Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.32 | 16.55 | 16.30 | 16.50 | 18,363,154 | +0.33(+2.04%) |
Feb 25, 2011 | 16.40 | 16.40 | 16.00 | 16.18 | 19,000,330 | -0.11(-0.70%) |
Feb 24, 2011 | 15.98 | 16.31 | 15.96 | 16.29 | 16,876,964 | +0.31(+1.93%) |
Feb 23, 2011 | 16.10 | 16.17 | 15.89 | 15.98 | 23,040,664 | -0.16(-0.97%) |
Feb 22, 2011 | 16.20 | 16.37 | 16.04 | 16.14 | 25,686,048 | -0.45(-2.71%) |
Feb 18, 2011 | 16.45 | 16.70 | 16.29 | 16.59 | 28,027,832 | +0.10(+0.61%) |
Feb 17, 2011 | 15.94 | 16.57 | 15.92 | 16.49 | 38,867,772 | +0.56(+3.54%) |
Feb 16, 2011 | 15.73 | 16.17 | 15.71 | 15.93 | 21,450,612 | +0.32(+2.06%) |
Feb 15, 2011 | 15.83 | 15.83 | 15.58 | 15.60 | 17,657,452 | -0.28(-1.75%) |
Feb 14, 2011 | 16.03 | 16.05 | 15.83 | 15.88 | 12,316,409 | -0.09(-0.54%) |
Feb 11, 2011 | 15.73 | 16.00 | 15.52 | 15.97 | 20,689,052 | +0.14(+0.90%) |
Feb 10, 2011 | 16.11 | 16.12 | 15.78 | 15.83 | 30,077,260 | -0.46(-2.81%) |
Feb 09, 2011 | 16.15 | 16.28 | 16.05 | 16.28 | 18,998,640 | +0.14(+0.84%) |
Feb 08, 2011 | 16.24 | 16.39 | 16.04 | 16.15 | 20,645,422 | -0.06(-0.35%) |
Feb 07, 2011 | 16.25 | 16.46 | 16.10 | 16.20 | 33,226,040 | -0.49(-2.91%) |
Feb 04, 2011 | 16.30 | 16.73 | 16.03 | 16.69 | 37,028,256 | +0.57(+3.54%) |
Feb 03, 2011 | 16.22 | 16.22 | 15.86 | 16.12 | 26,151,420 | -0.16(-0.97%) |
Feb 02, 2011 | 16.14 | 16.43 | 16.08 | 16.27 | 13,272,398 | +0.07(+0.44%) |
Feb 01, 2011 | 15.95 | 16.45 | 15.90 | 16.20 | 24,650,756 | +0.34(+2.16%) |
Jan 31, 2011 | 15.59 | 15.92 | 15.57 | 15.86 | 20,861,398 | +0.29(+1.88%) |
Jan 28, 2011 | 15.74 | 15.89 | 15.38 | 15.57 | 25,658,588 | -0.26(-1.62%) |
Jan 27, 2011 | 15.57 | 15.88 | 15.45 | 15.83 | 22,142,620 | +0.27(+1.74%) |
Jan 26, 2011 | 15.25 | 15.69 | 15.14 | 15.55 | 40,307,892 | +0.41(+2.69%) |
Jan 25, 2011 | 14.75 | 15.23 | 14.64 | 15.15 | 74,741,424 | +1.09(+7.77%) |
Jan 24, 2011 | 13.77 | 14.13 | 13.74 | 14.05 | 24,899,878 | +0.25(+1.81%) |
Jan 21, 2011 | 13.95 | 13.97 | 13.75 | 13.80 | 16,842,632 | -0.04(-0.26%) |
Jan 20, 2011 | 13.93 | 13.96 | 13.70 | 13.84 | 18,136,790 | -0.20(-1.42%) |
Jan 19, 2011 | 14.22 | 14.22 | 13.98 | 14.04 | 15,311,866 | -0.13(-0.91%) |
Jan 18, 2011 | 14.26 | 14.28 | 14.01 | 14.17 | 15,009,148 | +0.02(+0.15%) |
Jan 14, 2011 | 14.18 | 14.23 | 14.07 | 14.15 | 20,841,090 | -0.03(-0.20%) |
Jan 13, 2011 | 14.20 | 14.27 | 14.13 | 14.18 | 9,878,573 | -0.06(-0.40%) |
Jan 12, 2011 | 14.06 | 14.30 | 13.87 | 14.23 | 20,486,184 | +0.32(+2.31%) |
Jan 11, 2011 | 14.05 | 14.10 | 13.85 | 13.91 | 12,026,886 | -0.01(-0.10%) |
Jan 10, 2011 | 13.85 | 13.93 | 13.65 | 13.93 | 17,293,370 | +0.03(+0.21%) |
Jan 07, 2011 | 13.96 | 13.99 | 13.63 | 13.90 | 28,343,500 | -0.04(-0.26%) |
Jan 06, 2011 | 13.63 | 14.01 | 13.56 | 13.93 | 23,913,304 | +0.38(+2.79%) |
Jan 05, 2011 | 13.58 | 13.65 | 13.52 | 13.55 | 14,737,060 | -0.06(-0.47%) |
Jan 04, 2011 | 13.68 | 13.70 | 13.57 | 13.62 | 13,707,295 | -0.19(-1.35%) |
Jan 03, 2011 | 13.88 | 13.93 | 13.66 | 13.80 | 19,282,516 | +0.01(+0.05%) |
Dec 31, 2010 | 13.79 | 13.85 | 13.71 | 13.80 | 6,664,282 | -0.02(-0.15%) |
Dec 30, 2010 | 13.75 | 13.84 | 13.68 | 13.82 | 6,571,371 | +0.06(+0.41%) |
Dec 29, 2010 | 13.79 | 13.89 | 13.75 | 13.76 | 6,011,781 | -0.05(-0.36%) |
Dec 28, 2010 | 13.90 | 13.93 | 13.75 | 13.81 | 13,538,847 | -0.05(-0.36%) |
Dec 27, 2010 | 13.76 | 13.93 | 13.75 | 13.86 | 10,339,338 | +0.01(+0.10%) |
Dec 23, 2010 | 13.83 | 13.88 | 13.77 | 13.85 | 12,393,631 | -0.03(-0.21%) |
Dec 22, 2010 | 13.73 | 13.88 | 13.68 | 13.88 | 13,699,255 | +0.14(+0.99%) |
Dec 21, 2010 | 13.56 | 13.75 | 13.48 | 13.74 | 14,507,740 | +0.23(+1.69%) |
Dec 20, 2010 | 13.58 | 13.64 | 13.45 | 13.51 | 8,610,944 | -0.05(-0.37%) |
Dec 17, 2010 | 13.40 | 13.59 | 13.32 | 13.56 | 18,365,760 | +0.17(+1.27%) |
Dec 16, 2010 | 13.28 | 13.40 | 13.27 | 13.39 | 11,880,485 | +0.08(+0.59%) |
Dec 15, 2010 | 13.46 | 13.47 | 13.28 | 13.31 | 11,599,882 | -0.16(-1.22%) |
Dec 14, 2010 | 13.57 | 13.78 | 13.33 | 13.48 | 33,738,972 | -0.31(-2.23%) |
Dec 13, 2010 | 13.68 | 14.06 | 13.68 | 13.78 | 24,407,924 | +0.34(+2.50%) |
Dec 10, 2010 | 13.58 | 13.65 | 13.43 | 13.45 | 12,463,426 | -0.12(-0.89%) |
Dec 09, 2010 | 13.55 | 13.68 | 13.39 | 13.57 | 18,612,308 | +0.10(+0.74%) |
Dec 08, 2010 | 13.58 | 13.76 | 13.44 | 13.47 | 24,743,642 | +0.16(+1.18%) |
Dec 07, 2010 | 13.53 | 13.55 | 13.25 | 13.31 | 16,587,360 | -0.04(-0.27%) |
Dec 06, 2010 | 13.29 | 13.53 | 13.29 | 13.35 | 13,577,405 | -0.04(-0.27%) |
Dec 03, 2010 | 13.35 | 13.51 | 13.25 | 13.38 | 16,579,102 | +0.01(+0.11%) |
Dec 02, 2010 | 12.88 | 13.44 | 12.88 | 13.37 | 24,008,722 | +0.49(+3.77%) |
Dec 01, 2010 | 12.85 | 13.05 | 12.70 | 12.88 | 21,124,418 | +0.27(+2.15%) |
Nov 30, 2010 | 12.58 | 12.71 | 12.50 | 12.61 | 16,364,551 | -0.12(-0.95%) |
Nov 29, 2010 | 12.68 | 12.80 | 12.54 | 12.73 | 15,734,643 | -0.20(-1.55%) |
Nov 26, 2010 | 12.81 | 12.97 | 12.81 | 12.93 | 6,353,824 | -0.03(-0.22%) |
Nov 24, 2010 | 12.75 | 12.96 | 12.96 | 12.96 | 22,722,822 | +0.29(+2.31%) |
Nov 23, 2010 | 12.68 | 12.78 | 12.58 | 12.67 | 15,737,747 | -0.19(-1.44%) |
Nov 22, 2010 | 12.70 | 13.06 | 12.68 | 12.85 | 21,992,066 | +0.12(+0.95%) |
Nov 19, 2010 | 12.67 | 12.74 | 12.58 | 12.73 | 12,954,931 | +0.07(+0.56%) |
Nov 18, 2010 | 12.62 | 12.70 | 12.53 | 12.66 | 14,251,956 | +0.21(+1.66%) |
Nov 17, 2010 | 12.25 | 12.64 | 12.25 | 12.45 | 24,856,478 | -0.01(-0.06%) |
Nov 16, 2010 | 12.85 | 12.87 | 12.44 | 12.46 | 29,944,242 | -0.63(-4.80%) |
Nov 15, 2010 | 13.08 | 13.17 | 12.95 | 13.09 | 13,079,497 | +0.01(+0.05%) |
Nov 12, 2010 | 13.15 | 13.27 | 12.98 | 13.08 | 13,125,358 | -0.17(-1.29%) |
Nov 11, 2010 | 13.29 | 13.29 | 13.05 | 13.25 | 13,358,366 | -0.13(-0.96%) |
Nov 10, 2010 | 13.52 | 13.56 | 13.18 | 13.38 | 28,530,714 | -0.13(-0.95%) |
Nov 09, 2010 | 13.52 | 13.71 | 13.43 | 13.51 | 16,102,266 | +0.30(+2.26%) |
Nov 08, 2010 | 13.32 | 13.60 | 13.20 | 13.21 | 13,111,353 | -0.24(-1.75%) |
Nov 05, 2010 | 13.50 | 13.53 | 13.30 | 13.45 | 11,269,326 | -0.03(-0.21%) |
Nov 04, 2010 | 13.40 | 13.53 | 13.32 | 13.47 | 30,565,964 | +0.24(+1.78%) |
Nov 03, 2010 | 13.03 | 13.28 | 12.85 | 13.24 | 18,654,502 | +0.19(+1.42%) |
Nov 02, 2010 | 13.20 | 13.25 | 12.89 | 13.05 | 16,278,446 | -0.12(-0.92%) |
Nov 01, 2010 | 13.25 | 13.35 | 13.07 | 13.18 | 22,664,518 | +0.16(+1.20%) |
Oct 29, 2010 | 13.15 | 13.30 | 13.01 | 13.02 | 20,318,532 | -0.15(-1.14%) |
Oct 28, 2010 | 13.25 | 13.35 | 13.03 | 13.17 | 14,815,740 | +0.04(+0.33%) |
Oct 27, 2010 | 13.04 | 13.23 | 12.95 | 13.13 | 11,688,343 | -0.20(-1.50%) |
Oct 25, 2010 | 13.35 | 13.48 | 13.26 | 13.32 | 9,232,853 | +0.08(+0.59%) |
Oct 22, 2010 | 13.24 | 13.29 | 13.15 | 13.25 | 7,860,634 | +0.05(+0.38%) |
Oct 21, 2010 | 13.29 | 13.32 | 13.00 | 13.20 | 11,365,214 | -0.01(-0.05%) |
Oct 20, 2010 | 13.05 | 13.32 | 13.00 | 13.20 | 12,267,121 | +0.18(+1.37%) |
Oct 19, 2010 | 13.20 | 13.23 | 12.88 | 13.03 | 16,276,455 | -0.41(-3.02%) |
Oct 18, 2010 | 13.35 | 13.44 | 13.23 | 13.43 | 12,720,737 | +0.06(+0.43%) |
Oct 15, 2010 | 13.20 | 13.41 | 13.16 | 13.37 | 15,184,908 | +0.28(+2.12%) |
Oct 14, 2010 | 13.26 | 13.35 | 13.01 | 13.10 | 11,821,974 | -0.22(-1.66%) |
Oct 13, 2010 | 13.22 | 13.50 | 13.21 | 13.32 | 14,365,804 | +0.18(+1.36%) |
Oct 12, 2010 | 13.03 | 13.21 | 12.93 | 13.14 | 10,438,870 | +0.10(+0.76%) |
Oct 11, 2010 | 13.18 | 13.20 | 13.00 | 13.04 | 10,280,293 | -0.04(-0.33%) |
Oct 08, 2010 | 13.08 | 13.13 | 12.92 | 13.08 | 12,481,764 | +0.11(+0.82%) |
Oct 07, 2010 | 13.11 | 13.11 | 12.70 | 12.98 | 19,554,532 | -0.10(-0.76%) |
Oct 06, 2010 | 13.14 | 13.30 | 12.87 | 13.08 | 15,910,236 | -0.11(-0.80%) |
Oct 05, 2010 | 12.94 | 13.23 | 12.90 | 13.18 | 32,026 | +0.42(+3.29%) |
Oct 04, 2010 | 12.95 | 13.03 | 12.63 | 12.76 | 13,921,338 | -0.22(-1.70%) |
Oct 01, 2010 | 12.98 | 13.18 | 12.84 | 12.98 | 13,105,374 | -0.04(-0.29%) |
Sep 30, 2010 | 13.20 | 13.28 | 12.89 | 13.02 | 63,396 | -0.07(-0.53%) |
Sep 29, 2010 | 13.05 | 13.37 | 13.01 | 13.09 | 49,652 | +0.08(+0.60%) |
Sep 28, 2010 | 12.66 | 13.04 | 12.58 | 13.01 | 30,361 | +0.36(+2.87%) |
Sep 27, 2010 | 12.63 | 12.79 | 12.51 | 12.65 | 13,365,685 | +0.01(+0.06%) |
Sep 24, 2010 | 12.61 | 12.70 | 12.54 | 12.64 | 14,646,662 | +0.25(+2.01%) |
Sep 23, 2010 | 12.39 | 12.70 | 12.07 | 12.39 | 23,400,562 | +0.17(+1.40%) |
Sep 22, 2010 | 12.31 | 12.39 | 12.14 | 12.22 | 25,718,570 | -0.32(-2.56%) |
Sep 21, 2010 | 12.62 | 12.81 | 12.45 | 12.54 | 26,357,326 | +0.00(+0.00%) |
Sep 20, 2010 | 12.13 | 12.57 | 12.11 | 12.54 | 17,767,074 | +0.43(+3.59%) |
Sep 17, 2010 | 12.11 | 12.30 | 12.04 | 12.11 | 18,519,414 | -0.10(-0.82%) |
Sep 15, 2010 | 12.48 | 12.54 | 12.07 | 12.21 | 28,206,248 | -0.33(-2.67%) |
Sep 14, 2010 | 12.13 | 12.74 | 12.13 | 12.54 | 98,489 | +0.57(+4.76%) |
Sep 13, 2010 | 11.55 | 11.98 | 11.54 | 11.97 | 31,615,558 | +0.52(+4.54%) |
Sep 10, 2010 | 11.67 | 11.69 | 11.36 | 11.45 | 19,093,218 | -0.16(-1.35%) |
Sep 09, 2010 | 12.06 | 12.10 | 11.61 | 11.61 | 1,123 | -0.28(-2.40%) |
Sep 08, 2010 | 12.01 | 12.04 | 11.85 | 11.89 | 4,807 | -0.11(-0.89%) |
Sep 07, 2010 | 11.91 | 12.06 | 11.90 | 12.00 | 5,012 | +0.03(+0.24%) |
Sep 03, 2010 | 11.91 | 12.00 | 11.73 | 11.97 | 18,634,340 | +0.26(+2.19%) |
Sep 02, 2010 | 11.58 | 11.86 | 11.55 | 11.72 | 1,689 | +0.09(+0.80%) |
Sep 01, 2010 | 11.42 | 11.74 | 11.30 | 11.62 | 19,619,254 | +0.46(+4.09%) |
Aug 31, 2010 | 11.12 | 11.43 | 11.10 | 11.17 | 60,175 | -0.23(-2.04%) |
Aug 30, 2010 | 11.39 | 11.57 | 11.35 | 11.40 | 19,729,132 | +0.02(+0.16%) |
Aug 27, 2010 | 11.38 | 11.43 | 11.00 | 11.38 | 20,593,248 | +0.12(+1.07%) |
Aug 26, 2010 | 11.59 | 11.65 | 11.15 | 11.26 | 25,989,416 | -0.23(-1.98%) |
Aug 25, 2010 | 11.27 | 11.57 | 11.10 | 11.49 | 563 | +0.33(+2.93%) |
Aug 24, 2010 | 11.19 | 11.30 | 10.98 | 11.16 | 44,512 | -0.16(-1.38%) |
Aug 23, 2010 | 11.52 | 11.54 | 11.29 | 11.32 | 21,801,466 | -0.11(-0.99%) |
Aug 20, 2010 | 11.21 | 11.44 | 11.08 | 11.43 | 28,799,184 | +0.05(+0.44%) |
Aug 19, 2010 | 11.81 | 11.81 | 11.35 | 11.38 | 61,630 | -0.49(-4.13%) |
Aug 18, 2010 | 11.79 | 12.01 | 11.79 | 11.87 | 22,908 | +0.11(+0.91%) |
Aug 17, 2010 | 11.88 | 11.94 | 11.75 | 11.76 | 32,695,250 | +0.01(+0.12%) |
Aug 16, 2010 | 11.90 | 11.90 | 11.64 | 11.75 | 32,692,478 | -0.23(-1.90%) |
Aug 13, 2010 | 11.98 | 12.41 | 11.95 | 11.98 | 32,283,672 | -0.45(-3.60%) |
Aug 12, 2010 | 12.57 | 12.58 | 12.30 | 12.42 | 24,875,722 | -0.39(-3.05%) |
Aug 11, 2010 | 12.86 | 12.94 | 12.73 | 12.82 | 12,041 | -0.45(-3.37%) |
Aug 10, 2010 | 13.30 | 13.32 | 13.00 | 13.26 | 1,267 | -0.18(-1.37%) |
Aug 09, 2010 | 13.45 | 13.53 | 13.29 | 13.45 | 15,078,681 | +0.10(+0.74%) |
Aug 06, 2010 | 13.35 | 13.58 | 13.11 | 13.35 | 27,455,622 | -0.30(-2.19%) |
Aug 05, 2010 | 13.59 | 13.69 | 13.48 | 13.65 | 16,414,055 | -0.01(-0.10%) |
Aug 04, 2010 | 13.57 | 13.72 | 13.49 | 13.66 | 48,071 | +0.14(+1.05%) |
Aug 03, 2010 | 13.70 | 13.77 | 13.33 | 13.52 | 1,369 | -0.08(-0.57%) |
Aug 02, 2010 | 13.30 | 13.72 | 13.10 | 13.60 | 31,012,876 | +0.73(+5.68%) |
Jul 30, 2010 | 12.86 | 13.01 | 12.50 | 12.86 | 20,899,536 | -0.03(-0.22%) |
Jul 29, 2010 | 12.56 | 13.01 | 12.55 | 12.89 | 20,141 | +0.36(+2.83%) |
Jul 28, 2010 | 12.54 | 12.67 | 12.34 | 12.54 | 3,869 | -0.24(-1.89%) |
Jul 27, 2010 | 12.78 | 12.93 | 12.72 | 12.78 | 4,498 | +0.07(+0.56%) |
Jul 26, 2010 | 12.75 | 12.81 | 12.65 | 12.71 | 23,195,678 | -0.08(-0.61%) |
Jul 23, 2010 | 12.89 | 12.95 | 12.65 | 12.79 | 30,109,612 | -0.06(-0.50%) |
Jul 22, 2010 | 12.24 | 12.89 | 12.24 | 12.85 | 66,928 | +0.92(+7.74%) |
Jul 21, 2010 | 11.93 | 12.20 | 11.86 | 11.93 | 23,128,122 | +0.10(+0.84%) |
Jul 20, 2010 | 11.83 | 11.88 | 11.54 | 11.83 | 33,402,274 | -0.23(-1.88%) |
Jul 19, 2010 | 12.07 | 12.21 | 11.98 | 12.06 | 13,408,967 | +0.01(+0.12%) |
Jul 16, 2010 | 12.04 | 12.44 | 11.94 | 12.04 | 30,342,062 | -0.36(-2.86%) |
Jul 15, 2010 | 12.52 | 12.55 | 12.24 | 12.40 | 21,386,888 | -0.17(-1.36%) |
Jul 14, 2010 | 12.64 | 12.74 | 12.47 | 12.57 | 17,456 | -0.02(-0.17%) |
Jul 13, 2010 | 12.46 | 12.64 | 12.29 | 12.59 | 422 | +0.30(+2.43%) |
Jul 12, 2010 | 12.23 | 12.41 | 12.18 | 12.29 | 15,090,983 | -0.14(-1.14%) |
Jul 09, 2010 | 12.43 | 12.61 | 12.34 | 12.43 | 19,694,196 | +0.08(+0.63%) |
Jul 08, 2010 | 12.23 | 12.35 | 12.07 | 12.35 | 30,731 | +0.23(+1.87%) |
Jul 07, 2010 | 11.67 | 12.15 | 11.61 | 12.13 | 15,630,181 | +0.50(+4.27%) |
Jul 06, 2010 | 11.86 | 11.94 | 11.51 | 11.63 | 9,322 | +0.04(+0.31%) |
Jul 02, 2010 | 11.59 | 11.68 | 11.45 | 11.59 | 17,314,144 | +0.13(+1.11%) |
Jul 01, 2010 | 11.40 | 11.63 | 11.13 | 11.47 | 27,498,728 | +0.00(+0.00%) |
Jun 30, 2010 | 11.70 | 11.71 | 11.41 | 11.47 | 1,676 | -0.20(-1.69%) |
Jun 29, 2010 | 12.03 | 12.11 | 11.57 | 11.66 | 54,174 | -0.64(-5.21%) |
Jun 25, 2010 | 12.30 | 12.66 | 12.26 | 12.30 | 44,532,816 | -0.26(-2.04%) |
Jun 24, 2010 | 12.82 | 12.82 | 12.51 | 12.56 | 34,726 | -0.32(-2.48%) |
Jun 23, 2010 | 12.79 | 13.00 | 12.68 | 12.88 | 16,769,783 | +0.01(+0.06%) |
Jun 22, 2010 | 13.09 | 13.12 | 12.82 | 12.87 | 30,617 | -0.21(-1.57%) |
Jun 21, 2010 | 13.12 | 13.26 | 12.98 | 13.08 | 17,440,184 | +0.13(+1.04%) |
Jun 18, 2010 | 12.94 | 13.02 | 12.77 | 12.94 | 19,665,476 | -0.06(-0.44%) |
Jun 17, 2010 | 12.96 | 13.02 | 12.70 | 13.00 | 1,901 | +0.04(+0.27%) |
Jun 16, 2010 | 13.23 | 13.31 | 12.87 | 12.96 | 30,786,166 | -0.34(-2.56%) |
Jun 15, 2010 | 12.92 | 13.31 | 12.84 | 13.31 | 6,148 | +0.26(+2.01%) |
Jun 14, 2010 | 13.06 | 13.18 | 12.94 | 13.04 | 23,736,606 | +0.16(+1.27%) |
Jun 11, 2010 | 12.57 | 13.26 | 12.53 | 12.88 | 36,912,356 | +0.23(+1.85%) |
Jun 10, 2010 | 12.60 | 12.67 | 12.36 | 12.64 | 54,575 | +0.37(+3.01%) |
Jun 09, 2010 | 12.26 | 12.61 | 12.21 | 12.28 | 46,569,848 | +0.17(+1.41%) |
Jun 08, 2010 | 11.69 | 12.13 | 11.61 | 12.11 | 5,177 | +0.75(+6.56%) |
Jun 07, 2010 | 11.61 | 11.77 | 11.35 | 11.36 | 20,363,576 | -0.16(-1.42%) |
Jun 04, 2010 | 11.52 | 11.84 | 11.48 | 11.52 | 20,094,840 | -0.41(-3.45%) |
Jun 03, 2010 | 12.03 | 12.13 | 11.74 | 11.93 | 281 | -0.01(-0.12%) |
Jun 02, 2010 | 11.73 | 11.95 | 11.63 | 11.95 | 112,948 | +0.31(+2.62%) |
Jun 01, 2010 | 12.12 | 12.14 | 11.62 | 11.64 | 66,729 | -0.73(-5.91%) |
May 28, 2010 | 12.38 | 12.50 | 12.15 | 12.38 | 31,947,330 | -0.06(-0.51%) |
May 27, 2010 | 12.24 | 12.44 | 12.11 | 12.44 | 25,011,394 | +0.48(+4.04%) |
May 26, 2010 | 12.27 | 12.27 | 11.91 | 11.96 | 1,690 | -0.04(-0.36%) |
May 25, 2010 | 11.60 | 12.01 | 11.44 | 12.00 | 2,366 | +0.06(+0.53%) |
May 24, 2010 | 11.98 | 12.10 | 11.91 | 11.94 | 22,431,874 | -0.08(-0.71%) |
May 21, 2010 | 11.68 | 12.13 | 11.55 | 12.02 | 26,231,594 | +0.12(+1.01%) |
May 20, 2010 | 12.00 | 12.22 | 11.90 | 11.90 | 41,865 | -0.52(-4.16%) |
May 19, 2010 | 12.69 | 12.78 | 12.37 | 12.42 | 31,120,400 | -0.35(-2.77%) |
May 18, 2010 | 12.99 | 13.21 | 12.72 | 12.77 | 1,024 | -0.20(-1.53%) |
May 17, 2010 | 12.79 | 13.00 | 12.57 | 12.97 | 27,816,748 | +0.25(+2.00%) |
May 14, 2010 | 12.71 | 12.95 | 12.51 | 12.71 | 25,440,692 | -0.40(-3.02%) |
May 13, 2010 | 13.10 | 13.32 | 13.05 | 13.11 | 19,278,236 | +0.10(+0.76%) |
May 12, 2010 | 12.96 | 13.31 | 12.90 | 13.01 | 18,149,576 | +0.11(+0.88%) |
May 11, 2010 | 13.05 | 13.05 | 12.83 | 12.90 | 18,293,284 | -0.13(-1.03%) |
May 10, 2010 | 12.97 | 13.03 | 12.88 | 13.03 | 26,208,630 | +0.62(+4.96%) |
May 07, 2010 | 12.49 | 12.61 | 11.95 | 12.42 | 34,258,948 | +0.03(+0.23%) |
May 06, 2010 | 13.07 | 13.10 | 10.98 | 12.39 | 754,702 | -0.71(-5.46%) |
May 05, 2010 | 13.18 | 13.38 | 13.06 | 13.10 | 27,793,572 | -0.30(-2.27%) |
May 04, 2010 | 13.87 | 13.90 | 13.32 | 13.41 | 1,141 | -0.62(-4.39%) |
May 03, 2010 | 13.78 | 14.10 | 13.63 | 14.02 | 18,286,196 | +0.40(+2.91%) |
Apr 30, 2010 | 14.26 | 14.33 | 13.61 | 13.63 | 28,810,230 | -0.49(-3.46%) |
Apr 29, 2010 | 14.36 | 14.41 | 14.06 | 14.12 | 30,147,718 | -0.09(-0.65%) |
Apr 28, 2010 | 14.55 | 14.58 | 14.01 | 14.21 | 29,579,126 | -0.04(-0.25%) |
Apr 27, 2010 | 14.81 | 14.94 | 14.23 | 14.24 | 29,909 | -0.57(-3.82%) |
Apr 26, 2010 | 14.79 | 14.87 | 14.74 | 14.81 | 16,898,748 | +0.06(+0.38%) |
Apr 23, 2010 | 14.68 | 14.76 | 14.57 | 14.75 | 15,917,183 | +0.11(+0.72%) |
Apr 22, 2010 | 14.43 | 14.70 | 14.18 | 14.65 | 18,216,012 | +0.21(+1.42%) |
Apr 21, 2010 | 14.44 | 14.57 | 14.26 | 14.44 | 130,435 | +0.21(+1.49%) |
Apr 20, 2010 | 14.24 | 14.30 | 14.00 | 14.23 | 377,589 | +0.08(+0.60%) |
Apr 19, 2010 | 14.12 | 14.30 | 13.89 | 14.14 | 19,004,002 | +0.06(+0.40%) |
Apr 16, 2010 | 14.26 | 14.37 | 13.98 | 14.09 | 16,933,100 | -0.23(-1.58%) |
Apr 15, 2010 | 14.34 | 14.47 | 14.29 | 14.31 | 13,908,877 | -0.06(-0.44%) |
Apr 14, 2010 | 14.27 | 14.38 | 14.09 | 14.38 | 14,989,167 | +0.20(+1.40%) |
Apr 13, 2010 | 14.11 | 14.21 | 14.02 | 14.18 | 13,794,099 | +0.04(+0.25%) |
Apr 12, 2010 | 13.98 | 14.19 | 13.98 | 14.14 | 13,971,645 | +0.22(+1.58%) |
Apr 09, 2010 | 14.06 | 14.11 | 13.90 | 13.92 | 17,998,418 | -0.11(-0.76%) |
Apr 08, 2010 | 14.11 | 14.12 | 13.85 | 14.03 | 23,820,684 | -0.18(-1.25%) |
Apr 07, 2010 | 14.40 | 14.47 | 14.14 | 14.21 | 17,359,548 | -0.27(-1.86%) |
Apr 06, 2010 | 14.58 | 14.58 | 14.35 | 14.48 | 14,695,383 | -0.03(-0.20%) |
Apr 05, 2010 | 14.50 | 14.69 | 14.46 | 14.50 | 11,845,408 | +0.08(+0.54%) |
Apr 01, 2010 | 14.36 | 14.43 | 14.43 | 14.43 | 22,441,606 | +0.12(+0.84%) |
Mar 31, 2010 | 14.16 | 14.41 | 14.16 | 14.31 | 19,249,802 | +0.03(+0.20%) |
Mar 30, 2010 | 14.22 | 14.33 | 14.19 | 14.28 | 19,462,782 | +0.05(+0.35%) |
Mar 29, 2010 | 14.07 | 14.26 | 14.02 | 14.23 | 18,731,234 | +0.22(+1.57%) |
Mar 26, 2010 | 14.00 | 14.15 | 13.94 | 14.01 | 20,378,426 | +0.07(+0.51%) |
Mar 25, 2010 | 14.01 | 14.22 | 13.92 | 13.94 | 23,178,578 | +0.16(+1.18%) |
Mar 24, 2010 | 14.10 | 14.11 | 13.72 | 13.78 | 17,636,064 | -0.16(-1.12%) |
Mar 23, 2010 | 13.85 | 13.97 | 13.73 | 13.93 | 19,923,400 | +0.18(+1.34%) |
Mar 22, 2010 | 13.59 | 13.80 | 13.51 | 13.75 | 24,401,824 | +0.02(+0.15%) |
Mar 19, 2010 | 13.73 | 13.97 | 13.67 | 13.73 | 34,052,444 | +0.11(+0.78%) |
Mar 18, 2010 | 13.62 | 13.76 | 13.53 | 13.62 | 22,982,130 | +0.25(+1.91%) |
Mar 17, 2010 | 13.15 | 13.49 | 13.14 | 13.37 | 28,905,728 | +0.28(+2.16%) |
Mar 16, 2010 | 12.91 | 13.11 | 12.79 | 13.08 | 31,159,700 | +0.28(+2.21%) |
Mar 15, 2010 | 12.78 | 12.82 | 12.74 | 12.80 | 18,241,316 | +0.03(+0.22%) |
Mar 12, 2010 | 13.12 | 13.12 | 12.76 | 12.77 | 15,692,851 | -0.22(-1.69%) |
Mar 11, 2010 | 13.04 | 13.06 | 12.86 | 12.99 | 17,655,382 | -0.09(-0.70%) |
Mar 10, 2010 | 13.05 | 13.20 | 12.95 | 13.08 | 15,266,501 | +0.06(+0.43%) |
Mar 09, 2010 | 12.97 | 13.11 | 12.89 | 13.03 | 18,582,870 | +0.04(+0.27%) |
Mar 08, 2010 | 12.90 | 13.01 | 12.79 | 12.99 | 19,423,784 | +0.18(+1.38%) |
Mar 05, 2010 | 12.53 | 12.83 | 12.48 | 12.81 | 19,804,144 | +0.42(+3.37%) |
Mar 04, 2010 | 12.47 | 12.57 | 12.21 | 12.40 | 18,741,938 | -0.07(-0.57%) |
Mar 03, 2010 | 12.52 | 12.65 | 12.42 | 12.47 | 17,235,210 | +0.04(+0.28%) |
Mar 02, 2010 | 12.67 | 12.72 | 12.41 | 12.43 | 18,334,286 | -0.15(-1.18%) |