 01, 2010 | 12.75 | 13.02 | 12.12 | 12.12 | 3,486,918 | -0.94(-7.20%) |
May 28, 2010 | 13.06 | 13.57 | 12.96 | 13.06 | 3,877,787 | -0.39(-2.89%) |
May 27, 2010 | 12.54 | 13.48 | 12.50 | 13.45 | 8,265,881 | +1.16(+9.42%) |
May 26, 2010 | 12.00 | 12.63 | 11.89 | 12.29 | 6,104,073 | +0.59(+5.05%) |
May 25, 2010 | 11.10 | 11.75 | 10.87 | 11.70 | 7,248,297 | +0.12(+1.07%) |
May 24, 2010 | 11.99 | 12.29 | 11.57 | 11.57 | 3,143,052 | -0.47(-3.94%) |
May 21, 2010 | 11.36 | 12.31 | 11.35 | 12.05 | 8,444,484 | +0.47(+4.03%) |
May 20, 2010 | 11.15 | 11.82 | 11.08 | 11.58 | 5,496 | -0.38(-3.18%) |
May 19, 2010 | 11.96 | 12.22 | 11.50 | 11.96 | 5,986,777 | -0.02(-0.19%) |
May 18, 2010 | 12.81 | 12.91 | 11.88 | 11.98 | 7,949,147 | -0.65(-5.14%) |
May 17, 2010 | 12.84 | 13.04 | 12.19 | 12.63 | 6,082,762 | -0.12(-0.91%) |
May 14, 2010 | 12.75 | 13.82 | 12.56 | 12.75 | 9,374,173 | -1.17(-8.41%) |
May 13, 2010 | 13.90 | 14.31 | 13.80 | 13.92 | 4,980,384 | -0.01(-0.06%) |
May 12, 2010 | 14.08 | 14.21 | 13.66 | 13.93 | 6,367,369 | -0.12(-0.88%) |
May 11, 2010 | 13.97 | 14.15 | 13.81 | 14.05 | 258 | -1.43(-9.26%) |
May 10, 2010 | 15.25 | 15.49 | 15.17 | 15.49 | 7,687,329 | +1.79(+13.07%) |
May 07, 2010 | 14.65 | 14.69 | 13.19 | 13.70 | 11,447,491 | -1.03(-7.00%) |
May 06, 2010 | 15.97 | 16.27 | 14.02 | 14.73 | 8,218,418 | -1.29(-8.08%) |
May 05, 2010 | 16.36 | 16.71 | 15.92 | 16.02 | 3,275,166 | -0.50(-3.05%) |
May 04, 2010 | 16.91 | 17.05 | 16.25 | 16.52 | 3,033,640 | -0.56(-3.27%) |
May 03, 2010 | 16.79 | 17.24 | 16.78 | 17.08 | 2,044,937 | +0.38(+2.27%) |
Apr 30, 2010 | 17.10 | 17.13 | 16.61 | 16.70 | 3,168,692 | -0.43(-2.49%) |
Apr 29, 2010 | 17.25 | 17.53 | 16.94 | 17.13 | 3,425,370 | +0.02(+0.09%) |
Apr 28, 2010 | 17.34 | 17.67 | 16.86 | 17.11 | 3,714,896 | +0.02(+0.14%) |
Apr 27, 2010 | 18.62 | 18.79 | 16.96 | 17.09 | 5,761,409 | -1.71(-9.07%) |
Apr 26, 2010 | 19.10 | 19.30 | 18.76 | 18.80 | 2,797,346 | -0.29(-1.50%) |
Apr 23, 2010 | 18.68 | 19.14 | 18.54 | 19.08 | 2,551,225 | +0.44(+2.37%) |
Apr 22, 2010 | 18.24 | 18.93 | 18.07 | 18.64 | 2,643,717 | +0.10(+0.54%) |
Apr 21, 2010 | 18.25 | 18.72 | 17.98 | 18.54 | 3,764,264 | +0.28(+1.53%) |
Apr 20, 2010 | 18.11 | 18.28 | 17.66 | 18.26 | 3,270,507 | +0.50(+2.79%) |
Apr 19, 2010 | 17.76 | 18.23 | 17.44 | 17.76 | 3,598,995 | -0.18(-0.99%) |
Apr 16, 2010 | 18.24 | 18.63 | 17.80 | 17.94 | 6,654,438 | -0.41(-2.24%) |
Apr 15, 2010 | 18.25 | 18.55 | 18.00 | 18.35 | 3,213,205 | +0.11(+0.59%) |
Apr 14, 2010 | 17.60 | 18.37 | 17.49 | 18.25 | 7,503,871 | +0.61(+3.47%) |
Apr 13, 2010 | 17.53 | 17.80 | 17.39 | 17.63 | 4,254,881 | +0.02(+0.09%) |
Apr 12, 2010 | 17.83 | 17.83 | 17.50 | 17.62 | 1,441,420 | -0.13(-0.74%) |
Apr 09, 2010 | 17.87 | 18.42 | 17.51 | 17.75 | 3,016,919 | +0.26(+1.46%) |
Apr 08, 2010 | 17.10 | 17.60 | 16.91 | 17.49 | 2,120,880 | +0.25(+1.44%) |
Apr 07, 2010 | 17.56 | 17.80 | 17.15 | 17.25 | 3,691,516 | -0.38(-2.15%) |
Apr 06, 2010 | 17.71 | 17.81 | 17.46 | 17.63 | 2,332,279 | +0.02(+0.13%) |
Apr 05, 2010 | 17.79 | 17.82 | 17.49 | 17.60 | 2,878,765 | -0.03(-0.18%) |