Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.79 | 14.91 | 14.71 | 14.73 | 3,628,924 | -0.07(-0.48%) |
May 23, 2011 | 14.74 | 14.85 | 14.66 | 14.80 | 3,938,292 | -0.10(-0.64%) |
May 20, 2011 | 14.83 | 14.99 | 14.72 | 14.90 | 5,271,116 | +0.16(+1.08%) |
May 19, 2011 | 14.62 | 14.74 | 14.49 | 14.74 | 4,837,883 | +0.11(+0.76%) |
May 18, 2011 | 14.67 | 14.73 | 14.36 | 14.63 | 5,498,725 | -0.11(-0.75%) |
May 17, 2011 | 14.63 | 14.77 | 14.61 | 14.74 | 4,989,925 | +0.04(+0.27%) |
May 16, 2011 | 14.71 | 14.76 | 14.60 | 14.70 | 4,583,846 | -0.02(-0.11%) |
May 13, 2011 | 14.99 | 14.99 | 14.61 | 14.72 | 6,825,011 | -0.25(-1.65%) |
May 12, 2011 | 14.48 | 15.07 | 14.47 | 14.96 | 11,921,111 | +0.66(+4.61%) |
May 11, 2011 | 14.22 | 14.49 | 14.15 | 14.30 | 12,296,986 | +0.05(+0.33%) |
May 10, 2011 | 14.05 | 14.64 | 14.00 | 14.26 | 10,128,666 | +0.16(+1.13%) |
May 09, 2011 | 14.91 | 14.91 | 13.99 | 14.10 | 15,465,265 | -0.91(-6.04%) |
May 06, 2011 | 15.41 | 15.46 | 14.88 | 15.00 | 6,135,229 | -0.26(-1.72%) |
May 05, 2011 | 15.35 | 15.43 | 15.22 | 15.26 | 4,549,467 | -0.12(-0.77%) |
May 04, 2011 | 15.76 | 15.87 | 15.30 | 15.38 | 6,763,737 | -0.33(-2.07%) |
May 03, 2011 | 15.80 | 15.98 | 15.69 | 15.71 | 9,720,617 | -0.11(-0.70%) |
May 02, 2011 | 15.78 | 15.83 | 15.77 | 15.82 | 4,927,902 | +0.02(+0.10%) |
Apr 29, 2011 | 15.69 | 15.84 | 15.62 | 15.80 | 4,403,930 | +0.10(+0.66%) |
Apr 28, 2011 | 15.65 | 15.72 | 15.46 | 15.70 | 4,227,088 | +0.06(+0.35%) |
Apr 27, 2011 | 15.57 | 15.69 | 15.57 | 15.65 | 3,710,617 | +0.13(+0.82%) |
Apr 26, 2011 | 15.37 | 15.52 | 15.29 | 15.52 | 3,026,963 | +0.24(+1.56%) |
Apr 25, 2011 | 15.40 | 15.42 | 15.22 | 15.28 | 2,844,631 | -0.20(-1.28%) |
Apr 21, 2011 | 15.50 | 15.56 | 15.42 | 15.48 | 1,673,677 | +0.09(+0.57%) |
Apr 20, 2011 | 15.43 | 15.49 | 15.28 | 15.39 | 3,197,175 | +0.11(+0.73%) |
Apr 19, 2011 | 15.45 | 15.52 | 15.23 | 15.28 | 3,552,139 | -0.19(-1.23%) |
Apr 18, 2011 | 15.43 | 15.59 | 15.41 | 15.47 | 4,045,168 | -0.12(-0.76%) |
Apr 15, 2011 | 15.45 | 15.67 | 15.38 | 15.59 | 4,219,624 | +0.18(+1.19%) |
Apr 14, 2011 | 15.37 | 15.44 | 15.23 | 15.41 | 2,947,551 | -0.03(-0.21%) |
Apr 13, 2011 | 15.48 | 15.57 | 15.37 | 15.44 | 3,158,447 | +0.07(+0.47%) |
Apr 12, 2011 | 15.22 | 15.49 | 15.13 | 15.37 | 4,228,555 | +0.13(+0.89%) |
Apr 11, 2011 | 15.33 | 15.42 | 15.21 | 15.23 | 2,801,421 | -0.10(-0.67%) |
Apr 08, 2011 | 15.42 | 15.51 | 15.29 | 15.34 | 3,902,200 | +0.00(+0.00%) |
Apr 07, 2011 | 15.28 | 15.45 | 15.19 | 15.34 | 5,448,000 | +0.01(+0.05%) |
Apr 06, 2011 | 15.10 | 15.40 | 15.09 | 15.33 | 7,062,577 | +0.32(+2.12%) |
Apr 05, 2011 | 15.04 | 15.16 | 14.99 | 15.01 | 3,190,426 | -0.10(-0.63%) |
Apr 04, 2011 | 15.35 | 15.44 | 15.09 | 15.11 | 3,245,372 | -0.24(-1.55%) |
Apr 01, 2011 | 15.33 | 15.61 | 15.33 | 15.34 | 4,430,228 | +0.10(+0.68%) |
Mar 31, 2011 | 15.61 | 15.65 | 15.19 | 15.24 | 5,641,118 | -0.41(-2.64%) |
Mar 30, 2011 | 15.69 | 15.72 | 15.53 | 15.65 | 3,544,043 | +0.09(+0.56%) |
Mar 29, 2011 | 15.72 | 15.76 | 15.43 | 15.57 | 3,558,429 | -0.13(-0.86%) |
Mar 28, 2011 | 15.76 | 15.88 | 15.70 | 15.70 | 2,975,304 | -0.04(-0.25%) |
Mar 25, 2011 | 15.65 | 15.85 | 15.62 | 15.74 | 4,043,326 | +0.17(+1.07%) |
Mar 24, 2011 | 15.40 | 15.72 | 15.38 | 15.57 | 6,028,066 | +0.48(+3.21%) |
Mar 23, 2011 | 15.15 | 15.17 | 14.97 | 15.09 | 2,987,017 | -0.03(-0.21%) |
Mar 22, 2011 | 15.15 | 15.18 | 14.91 | 15.12 | 3,110,243 | -0.05(-0.31%) |
Mar 21, 2011 | 15.32 | 15.33 | 15.16 | 15.17 | 3,586,888 | +0.03(+0.21%) |
Mar 18, 2011 | 14.87 | 15.18 | 14.81 | 15.14 | 4,874,635 | +0.45(+3.08%) |
Mar 17, 2011 | 14.84 | 14.99 | 14.62 | 14.68 | 2,967,189 | +0.02(+0.16%) |
Mar 16, 2011 | 15.02 | 15.04 | 14.49 | 14.66 | 6,448,105 | -0.35(-2.33%) |
Mar 15, 2011 | 14.99 | 15.11 | 14.94 | 15.01 | 3,791,791 | +0.01(+0.05%) |
Mar 14, 2011 | 15.40 | 15.40 | 14.97 | 15.00 | 5,041,701 | -0.48(-3.08%) |
Mar 11, 2011 | 15.40 | 15.54 | 15.25 | 15.48 | 3,271,919 | +0.10(+0.67%) |
Mar 10, 2011 | 15.46 | 15.68 | 15.34 | 15.38 | 8,631,739 | -0.20(-1.28%) |
Mar 09, 2011 | 15.11 | 15.63 | 15.11 | 15.57 | 8,869,350 | +0.64(+4.31%) |
Mar 08, 2011 | 14.61 | 14.94 | 14.53 | 14.93 | 3,922,410 | +0.32(+2.17%) |
Mar 07, 2011 | 14.69 | 14.80 | 14.51 | 14.61 | 3,020,813 | -0.02(-0.11%) |
Mar 04, 2011 | 14.89 | 15.00 | 14.52 | 14.63 | 3,150,000 | -0.25(-1.71%) |
Mar 03, 2011 | 14.75 | 14.98 | 14.64 | 14.88 | 3,388,656 | +0.20(+1.35%) |
Mar 02, 2011 | 14.65 | 14.72 | 14.51 | 14.68 | 3,360,034 | +0.02(+0.11%) |
Mar 01, 2011 | 14.96 | 14.99 | 14.64 | 14.67 | 4,001,142 | -0.13(-0.86%) |
Feb 28, 2011 | 15.02 | 15.20 | 14.78 | 14.80 | 5,351,016 | -0.19(-1.27%) |
Feb 25, 2011 | 14.49 | 15.05 | 14.54 | 14.99 | 7,485,205 | +0.49(+3.40%) |
Feb 24, 2011 | 14.60 | 14.84 | 14.31 | 14.49 | 7,991,295 | -0.15(-1.03%) |
Feb 23, 2011 | 14.78 | 14.86 | 14.53 | 14.64 | 5,848,448 | -0.17(-1.12%) |
Feb 22, 2011 | 14.63 | 15.01 | 14.56 | 14.81 | 5,223,291 | +0.05(+0.32%) |
Feb 18, 2011 | 14.88 | 14.90 | 14.67 | 14.76 | 3,060,015 | -0.09(-0.59%) |
Feb 17, 2011 | 14.64 | 14.87 | 14.47 | 14.85 | 3,800,295 | +0.17(+1.13%) |
Feb 16, 2011 | 14.47 | 14.76 | 14.47 | 14.68 | 2,321,437 | +0.23(+1.59%) |
Feb 15, 2011 | 14.42 | 14.59 | 14.35 | 14.45 | 3,271,461 | -0.02(-0.11%) |
Feb 14, 2011 | 14.62 | 14.66 | 14.44 | 14.47 | 4,275,803 | -0.18(-1.24%) |
Feb 11, 2011 | 14.55 | 14.78 | 14.54 | 14.65 | 4,552,568 | +0.04(+0.27%) |
Feb 10, 2011 | 14.65 | 14.72 | 14.45 | 14.61 | 4,946,762 | -0.12(-0.81%) |
Feb 09, 2011 | 14.80 | 14.85 | 14.62 | 14.73 | 5,352,412 | -0.14(-0.96%) |
Feb 08, 2011 | 14.30 | 14.91 | 14.27 | 14.87 | 9,591,397 | +0.62(+4.34%) |
Feb 07, 2011 | 14.68 | 14.70 | 14.25 | 14.26 | 8,170,386 | -0.45(-3.07%) |
Feb 04, 2011 | 14.66 | 15.04 | 14.40 | 14.71 | 16,083,828 | +0.79(+5.69%) |
Feb 03, 2011 | 13.55 | 13.95 | 13.52 | 13.92 | 7,062,486 | +0.37(+2.75%) |
Feb 02, 2011 | 13.58 | 13.58 | 13.34 | 13.54 | 4,255,477 | -0.05(-0.35%) |
Feb 01, 2011 | 13.12 | 13.61 | 13.08 | 13.59 | 5,162,360 | +0.55(+4.26%) |
Jan 31, 2011 | 13.10 | 13.31 | 13.02 | 13.04 | 4,758,983 | -0.08(-0.60%) |
Jan 28, 2011 | 13.35 | 13.41 | 13.05 | 13.12 | 3,212,903 | -0.21(-1.55%) |
Jan 27, 2011 | 13.52 | 13.53 | 13.32 | 13.32 | 3,984,012 | -0.21(-1.52%) |
Jan 26, 2011 | 13.33 | 13.54 | 13.26 | 13.53 | 4,870,175 | +0.24(+1.79%) |
Jan 25, 2011 | 13.42 | 13.47 | 13.19 | 13.29 | 5,830,268 | -0.19(-1.41%) |
Jan 24, 2011 | 13.47 | 13.56 | 13.30 | 13.48 | 4,382,941 | -0.19(-1.39%) |
Jan 21, 2011 | 13.83 | 13.87 | 13.65 | 13.67 | 4,518,808 | -0.04(-0.29%) |
Jan 20, 2011 | 13.33 | 13.73 | 13.28 | 13.71 | 5,170,780 | +0.36(+2.67%) |
Jan 19, 2011 | 13.65 | 13.69 | 13.34 | 13.35 | 3,476,842 | -0.31(-2.26%) |
Jan 18, 2011 | 13.48 | 13.66 | 13.47 | 13.66 | 3,589,245 | +0.18(+1.35%) |
Jan 14, 2011 | 13.31 | 13.54 | 13.27 | 13.48 | 3,845,988 | +0.16(+1.19%) |
Jan 13, 2011 | 13.15 | 13.43 | 13.12 | 13.32 | 5,287,878 | -0.02(-0.12%) |
Jan 12, 2011 | 13.42 | 13.42 | 13.00 | 13.34 | 8,408,708 | -0.03(-0.24%) |
Jan 11, 2011 | 13.46 | 13.47 | 13.29 | 13.37 | 3,289,409 | -0.04(-0.30%) |
Jan 10, 2011 | 13.38 | 13.50 | 13.27 | 13.41 | 4,398,260 | -0.01(-0.06%) |
Jan 07, 2011 | 13.12 | 13.42 | 13.10 | 13.42 | 5,697,935 | -0.01(-0.07%) |
Jan 06, 2011 | 13.08 | 13.46 | 12.98 | 13.43 | 7,375,120 | +0.36(+2.74%) |
Jan 05, 2011 | 12.88 | 13.14 | 12.87 | 13.07 | 5,674,756 | +0.19(+1.48%) |
Jan 04, 2011 | 13.01 | 13.07 | 12.81 | 12.88 | 6,706,093 | -0.13(-1.04%) |
Jan 03, 2011 | 13.64 | 13.64 | 12.92 | 13.01 | 11,203,532 | -0.63(-4.65%) |
Dec 31, 2010 | 13.92 | 13.92 | 13.61 | 13.65 | 2,939,095 | -0.25(-1.82%) |
Dec 30, 2010 | 13.80 | 13.96 | 13.76 | 13.90 | 2,145,947 | +0.05(+0.34%) |
Dec 29, 2010 | 13.83 | 14.03 | 13.83 | 13.85 | 2,226,106 | +0.07(+0.52%) |
Dec 28, 2010 | 13.88 | 13.93 | 13.77 | 13.78 | 1,796,494 | -0.03(-0.23%) |
Dec 27, 2010 | 13.84 | 13.88 | 13.73 | 13.81 | 1,761,734 | -0.03(-0.23%) |
Dec 23, 2010 | 13.96 | 14.03 | 13.74 | 13.84 | 2,466,877 | -0.14(-1.02%) |
Dec 22, 2010 | 13.86 | 14.02 | 13.84 | 13.99 | 4,221,936 | +0.11(+0.80%) |
Dec 21, 2010 | 13.76 | 13.93 | 13.60 | 13.88 | 3,212,007 | +0.18(+1.33%) |
Dec 20, 2010 | 13.62 | 13.82 | 13.57 | 13.69 | 3,159,384 | +0.08(+0.58%) |
Dec 17, 2010 | 13.83 | 13.91 | 13.57 | 13.61 | 5,093,385 | -0.24(-1.72%) |
Dec 16, 2010 | 13.54 | 13.86 | 13.52 | 13.85 | 5,368,045 | +0.42(+3.13%) |
Dec 15, 2010 | 13.59 | 13.73 | 13.26 | 13.43 | 7,586,871 | -0.15(-1.11%) |
Dec 14, 2010 | 13.62 | 13.75 | 13.46 | 13.58 | 5,739,326 | +0.02(+0.18%) |
Dec 13, 2010 | 14.11 | 14.11 | 13.55 | 13.56 | 5,018,694 | -0.50(-3.55%) |
Dec 10, 2010 | 13.79 | 14.07 | 13.71 | 14.06 | 3,965,444 | +0.30(+2.19%) |
Dec 09, 2010 | 13.72 | 14.03 | 13.71 | 13.76 | 9,617,808 | +0.19(+1.40%) |
Dec 08, 2010 | 13.61 | 13.70 | 13.40 | 13.57 | 4,385,081 | -0.06(-0.41%) |
Dec 07, 2010 | 13.51 | 13.76 | 13.50 | 13.62 | 7,266,335 | +0.21(+1.60%) |
Dec 06, 2010 | 13.38 | 13.46 | 13.28 | 13.41 | 4,952,520 | +0.02(+0.12%) |
Dec 03, 2010 | 13.34 | 13.44 | 13.23 | 13.39 | 5,067,247 | +0.04(+0.30%) |
Dec 02, 2010 | 13.08 | 13.40 | 13.00 | 13.35 | 6,199,337 | +0.28(+2.12%) |
Dec 01, 2010 | 12.75 | 13.10 | 12.72 | 13.08 | 7,590,411 | +0.53(+4.23%) |
Nov 30, 2010 | 12.71 | 12.75 | 12.42 | 12.54 | 11,071,953 | -0.29(-2.22%) |
Nov 29, 2010 | 12.73 | 12.90 | 12.52 | 12.83 | 5,264,944 | +0.04(+0.31%) |
Nov 26, 2010 | 12.87 | 12.95 | 12.73 | 12.79 | 1,871,525 | -0.13(-1.04%) |
Nov 24, 2010 | 12.83 | 12.92 | 12.92 | 12.92 | 4,199,167 | +0.13(+0.99%) |
Nov 23, 2010 | 13.01 | 13.03 | 12.73 | 12.80 | 5,633,904 | -0.32(-2.47%) |
Nov 22, 2010 | 12.82 | 13.17 | 12.67 | 13.12 | 11,062,519 | +0.76(+6.14%) |
Nov 19, 2010 | 12.28 | 12.47 | 12.22 | 12.36 | 6,834,953 | +0.05(+0.38%) |
Nov 18, 2010 | 12.20 | 12.39 | 12.18 | 12.32 | 6,353,087 | +0.17(+1.43%) |
Nov 17, 2010 | 12.02 | 12.16 | 11.98 | 12.14 | 5,733,094 | +0.09(+0.79%) |
Nov 16, 2010 | 11.84 | 12.05 | 11.82 | 12.05 | 6,182,854 | +0.18(+1.53%) |
Nov 15, 2010 | 11.91 | 12.09 | 11.87 | 11.87 | 3,634,282 | +0.02(+0.13%) |
Nov 12, 2010 | 11.77 | 11.97 | 11.75 | 11.85 | 4,462,730 | -0.01(-0.07%) |
Nov 11, 2010 | 11.93 | 11.97 | 11.69 | 11.86 | 5,465,532 | -0.21(-1.77%) |
Nov 10, 2010 | 11.86 | 12.08 | 11.72 | 12.07 | 4,965,498 | +0.19(+1.60%) |
Nov 09, 2010 | 12.24 | 12.25 | 11.84 | 11.88 | 8,670,332 | -0.40(-3.28%) |
Nov 08, 2010 | 11.97 | 12.32 | 11.91 | 12.28 | 5,122,407 | +0.35(+2.91%) |
Nov 05, 2010 | 12.21 | 12.21 | 11.89 | 11.94 | 5,495,925 | -0.24(-2.01%) |
Nov 04, 2010 | 12.23 | 12.30 | 12.01 | 12.18 | 6,419,917 | +0.02(+0.19%) |
Nov 03, 2010 | 12.05 | 12.43 | 11.90 | 12.16 | 5,779,867 | +0.09(+0.72%) |
Nov 02, 2010 | 12.29 | 12.32 | 12.02 | 12.07 | 5,037,280 | -0.20(-1.61%) |
Nov 01, 2010 | 12.35 | 12.45 | 12.13 | 12.27 | 3,917,838 | -0.02(-0.19%) |
Oct 29, 2010 | 12.30 | 12.37 | 12.19 | 12.29 | 3,222,988 | +0.00(+0.00%) |
Oct 28, 2010 | 12.50 | 12.61 | 12.17 | 12.29 | 3,854,768 | -0.13(-1.08%) |
Oct 27, 2010 | 12.39 | 12.45 | 12.30 | 12.43 | 4,324,798 | -0.02(-0.13%) |
Oct 25, 2010 | 12.46 | 12.63 | 12.34 | 12.44 | 4,420,686 | +0.09(+0.70%) |
Oct 22, 2010 | 12.37 | 12.47 | 12.28 | 12.36 | 2,997,949 | +0.00(+0.00%) |
Oct 21, 2010 | 12.21 | 12.49 | 12.17 | 12.36 | 4,818,410 | +0.16(+1.30%) |
Oct 20, 2010 | 12.21 | 12.28 | 12.06 | 12.20 | 4,918,180 | +0.05(+0.39%) |
Oct 19, 2010 | 12.31 | 12.45 | 12.15 | 12.15 | 7,330,109 | -0.24(-1.91%) |
Oct 18, 2010 | 12.17 | 12.47 | 12.13 | 12.39 | 7,227,946 | +0.25(+2.02%) |
Oct 15, 2010 | 12.17 | 12.22 | 12.05 | 12.14 | 5,643,368 | +0.04(+0.33%) |
Oct 14, 2010 | 11.98 | 12.23 | 11.90 | 12.10 | 8,048,377 | +0.19(+1.59%) |
Oct 13, 2010 | 11.79 | 12.11 | 11.77 | 11.91 | 8,161,282 | +0.18(+1.55%) |
Oct 12, 2010 | 11.71 | 11.78 | 11.53 | 11.73 | 11,072,225 | +0.00(+0.00%) |
Oct 11, 2010 | 11.90 | 11.90 | 11.63 | 11.73 | 11,654,068 | -0.13(-1.13%) |
Oct 08, 2010 | 11.87 | 12.74 | 11.72 | 11.87 | 21,005,726 | -1.00(-7.74%) |
Oct 07, 2010 | 12.75 | 12.86 | 12.66 | 12.86 | 23,802 | +0.18(+1.43%) |
Oct 06, 2010 | 12.70 | 12.83 | 12.63 | 12.68 | 4,241,562 | -0.07(-0.56%) |
Oct 05, 2010 | 12.58 | 12.80 | 12.58 | 12.75 | 160,785 | +0.28(+2.28%) |
Oct 04, 2010 | 12.80 | 12.85 | 12.43 | 12.47 | 5,759,003 | -0.39(-3.01%) |
Oct 01, 2010 | 12.85 | 12.91 | 12.58 | 12.85 | 8,379,090 | +0.19(+1.48%) |
Sep 30, 2010 | 12.66 | 12.72 | 12.21 | 12.67 | 12,568 | +0.48(+3.91%) |
Sep 29, 2010 | 12.07 | 12.32 | 12.06 | 12.19 | 9,571 | +0.12(+0.98%) |
Sep 28, 2010 | 12.16 | 12.16 | 11.97 | 12.07 | 56,870 | +0.04(+0.33%) |
Sep 27, 2010 | 12.29 | 12.29 | 11.89 | 12.03 | 7,683,058 | -0.34(-2.75%) |
Sep 24, 2010 | 12.52 | 12.52 | 12.15 | 12.37 | 5,254,676 | -0.06(-0.51%) |
Sep 23, 2010 | 12.43 | 12.63 | 12.17 | 12.43 | 4,576,925 | +0.20(+1.61%) |
Sep 22, 2010 | 12.43 | 12.49 | 12.24 | 12.24 | 7,467,188 | -0.19(-1.53%) |
Sep 21, 2010 | 12.85 | 12.92 | 12.38 | 12.43 | 11,510 | -0.40(-3.14%) |
Sep 20, 2010 | 12.65 | 12.86 | 12.42 | 12.83 | 7,111,891 | +0.30(+2.40%) |
Sep 17, 2010 | 12.53 | 13.47 | 12.39 | 12.53 | 20,291,134 | -0.99(-7.31%) |
Sep 15, 2010 | 13.36 | 13.53 | 13.33 | 13.52 | 3,182,501 | +0.12(+0.89%) |
Sep 14, 2010 | 13.56 | 13.60 | 13.37 | 13.40 | 1,258 | -0.17(-1.22%) |
Sep 13, 2010 | 13.43 | 13.59 | 13.41 | 13.56 | 3,886,385 | +0.25(+1.90%) |
Sep 10, 2010 | 13.45 | 13.50 | 13.26 | 13.31 | 4,884,500 | -0.14(-1.06%) |
Sep 09, 2010 | 13.37 | 13.49 | 13.26 | 13.45 | 165,018 | +0.21(+1.61%) |
Sep 08, 2010 | 12.92 | 13.35 | 12.92 | 13.24 | 86,791 | +0.30(+2.32%) |
Sep 07, 2010 | 12.78 | 13.00 | 12.66 | 12.94 | 84,725 | +0.13(+0.99%) |
Sep 03, 2010 | 12.67 | 12.89 | 12.67 | 12.81 | 6,865,368 | +0.13(+1.06%) |
Sep 02, 2010 | 13.21 | 13.23 | 12.56 | 12.68 | 6,775 | -0.43(-3.32%) |
Sep 01, 2010 | 13.05 | 13.26 | 13.00 | 13.11 | 4,191,284 | +0.17(+1.34%) |
Aug 31, 2010 | 12.93 | 13.06 | 12.85 | 12.94 | 71,175 | -0.02(-0.18%) |
Aug 30, 2010 | 13.10 | 13.12 | 12.94 | 12.96 | 3,375,300 | +0.09(+0.74%) |
Aug 27, 2010 | 13.10 | 13.11 | 12.77 | 12.87 | 5,235,180 | -0.11(-0.85%) |
Aug 26, 2010 | 12.98 | 13.03 | 12.79 | 12.98 | 71,252 | +0.21(+1.67%) |
Aug 25, 2010 | 12.70 | 12.82 | 12.52 | 12.77 | 6,655 | -0.01(-0.06%) |
Aug 24, 2010 | 12.91 | 12.93 | 12.69 | 12.77 | 12,262 | -0.31(-2.35%) |
Aug 23, 2010 | 13.05 | 13.25 | 12.94 | 13.08 | 6,575,340 | -0.02(-0.18%) |
Aug 20, 2010 | 12.86 | 13.15 | 12.76 | 13.11 | 4,769,140 | +0.13(+0.97%) |
Aug 19, 2010 | 12.91 | 13.03 | 12.71 | 12.98 | 7,544 | -0.01(-0.06%) |
Aug 18, 2010 | 12.77 | 13.03 | 12.69 | 12.99 | 11,504 | +0.24(+1.85%) |
Aug 17, 2010 | 13.25 | 13.29 | 12.74 | 12.75 | 20,519 | -0.39(-3.00%) |
Aug 16, 2010 | 12.76 | 13.22 | 12.75 | 13.15 | 6,757,639 | +0.32(+2.46%) |
Aug 13, 2010 | 12.83 | 12.92 | 12.54 | 12.83 | 5,648,969 | +0.22(+1.75%) |
Aug 12, 2010 | 12.35 | 12.71 | 12.35 | 12.61 | 5,267,059 | +0.02(+0.19%) |
Aug 11, 2010 | 12.56 | 12.62 | 12.36 | 12.59 | 6,122,572 | -0.11(-0.87%) |
Aug 10, 2010 | 12.72 | 12.72 | 12.54 | 12.70 | 5,035 | -0.16(-1.23%) |
Aug 09, 2010 | 13.52 | 13.45 | 12.81 | 12.85 | 14,249,512 | -0.66(-4.90%) |
Aug 06, 2010 | 13.52 | 13.53 | 13.01 | 13.52 | 7,505,007 | +0.28(+2.15%) |
Aug 05, 2010 | 13.80 | 13.80 | 13.03 | 13.23 | 12,542,928 | -0.62(-4.50%) |
Aug 04, 2010 | 14.00 | 14.09 | 13.66 | 13.85 | 278,388 | -0.09(-0.68%) |
Aug 03, 2010 | 13.90 | 14.00 | 13.84 | 13.95 | 18,621 | -0.04(-0.28%) |
Aug 02, 2010 | 13.91 | 14.02 | 13.80 | 13.99 | 4,738,302 | +0.18(+1.31%) |
Jul 30, 2010 | 13.81 | 13.90 | 13.48 | 13.81 | 4,143,369 | +0.13(+0.92%) |
Jul 29, 2010 | 13.99 | 14.03 | 13.67 | 13.68 | 36,300 | -0.23(-1.64%) |
Jul 28, 2010 | 13.91 | 14.13 | 13.87 | 13.91 | 301 | -0.18(-1.29%) |
Jul 27, 2010 | 14.09 | 14.53 | 14.01 | 14.09 | 70,258 | -0.15(-1.05%) |
Jul 26, 2010 | 14.00 | 14.24 | 13.89 | 14.24 | 4,925,810 | +0.10(+0.72%) |
Jul 23, 2010 | 14.03 | 14.18 | 13.91 | 14.14 | 2,876,925 | +0.06(+0.45%) |
Jul 22, 2010 | 13.76 | 14.11 | 13.68 | 14.08 | 17,779 | +0.45(+3.30%) |
Jul 21, 2010 | 13.76 | 13.91 | 13.61 | 13.63 | 4,626,546 | -0.08(-0.57%) |
Jul 20, 2010 | 13.71 | 13.78 | 13.49 | 13.71 | 5,789,832 | -0.13(-0.91%) |
Jul 19, 2010 | 13.52 | 13.90 | 13.52 | 13.83 | 5,573,838 | +0.28(+2.10%) |
Jul 16, 2010 | 13.55 | 13.96 | 13.48 | 13.55 | 4,957,261 | -0.48(-3.43%) |
Jul 15, 2010 | 14.04 | 14.12 | 13.82 | 14.03 | 4,499,628 | -0.04(-0.28%) |
Jul 14, 2010 | 13.99 | 14.18 | 13.77 | 14.07 | 58,623 | +0.08(+0.56%) |
Jul 13, 2010 | 13.97 | 14.15 | 13.91 | 13.99 | 442 | +0.16(+1.14%) |
Jul 12, 2010 | 13.82 | 13.92 | 13.75 | 13.83 | 7,778,868 | +0.00(+0.00%) |
Jul 09, 2010 | 13.83 | 13.89 | 13.44 | 13.83 | 5,658,794 | +0.27(+1.98%) |
Jul 08, 2010 | 13.54 | 13.64 | 13.46 | 13.56 | 18,271 | +0.24(+1.78%) |
Jul 07, 2010 | 13.02 | 13.37 | 13.02 | 13.33 | 7,970,317 | +0.29(+2.24%) |
Jul 06, 2010 | 13.14 | 13.30 | 12.90 | 13.03 | 26,800 | +0.08(+0.61%) |
Jul 02, 2010 | 12.96 | 13.05 | 12.77 | 12.96 | 4,045,841 | +0.14(+1.11%) |
Jul 01, 2010 | 12.86 | 12.95 | 12.62 | 12.81 | 7,278,149 | -0.11(-0.85%) |
Jun 30, 2010 | 13.22 | 13.31 | 12.89 | 12.92 | 48,511 | -0.28(-2.15%) |
Jun 29, 2010 | 13.41 | 13.59 | 13.16 | 13.21 | 5,792 | -0.43(-3.18%) |
Jun 25, 2010 | 13.64 | 14.23 | 13.60 | 13.64 | 8,185,169 | -0.45(-3.19%) |
Jun 24, 2010 | 13.90 | 14.26 | 13.67 | 14.09 | 3,727 | +0.13(+0.90%) |
Jun 23, 2010 | 13.87 | 14.02 | 13.69 | 13.97 | 5,953,205 | +0.01(+0.06%) |
Jun 22, 2010 | 14.27 | 14.39 | 13.92 | 13.96 | 15,873 | -0.33(-2.32%) |
Jun 21, 2010 | 14.61 | 14.69 | 14.22 | 14.29 | 4,755,704 | -0.16(-1.09%) |
Jun 18, 2010 | 14.45 | 14.59 | 14.39 | 14.45 | 4,041,001 | -0.06(-0.38%) |
Jun 17, 2010 | 14.52 | 14.64 | 14.30 | 14.50 | 6,304,229 | -0.01(-0.05%) |
Jun 16, 2010 | 14.56 | 14.60 | 14.39 | 14.51 | 6,874,229 | -0.22(-1.50%) |
Jun 15, 2010 | 14.64 | 14.75 | 14.35 | 14.73 | 32,871 | +0.21(+1.41%) |
Jun 14, 2010 | 14.71 | 14.74 | 14.36 | 14.53 | 6,301,873 | -0.12(-0.81%) |
Jun 11, 2010 | 14.15 | 14.66 | 14.06 | 14.64 | 7,291,269 | +0.35(+2.43%) |
Jun 10, 2010 | 14.11 | 14.39 | 14.05 | 14.30 | 22,641 | +0.38(+2.72%) |
Jun 09, 2010 | 13.90 | 14.10 | 13.76 | 13.92 | 8,079,507 | +0.06(+0.40%) |
Jun 08, 2010 | 13.81 | 13.97 | 13.53 | 13.86 | 3,858 | +0.05(+0.34%) |
Jun 07, 2010 | 13.78 | 14.06 | 13.68 | 13.82 | 9,299,227 | +0.02(+0.11%) |
Jun 04, 2010 | 13.80 | 14.13 | 13.73 | 13.80 | 7,442,695 | -0.47(-3.31%) |
Jun 03, 2010 | 13.92 | 14.28 | 13.78 | 14.27 | 6,821,953 | +0.47(+3.37%) |
Jun 02, 2010 | 13.44 | 13.82 | 13.43 | 13.81 | 6,178,299 | +0.39(+2.88%) |