Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.82 | 18.09 | 17.62 | 17.62 | 2,782,072 | -0.16(-0.92%) |
May 23, 2011 | 17.56 | 17.94 | 17.32 | 17.78 | 3,938,980 | -0.15(-0.82%) |
May 20, 2011 | 18.04 | 18.04 | 17.67 | 17.93 | 2,712,961 | -0.10(-0.58%) |
May 19, 2011 | 18.15 | 18.18 | 17.81 | 18.03 | 2,227,735 | -0.01(-0.05%) |
May 18, 2011 | 17.91 | 18.21 | 17.72 | 18.04 | 3,741,423 | +0.11(+0.63%) |
May 17, 2011 | 18.10 | 18.18 | 17.61 | 17.93 | 5,067,197 | -0.34(-1.85%) |
May 16, 2011 | 18.59 | 18.90 | 18.18 | 18.26 | 3,081,277 | -0.39(-2.09%) |
May 13, 2011 | 18.68 | 18.95 | 18.55 | 18.65 | 3,824,419 | -0.01(-0.05%) |
May 12, 2011 | 18.38 | 18.85 | 18.25 | 18.66 | 3,696,482 | +0.07(+0.37%) |
May 11, 2011 | 18.69 | 18.84 | 18.46 | 18.59 | 4,834,972 | -0.14(-0.74%) |
May 10, 2011 | 18.53 | 18.78 | 18.46 | 18.73 | 4,076,991 | +0.32(+1.73%) |
May 09, 2011 | 18.06 | 18.55 | 18.04 | 18.41 | 4,870,255 | +0.33(+1.81%) |
May 06, 2011 | 17.90 | 18.15 | 17.54 | 18.08 | 7,912,921 | +0.45(+2.54%) |
May 05, 2011 | 16.66 | 18.03 | 16.66 | 17.64 | 7,480,887 | +0.84(+5.03%) |
May 04, 2011 | 17.38 | 17.48 | 16.69 | 16.79 | 6,868,598 | -0.59(-3.37%) |
May 03, 2011 | 17.48 | 17.57 | 17.09 | 17.38 | 4,572,102 | -0.10(-0.59%) |
May 02, 2011 | 17.46 | 17.51 | 17.43 | 17.48 | 4,773,752 | +0.39(+2.27%) |
Apr 29, 2011 | 17.51 | 17.58 | 16.90 | 17.09 | 10,476,056 | -0.85(-4.75%) |
Apr 28, 2011 | 17.92 | 18.05 | 17.71 | 17.95 | 5,177,005 | -0.08(-0.43%) |
Apr 27, 2011 | 17.65 | 18.09 | 17.52 | 18.02 | 4,311,089 | +0.37(+2.10%) |
Apr 26, 2011 | 17.29 | 17.99 | 17.04 | 17.65 | 5,160,413 | +0.45(+2.60%) |
Apr 25, 2011 | 17.32 | 17.65 | 17.18 | 17.21 | 3,721,466 | +0.05(+0.30%) |
Apr 21, 2011 | 17.15 | 17.19 | 16.84 | 17.15 | 3,026,917 | +0.24(+1.43%) |
Apr 20, 2011 | 16.79 | 17.12 | 16.78 | 16.91 | 3,666,878 | +0.54(+3.32%) |
Apr 19, 2011 | 16.21 | 16.65 | 16.09 | 16.37 | 5,240,665 | +0.18(+1.12%) |
Apr 18, 2011 | 16.24 | 16.38 | 15.96 | 16.19 | 3,410,308 | -0.34(-2.03%) |
Apr 15, 2011 | 16.41 | 16.66 | 16.22 | 16.53 | 4,953,269 | +0.20(+1.21%) |
Apr 14, 2011 | 16.47 | 16.55 | 16.22 | 16.33 | 3,411,342 | -0.28(-1.66%) |
Apr 13, 2011 | 16.63 | 16.80 | 16.48 | 16.60 | 3,944,097 | +0.16(+0.94%) |
Apr 12, 2011 | 16.45 | 16.50 | 16.17 | 16.45 | 6,170,920 | -0.16(-0.93%) |
Apr 11, 2011 | 17.03 | 17.05 | 16.51 | 16.60 | 6,133,356 | -0.45(-2.63%) |
Apr 08, 2011 | 17.66 | 17.71 | 16.95 | 17.05 | 4,096,461 | -0.48(-2.75%) |
Apr 07, 2011 | 17.52 | 17.63 | 17.25 | 17.53 | 3,820,642 | -0.05(-0.29%) |
Apr 06, 2011 | 17.77 | 17.89 | 17.45 | 17.59 | 2,505,978 | -0.03(-0.15%) |
Apr 05, 2011 | 17.55 | 18.08 | 17.48 | 17.61 | 4,883,260 | -0.03(-0.15%) |
Apr 04, 2011 | 17.43 | 17.66 | 17.25 | 17.64 | 3,918,907 | +0.37(+2.15%) |
Apr 01, 2011 | 17.86 | 17.90 | 17.15 | 17.27 | 5,355,695 | -0.34(-1.91%) |
Mar 31, 2011 | 18.16 | 18.16 | 17.57 | 17.60 | 5,547,776 | -0.65(-3.59%) |
Mar 30, 2011 | 18.26 | 18.26 | 18.26 | 18.26 | 3,793,333 | -0.16(-0.84%) |
Mar 29, 2011 | 18.35 | 18.53 | 18.25 | 18.41 | 3,458,950 | -0.01(-0.05%) |
Mar 28, 2011 | 18.43 | 18.84 | 18.40 | 18.42 | 3,810,266 | +0.09(+0.47%) |
Mar 25, 2011 | 18.64 | 18.75 | 18.28 | 18.33 | 4,823,367 | -0.12(-0.65%) |
Mar 24, 2011 | 18.16 | 18.68 | 17.94 | 18.46 | 6,177,554 | +0.37(+2.05%) |
Mar 23, 2011 | 17.59 | 18.35 | 17.32 | 18.08 | 20,252,216 | +1.77(+10.88%) |
Mar 22, 2011 | 16.80 | 16.80 | 16.26 | 16.31 | 7,401,259 | -0.50(-2.97%) |
Mar 21, 2011 | 16.65 | 16.90 | 16.64 | 16.81 | 5,539,571 | +0.79(+4.95%) |
Mar 18, 2011 | 16.42 | 16.52 | 15.90 | 16.02 | 8,881,107 | -0.18(-1.12%) |
Mar 17, 2011 | 17.06 | 17.06 | 16.14 | 16.20 | 8,254,484 | -0.65(-3.84%) |
Mar 16, 2011 | 17.41 | 17.77 | 16.67 | 16.84 | 5,816,714 | -0.74(-4.21%) |
Mar 15, 2011 | 17.34 | 17.74 | 17.27 | 17.59 | 4,721,093 | -0.02(-0.10%) |
Mar 14, 2011 | 17.38 | 17.79 | 17.15 | 17.60 | 3,394,802 | -0.04(-0.24%) |
Mar 11, 2011 | 17.07 | 17.72 | 17.06 | 17.65 | 2,526,997 | +0.22(+1.29%) |
Mar 10, 2011 | 17.27 | 17.70 | 17.06 | 17.42 | 3,880,457 | -0.20(-1.12%) |
Mar 09, 2011 | 18.36 | 18.37 | 17.52 | 17.62 | 4,434,281 | -0.78(-4.26%) |
Mar 08, 2011 | 18.38 | 18.71 | 18.14 | 18.40 | 2,375,008 | +0.03(+0.14%) |
Mar 07, 2011 | 18.93 | 18.96 | 17.87 | 18.38 | 4,718,159 | -0.40(-2.11%) |
Mar 04, 2011 | 18.79 | 18.97 | 18.55 | 18.77 | 3,557,695 | +0.04(+0.23%) |
Mar 03, 2011 | 18.83 | 19.05 | 18.66 | 18.73 | 3,051,450 | +0.22(+1.16%) |
Mar 02, 2011 | 18.14 | 18.57 | 18.08 | 18.52 | 3,894,620 | +0.34(+1.85%) |
Mar 01, 2011 | 18.61 | 18.66 | 18.04 | 18.18 | 4,512,452 | -0.28(-1.54%) |
Feb 28, 2011 | 18.27 | 18.74 | 18.26 | 18.46 | 4,459,144 | +0.43(+2.39%) |
Feb 25, 2011 | 17.82 | 18.21 | 17.76 | 18.03 | 3,267,414 | +0.57(+3.26%) |
Feb 24, 2011 | 17.18 | 17.73 | 17.05 | 17.46 | 6,269,520 | +0.40(+2.37%) |
Feb 23, 2011 | 18.05 | 18.09 | 16.59 | 17.06 | 8,700,518 | -1.09(-5.98%) |
Feb 22, 2011 | 18.99 | 19.02 | 18.07 | 18.15 | 4,857,565 | -1.30(-6.69%) |
Feb 18, 2011 | 19.81 | 19.88 | 19.34 | 19.45 | 3,059,872 | -0.35(-1.78%) |
Feb 17, 2011 | 19.32 | 19.89 | 19.27 | 19.80 | 4,430,534 | +0.40(+2.09%) |
Feb 16, 2011 | 19.10 | 19.42 | 19.05 | 19.39 | 3,750,124 | +0.43(+2.27%) |
Feb 15, 2011 | 19.15 | 19.29 | 18.83 | 18.96 | 2,618,796 | -0.32(-1.65%) |
Feb 14, 2011 | 18.76 | 19.31 | 18.69 | 19.28 | 3,853,861 | +0.62(+3.32%) |
Feb 11, 2011 | 18.18 | 18.77 | 18.09 | 18.66 | 2,562,348 | +0.31(+1.69%) |
Feb 10, 2011 | 18.19 | 18.46 | 17.84 | 18.35 | 3,562,479 | -0.05(-0.28%) |
Feb 09, 2011 | 18.28 | 18.62 | 18.22 | 18.40 | 2,917,890 | +0.11(+0.61%) |
Feb 08, 2011 | 18.49 | 18.62 | 18.21 | 18.29 | 2,514,015 | -0.21(-1.16%) |
Feb 07, 2011 | 18.24 | 18.64 | 18.24 | 18.51 | 2,897,595 | +0.28(+1.56%) |
Feb 04, 2011 | 17.97 | 18.28 | 17.91 | 18.22 | 2,251,240 | +0.26(+1.43%) |
Feb 03, 2011 | 17.63 | 17.98 | 17.55 | 17.97 | 2,516,363 | +0.24(+1.36%) |
Feb 02, 2011 | 17.65 | 17.98 | 17.47 | 17.73 | 3,334,289 | -0.07(-0.39%) |
Feb 01, 2011 | 17.57 | 17.99 | 17.44 | 17.79 | 3,931,601 | +0.44(+2.52%) |
Jan 31, 2011 | 17.09 | 17.57 | 16.96 | 17.36 | 3,753,706 | +0.34(+2.02%) |
Jan 28, 2011 | 17.76 | 17.82 | 16.86 | 17.01 | 3,363,392 | -0.69(-3.88%) |
Jan 27, 2011 | 17.19 | 17.74 | 17.12 | 17.70 | 3,456,657 | +0.65(+3.83%) |
Jan 26, 2011 | 17.09 | 17.30 | 16.85 | 17.05 | 4,348,910 | +0.08(+0.45%) |
Jan 25, 2011 | 17.22 | 17.26 | 16.80 | 16.97 | 4,637,291 | -0.35(-2.03%) |
Jan 24, 2011 | 17.06 | 17.37 | 16.98 | 17.32 | 3,530,247 | +0.28(+1.66%) |
Jan 21, 2011 | 18.05 | 18.24 | 16.92 | 17.04 | 7,984,575 | -0.70(-3.92%) |
Jan 20, 2011 | 17.83 | 17.83 | 16.76 | 17.73 | 6,806,194 | -0.21(-1.20%) |
Jan 19, 2011 | 18.58 | 18.68 | 17.79 | 17.95 | 3,592,401 | -0.62(-3.33%) |
Jan 18, 2011 | 18.52 | 18.62 | 18.33 | 18.57 | 4,132,721 | +0.24(+1.31%) |
Jan 14, 2011 | 18.05 | 18.50 | 17.85 | 18.33 | 4,981,068 | +0.28(+1.57%) |
Jan 13, 2011 | 18.03 | 18.15 | 17.88 | 18.04 | 2,028,137 | +0.04(+0.24%) |
Jan 12, 2011 | 18.15 | 18.15 | 17.86 | 18.00 | 2,908,911 | +0.09(+0.48%) |
Jan 11, 2011 | 18.09 | 18.21 | 17.77 | 17.91 | 3,525,409 | -0.03(-0.19%) |
Jan 10, 2011 | 18.03 | 18.04 | 17.36 | 17.95 | 5,807,613 | -0.15(-0.81%) |
Jan 07, 2011 | 18.45 | 18.51 | 17.90 | 18.09 | 4,078,621 | -0.33(-1.77%) |
Jan 06, 2011 | 18.31 | 18.70 | 18.27 | 18.42 | 4,649,357 | +0.16(+0.89%) |
Jan 05, 2011 | 17.71 | 18.30 | 17.67 | 18.26 | 5,250,050 | +0.39(+2.21%) |
Jan 04, 2011 | 17.90 | 17.94 | 17.62 | 17.86 | 6,045,583 | -0.08(-0.43%) |
Jan 03, 2011 | 17.41 | 18.03 | 17.34 | 17.94 | 6,685,452 | +0.69(+3.98%) |
Dec 31, 2010 | 17.06 | 17.30 | 16.96 | 17.25 | 2,328,069 | +0.20(+1.16%) |
Dec 30, 2010 | 17.19 | 17.19 | 17.00 | 17.06 | 1,633,589 | -0.09(-0.55%) |
Dec 29, 2010 | 17.26 | 17.33 | 17.06 | 17.15 | 2,729,442 | -0.04(-0.25%) |
Dec 28, 2010 | 17.44 | 17.50 | 17.09 | 17.19 | 2,572,084 | -0.08(-0.45%) |
Dec 27, 2010 | 17.01 | 17.38 | 16.84 | 17.27 | 2,903,555 | +0.15(+0.90%) |
Dec 23, 2010 | 17.19 | 17.27 | 16.97 | 17.12 | 3,856,153 | -0.16(-0.91%) |
Dec 22, 2010 | 17.18 | 17.38 | 17.01 | 17.27 | 8,666,024 | +0.48(+2.88%) |
Dec 21, 2010 | 16.22 | 16.89 | 16.00 | 16.79 | 18,306,318 | +1.62(+10.70%) |
Dec 20, 2010 | 15.26 | 15.29 | 14.90 | 15.17 | 7,048,726 | +0.16(+1.09%) |
Dec 17, 2010 | 14.61 | 15.02 | 14.58 | 15.00 | 5,212,285 | +0.35(+2.40%) |
Dec 16, 2010 | 14.61 | 14.70 | 14.48 | 14.65 | 2,755,223 | +0.12(+0.83%) |
Dec 15, 2010 | 14.57 | 14.77 | 14.44 | 14.53 | 2,756,088 | -0.19(-1.28%) |
Dec 14, 2010 | 14.44 | 14.80 | 14.38 | 14.72 | 5,401,013 | +0.37(+2.57%) |
Dec 13, 2010 | 14.50 | 14.67 | 14.34 | 14.35 | 3,473,138 | +0.00(+0.00%) |
Dec 10, 2010 | 14.53 | 14.56 | 14.29 | 14.35 | 3,373,634 | -0.14(-0.95%) |
Dec 09, 2010 | 14.67 | 14.67 | 14.32 | 14.49 | 2,684,889 | +0.01(+0.06%) |
Dec 08, 2010 | 14.74 | 14.81 | 14.40 | 14.48 | 4,861,740 | -0.16(-1.11%) |
Dec 07, 2010 | 14.97 | 15.01 | 14.60 | 14.64 | 8,815,225 | +0.87(+6.30%) |
Dec 06, 2010 | 13.85 | 14.12 | 13.76 | 13.77 | 3,069,590 | -0.10(-0.74%) |
Dec 03, 2010 | 13.71 | 13.90 | 13.51 | 13.88 | 3,853,860 | +0.09(+0.69%) |
Dec 02, 2010 | 13.27 | 13.84 | 13.25 | 13.78 | 4,289,916 | +0.50(+3.75%) |
Dec 01, 2010 | 13.26 | 13.39 | 13.14 | 13.29 | 3,918,539 | +0.31(+2.38%) |
Nov 30, 2010 | 12.34 | 12.99 | 12.26 | 12.98 | 5,552,249 | +0.45(+3.56%) |
Nov 29, 2010 | 12.39 | 12.61 | 12.22 | 12.53 | 3,116,419 | +0.00(+0.00%) |
Nov 26, 2010 | 12.45 | 12.61 | 12.40 | 12.53 | 753,548 | -0.02(-0.14%) |
Nov 24, 2010 | 12.36 | 12.55 | 12.55 | 12.55 | 4,817,041 | +0.32(+2.60%) |
Nov 23, 2010 | 12.24 | 12.49 | 12.11 | 12.23 | 3,939,854 | -0.34(-2.73%) |
Nov 22, 2010 | 12.82 | 12.82 | 12.35 | 12.57 | 4,827,077 | -0.34(-2.60%) |
Nov 19, 2010 | 12.77 | 12.95 | 12.52 | 12.91 | 4,387,027 | +0.14(+1.08%) |
Nov 18, 2010 | 12.28 | 12.91 | 12.24 | 12.77 | 5,033,165 | +0.74(+6.14%) |
Nov 17, 2010 | 12.13 | 12.25 | 11.89 | 12.03 | 3,182,623 | -0.07(-0.57%) |
Nov 16, 2010 | 12.35 | 12.40 | 11.98 | 12.10 | 4,167,575 | -0.40(-3.16%) |
Nov 15, 2010 | 12.46 | 12.69 | 12.27 | 12.50 | 3,039,186 | +0.14(+1.11%) |
Nov 12, 2010 | 12.28 | 12.43 | 12.10 | 12.36 | 5,227,587 | -0.01(-0.07%) |
Nov 11, 2010 | 12.33 | 12.39 | 11.74 | 12.37 | 9,507,512 | -0.60(-4.64%) |
Nov 10, 2010 | 13.16 | 13.16 | 12.81 | 12.97 | 3,413,419 | -0.16(-1.24%) |
Nov 09, 2010 | 13.47 | 13.49 | 13.04 | 13.13 | 2,914,980 | -0.26(-1.92%) |
Nov 08, 2010 | 13.26 | 13.49 | 13.22 | 13.39 | 2,484,015 | +0.03(+0.19%) |
Nov 05, 2010 | 13.11 | 13.44 | 13.01 | 13.36 | 2,430,052 | +0.28(+2.16%) |
Nov 04, 2010 | 12.82 | 13.17 | 12.81 | 13.08 | 4,251,356 | +0.46(+3.66%) |
Nov 03, 2010 | 12.83 | 12.88 | 12.42 | 12.62 | 5,094,118 | -0.21(-1.60%) |
Nov 02, 2010 | 12.90 | 13.01 | 12.78 | 12.82 | 2,525,469 | +0.08(+0.60%) |
Nov 01, 2010 | 13.27 | 13.32 | 12.63 | 12.75 | 3,379,870 | -0.37(-2.80%) |
Oct 29, 2010 | 12.73 | 13.14 | 12.60 | 13.11 | 6,095,679 | +0.36(+2.81%) |
Oct 28, 2010 | 12.41 | 12.86 | 12.25 | 12.75 | 5,515,164 | +0.52(+4.26%) |
Oct 27, 2010 | 12.13 | 12.25 | 11.94 | 12.23 | 2,995,901 | -0.12(-0.97%) |
Oct 25, 2010 | 12.23 | 12.46 | 12.15 | 12.35 | 4,119,430 | +0.23(+1.90%) |
Oct 22, 2010 | 12.16 | 12.20 | 12.04 | 12.12 | 3,259,901 | -0.02(-0.14%) |
Oct 21, 2010 | 12.36 | 12.39 | 11.97 | 12.14 | 4,851,666 | -0.09(-0.77%) |
Oct 20, 2010 | 12.08 | 12.43 | 12.08 | 12.23 | 4,715,824 | +0.19(+1.56%) |
Oct 19, 2010 | 12.45 | 12.47 | 11.89 | 12.04 | 6,008,892 | -0.64(-5.05%) |
Oct 18, 2010 | 12.61 | 12.76 | 12.58 | 12.69 | 2,202,263 | +0.08(+0.61%) |
Oct 15, 2010 | 12.77 | 12.86 | 12.42 | 12.61 | 3,472,101 | +0.03(+0.20%) |
Oct 14, 2010 | 12.75 | 12.80 | 12.52 | 12.58 | 3,395,725 | -0.26(-2.00%) |
Oct 13, 2010 | 12.64 | 12.87 | 12.51 | 12.84 | 5,839,401 | +0.28(+2.25%) |
Oct 12, 2010 | 12.39 | 12.62 | 12.22 | 12.56 | 5,058,947 | +0.10(+0.82%) |
Oct 11, 2010 | 12.63 | 12.70 | 12.38 | 12.46 | 3,204,722 | -0.12(-0.95%) |
Oct 08, 2010 | 12.57 | 12.64 | 12.40 | 12.57 | 4,335,373 | +0.14(+1.10%) |
Oct 07, 2010 | 12.70 | 12.78 | 12.33 | 12.44 | 6,147,511 | -0.17(-1.36%) |
Oct 06, 2010 | 12.87 | 12.87 | 12.49 | 12.61 | 4,989,767 | -0.33(-2.58%) |
Oct 05, 2010 | 12.60 | 12.95 | 12.52 | 12.94 | 6,005,865 | +0.50(+4.06%) |
Oct 04, 2010 | 12.16 | 12.44 | 12.16 | 12.44 | 5,349,651 | +0.21(+1.75%) |
Oct 01, 2010 | 12.22 | 12.53 | 12.18 | 12.22 | 5,857,729 | -0.10(-0.79%) |
Sep 30, 2010 | 12.32 | 12.60 | 12.16 | 12.32 | 21,009 | +0.06(+0.51%) |
Sep 29, 2010 | 11.93 | 12.52 | 11.92 | 12.26 | 11,360,515 | +0.50(+4.21%) |
Sep 28, 2010 | 11.30 | 11.83 | 11.26 | 11.76 | 467 | -0.11(-0.94%) |
Sep 27, 2010 | 11.93 | 12.00 | 11.67 | 11.87 | 11,134,726 | +0.27(+2.36%) |
Sep 24, 2010 | 11.02 | 11.63 | 10.98 | 11.60 | 6,219,422 | +0.76(+7.02%) |
Sep 23, 2010 | 10.84 | 11.04 | 10.69 | 10.84 | 649 | -0.02(-0.16%) |
Sep 22, 2010 | 11.00 | 11.00 | 10.75 | 10.86 | 4,762,772 | -0.23(-2.08%) |
Sep 21, 2010 | 11.29 | 11.32 | 10.95 | 11.09 | 4,822,415 | -0.13(-1.14%) |
Sep 20, 2010 | 10.95 | 11.28 | 10.83 | 11.22 | 3,576,027 | +0.28(+2.58%) |
Sep 17, 2010 | 10.93 | 10.98 | 10.69 | 10.93 | 7,953,496 | +0.15(+1.43%) |
Sep 15, 2010 | 10.55 | 10.81 | 10.48 | 10.78 | 3,643,687 | +0.09(+0.88%) |
Sep 14, 2010 | 10.76 | 10.77 | 10.49 | 10.69 | 6,288,592 | -0.09(-0.87%) |
Sep 13, 2010 | 10.60 | 10.85 | 10.60 | 10.78 | 6,090,403 | +0.33(+3.19%) |
Sep 10, 2010 | 10.40 | 10.63 | 10.35 | 10.45 | 4,782,249 | +0.05(+0.49%) |
Sep 09, 2010 | 10.29 | 10.54 | 10.23 | 10.40 | 5,402,371 | +0.26(+2.53%) |
Sep 08, 2010 | 9.993 | 10.17 | 9.925 | 10.14 | 8,454,740 | +0.31(+3.13%) |
Sep 07, 2010 | 9.916 | 10.03 | 9.617 | 9.831 | 224 | -0.20(-1.96%) |
Sep 03, 2010 | 9.822 | 10.10 | 9.805 | 10.03 | 4,577,379 | +0.28(+2.89%) |
Sep 02, 2010 | 9.455 | 9.788 | 9.318 | 9.745 | 488 | +0.40(+4.30%) |
Sep 01, 2010 | 8.916 | 9.403 | 8.882 | 9.344 | 5,530,194 | +0.56(+6.43%) |
Aug 31, 2010 | 8.745 | 9.087 | 8.694 | 8.779 | 21,362 | -0.31(-3.39%) |
Aug 30, 2010 | 9.301 | 9.386 | 9.079 | 9.087 | 1,684,346 | -0.16(-1.76%) |
Aug 27, 2010 | 9.250 | 9.361 | 8.976 | 9.250 | 5,334,607 | -0.07(-0.73%) |
Aug 26, 2010 | 9.318 | 9.455 | 9.147 | 9.318 | 4,669,362 | +0.08(+0.83%) |
Aug 25, 2010 | 9.019 | 9.327 | 8.848 | 9.241 | 4,595,900 | +0.03(+0.28%) |
Aug 24, 2010 | 9.361 | 9.378 | 9.130 | 9.215 | 397 | -0.29(-3.06%) |
Aug 23, 2010 | 9.643 | 9.780 | 9.497 | 9.506 | 2,757,499 | -0.04(-0.45%) |
Aug 20, 2010 | 9.874 | 9.874 | 9.510 | 9.549 | 4,607,599 | -0.33(-3.37%) |
Aug 19, 2010 | 10.20 | 10.31 | 9.848 | 9.882 | 426 | -0.41(-3.99%) |
Aug 18, 2010 | 10.12 | 10.40 | 9.968 | 10.29 | 5,270,170 | +0.24(+2.38%) |
Aug 17, 2010 | 9.925 | 10.16 | 9.805 | 10.05 | 350 | +0.26(+2.62%) |
Aug 16, 2010 | 9.831 | 10.05 | 9.668 | 9.797 | 3,529,846 | -0.08(-0.78%) |
Aug 13, 2010 | 9.874 | 10.20 | 9.874 | 9.874 | 2,962,738 | -0.14(-1.37%) |
Aug 12, 2010 | 10.22 | 10.26 | 9.942 | 10.01 | 6,879,496 | -0.51(-4.87%) |
Aug 11, 2010 | 10.74 | 10.87 | 10.42 | 10.52 | 5,157,957 | -0.87(-7.61%) |
Aug 10, 2010 | 11.39 | 11.47 | 10.80 | 11.39 | 117 | -0.20(-1.69%) |
Aug 09, 2010 | 11.42 | 11.65 | 11.28 | 11.59 | 5,270,945 | +0.29(+2.56%) |
Aug 06, 2010 | 11.30 | 11.89 | 11.19 | 11.30 | 12,020,474 | -0.80(-6.61%) |
Aug 05, 2010 | 12.52 | 12.59 | 11.99 | 12.10 | 6,380,741 | -0.57(-4.50%) |
Aug 04, 2010 | 12.50 | 12.69 | 12.37 | 12.67 | 117 | +0.20(+1.57%) |
Aug 03, 2010 | 12.75 | 12.75 | 12.40 | 12.47 | 3,175,401 | -0.23(-1.81%) |
Aug 02, 2010 | 12.67 | 12.80 | 12.36 | 12.70 | 4,670,272 | +0.37(+2.96%) |
Jul 30, 2010 | 12.33 | 12.42 | 12.00 | 12.33 | 4,531,036 | -0.19(-1.49%) |
Jul 29, 2010 | 12.88 | 12.99 | 12.32 | 12.52 | 3,977,880 | -0.23(-1.80%) |
Jul 28, 2010 | 12.75 | 13.11 | 12.66 | 12.75 | 168 | -0.20(-1.51%) |
Jul 27, 2010 | 12.95 | 13.52 | 12.85 | 12.95 | 225 | -0.45(-3.36%) |
Jul 26, 2010 | 13.08 | 13.46 | 12.90 | 13.40 | 3,271,159 | +0.38(+2.94%) |
Jul 23, 2010 | 12.68 | 13.05 | 12.56 | 13.01 | 4,845,343 | +0.19(+1.46%) |
Jul 22, 2010 | 12.57 | 12.89 | 12.57 | 12.83 | 3,463,836 | +0.42(+3.36%) |
Jul 21, 2010 | 12.92 | 12.92 | 12.34 | 12.41 | 4,593,212 | -0.37(-2.93%) |
Jul 20, 2010 | 12.78 | 12.81 | 12.27 | 12.78 | 4,426,931 | +0.09(+0.74%) |
Jul 19, 2010 | 12.68 | 12.80 | 12.39 | 12.69 | 2,920,642 | +0.12(+0.95%) |
Jul 16, 2010 | 12.57 | 12.94 | 12.51 | 12.57 | 4,850,491 | -0.19(-1.47%) |
Jul 15, 2010 | 12.87 | 13.00 | 12.55 | 12.76 | 6,049,148 | -0.01(-0.07%) |
Jul 14, 2010 | 12.83 | 13.01 | 12.67 | 12.77 | 156 | +0.26(+2.11%) |
Jul 13, 2010 | 12.17 | 12.61 | 12.05 | 12.50 | 1,764 | +0.72(+6.13%) |
Jul 12, 2010 | 11.81 | 11.98 | 11.70 | 11.78 | 3,417,961 | -0.09(-0.79%) |
Jul 09, 2010 | 11.87 | 11.92 | 11.60 | 11.87 | 3,803,964 | +0.22(+1.90%) |
Jul 08, 2010 | 11.79 | 11.82 | 11.34 | 11.65 | 5,693,409 | +0.18(+1.56%) |
Jul 07, 2010 | 10.91 | 11.51 | 10.90 | 11.48 | 5,334,225 | +0.53(+4.81%) |
Jul 06, 2010 | 11.30 | 11.47 | 10.82 | 10.95 | 235 | -0.12(-1.08%) |
Jul 02, 2010 | 11.07 | 11.26 | 10.85 | 11.07 | 3,547,890 | -0.09(-0.84%) |
Jul 01, 2010 | 11.16 | 11.36 | 10.77 | 11.16 | 5,906,138 | -0.14(-1.28%) |
Jun 30, 2010 | 11.64 | 11.80 | 11.22 | 11.31 | 4,616 | -0.29(-2.49%) |
Jun 29, 2010 | 11.57 | 12.16 | 11.49 | 11.59 | 1,999 | -0.65(-5.28%) |
Jun 25, 2010 | 12.24 | 12.48 | 12.07 | 12.24 | 6,700,115 | -0.01(-0.07%) |
Jun 24, 2010 | 12.61 | 12.72 | 12.18 | 12.25 | 1,882 | -0.53(-4.12%) |
Jun 23, 2010 | 12.56 | 12.93 | 12.31 | 12.78 | 20,859,688 | +1.22(+10.60%) |
Jun 22, 2010 | 11.69 | 11.87 | 11.31 | 11.55 | 92,216 | -0.14(-1.16%) |
Jun 21, 2010 | 12.16 | 12.25 | 11.58 | 11.69 | 5,032,350 | -0.18(-1.50%) |
Jun 18, 2010 | 11.87 | 12.08 | 11.72 | 11.87 | 4,602,133 | +0.08(+0.65%) |
Jun 17, 2010 | 11.76 | 11.86 | 11.51 | 11.79 | 3,480,726 | +0.07(+0.58%) |
Jun 16, 2010 | 11.50 | 11.78 | 11.31 | 11.72 | 5,293,439 | +0.14(+1.25%) |
Jun 15, 2010 | 11.42 | 11.59 | 11.15 | 11.58 | 5,645,546 | +0.37(+3.26%) |
Jun 14, 2010 | 11.39 | 11.50 | 11.19 | 11.21 | 5,656,404 | +0.09(+0.76%) |
Jun 11, 2010 | 10.85 | 11.17 | 10.64 | 11.13 | 6,071,512 | +0.17(+1.55%) |
Jun 10, 2010 | 10.92 | 10.97 | 10.60 | 10.96 | 5,125,976 | +0.32(+3.04%) |
Jun 09, 2010 | 10.29 | 10.89 | 10.20 | 10.63 | 8,572,237 | +0.48(+4.69%) |
Jun 08, 2010 | 10.28 | 10.39 | 9.945 | 10.16 | 7,577,564 | -0.10(-0.99%) |
Jun 07, 2010 | 10.91 | 10.91 | 10.23 | 10.26 | 6,476,177 | -0.50(-4.66%) |
Jun 04, 2010 | 10.76 | 11.53 | 10.72 | 10.76 | 5,886,219 | -0.93(-7.93%) |
Jun 03, 2010 | 11.62 | 11.74 | 11.47 | 11.69 | 4,743,795 | +0.10(+0.88%) |
Jun 02, 2010 | 11.42 | 11.60 | 11.28 | 11.59 | 8,379 | +0.61(+5.58%) |