Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.82 | 17.23 | 16.66 | 17.07 | 9,272,172 | +0.22(+1.31%) |
Apr 28, 2011 | 16.88 | 17.41 | 16.71 | 16.85 | 17,283,744 | +0.28(+1.67%) |
Apr 27, 2011 | 16.77 | 16.78 | 16.36 | 16.57 | 8,557,426 | -0.11(-0.66%) |
Apr 26, 2011 | 16.52 | 16.80 | 16.35 | 16.68 | 6,383,854 | +0.35(+2.17%) |
Apr 25, 2011 | 16.37 | 16.72 | 16.31 | 16.33 | 7,520,260 | -0.25(-1.53%) |
Apr 21, 2011 | 16.63 | 16.64 | 16.40 | 16.58 | 5,165,255 | +0.06(+0.33%) |
Apr 20, 2011 | 16.72 | 16.81 | 16.47 | 16.53 | 8,542,127 | +0.19(+1.18%) |
Apr 19, 2011 | 16.12 | 16.40 | 16.04 | 16.33 | 6,577,256 | +0.22(+1.34%) |
Apr 18, 2011 | 16.31 | 16.34 | 16.01 | 16.12 | 9,463,444 | -0.44(-2.64%) |
Apr 15, 2011 | 16.56 | 16.72 | 16.46 | 16.56 | 12,956,132 | +0.39(+2.39%) |
Apr 14, 2011 | 15.84 | 16.25 | 15.82 | 16.17 | 11,701,308 | +0.23(+1.46%) |
Apr 13, 2011 | 16.07 | 16.15 | 15.87 | 15.94 | 11,277,438 | +0.02(+0.10%) |
Apr 12, 2011 | 15.96 | 16.08 | 15.84 | 15.92 | 11,949,632 | -0.09(-0.59%) |
Apr 11, 2011 | 16.52 | 16.65 | 16.00 | 16.01 | 12,364,366 | -0.51(-3.11%) |
Apr 08, 2011 | 16.74 | 16.89 | 16.47 | 16.53 | 8,117,128 | -0.13(-0.76%) |
Apr 07, 2011 | 16.75 | 16.84 | 16.42 | 16.66 | 7,778,635 | -0.12(-0.69%) |
Apr 06, 2011 | 17.10 | 17.13 | 16.62 | 16.77 | 6,507,282 | -0.19(-1.11%) |
Apr 05, 2011 | 16.62 | 17.04 | 16.60 | 16.96 | 9,765,935 | +0.34(+2.03%) |
Apr 04, 2011 | 16.90 | 16.91 | 16.53 | 16.62 | 9,718,513 | -0.19(-1.15%) |
Apr 01, 2011 | 16.75 | 17.14 | 16.68 | 16.82 | 11,480,210 | +0.13(+0.80%) |
Mar 31, 2011 | 16.36 | 16.81 | 16.33 | 16.68 | 11,110,086 | +0.24(+1.48%) |
Mar 30, 2011 | 16.05 | 16.61 | 15.98 | 16.44 | 17,577,174 | +0.46(+2.91%) |
Mar 29, 2011 | 15.26 | 16.10 | 15.02 | 15.98 | 18,426,086 | +0.72(+4.71%) |
Mar 28, 2011 | 15.39 | 15.46 | 15.23 | 15.26 | 6,355,467 | -0.11(-0.68%) |
Mar 25, 2011 | 15.11 | 15.39 | 15.04 | 15.36 | 8,791,658 | +0.27(+1.80%) |
Mar 24, 2011 | 14.99 | 15.12 | 14.80 | 15.09 | 6,972,574 | +0.21(+1.41%) |
Mar 23, 2011 | 14.81 | 14.99 | 14.71 | 14.88 | 7,591,424 | +0.06(+0.37%) |
Mar 22, 2011 | 15.00 | 15.04 | 14.76 | 14.83 | 7,761,467 | -0.16(-1.07%) |
Mar 21, 2011 | 14.89 | 15.05 | 14.84 | 14.99 | 8,392,063 | +0.13(+0.89%) |
Mar 18, 2011 | 14.76 | 14.93 | 14.62 | 14.85 | 16,731,831 | +0.32(+2.17%) |
Mar 17, 2011 | 14.42 | 14.67 | 14.24 | 14.54 | 12,413,318 | +0.37(+2.61%) |
Mar 16, 2011 | 14.23 | 14.33 | 13.96 | 14.17 | 14,300,082 | -0.08(-0.54%) |
Mar 15, 2011 | 14.10 | 14.37 | 14.06 | 14.25 | 11,293,263 | -0.09(-0.65%) |
Mar 14, 2011 | 14.33 | 14.51 | 14.15 | 14.34 | 7,302,823 | -0.03(-0.19%) |
Mar 11, 2011 | 14.08 | 14.53 | 14.03 | 14.37 | 10,420,924 | +0.16(+1.13%) |
Mar 10, 2011 | 14.47 | 14.48 | 14.11 | 14.21 | 13,318,061 | -0.41(-2.80%) |
Mar 09, 2011 | 14.62 | 14.69 | 14.43 | 14.62 | 9,058,478 | -0.02(-0.15%) |
Mar 08, 2011 | 14.61 | 14.85 | 14.43 | 14.64 | 8,090,504 | +0.10(+0.68%) |
Mar 07, 2011 | 14.89 | 14.97 | 14.43 | 14.54 | 9,450,231 | -0.27(-1.79%) |
Mar 04, 2011 | 15.06 | 15.06 | 14.67 | 14.80 | 7,360,906 | -0.27(-1.76%) |
Mar 03, 2011 | 14.97 | 15.12 | 14.89 | 15.07 | 10,329,368 | +0.44(+2.98%) |
Mar 02, 2011 | 14.74 | 14.97 | 14.57 | 14.63 | 9,685,968 | -0.14(-0.94%) |
Mar 01, 2011 | 15.39 | 15.48 | 14.68 | 14.77 | 11,128,960 | -0.59(-3.82%) |
Feb 28, 2011 | 15.53 | 15.55 | 15.18 | 15.36 | 7,846,867 | -0.17(-1.07%) |
Feb 25, 2011 | 15.32 | 15.53 | 15.21 | 15.52 | 5,635,945 | +0.30(+1.96%) |
Feb 24, 2011 | 14.95 | 15.33 | 14.95 | 15.22 | 11,707,392 | +0.17(+1.10%) |
Feb 23, 2011 | 15.27 | 15.46 | 14.76 | 15.06 | 11,264,117 | -0.14(-0.95%) |
Feb 22, 2011 | 15.71 | 15.81 | 15.18 | 15.20 | 14,761,583 | -0.84(-5.24%) |
Feb 18, 2011 | 16.82 | 16.83 | 16.01 | 16.04 | 11,999,696 | -0.70(-4.19%) |
Feb 17, 2011 | 16.46 | 16.78 | 16.46 | 16.74 | 6,905,687 | +0.15(+0.93%) |
Feb 16, 2011 | 16.63 | 16.80 | 16.49 | 16.59 | 7,907,200 | -0.03(-0.17%) |
Feb 15, 2011 | 16.45 | 16.70 | 16.43 | 16.62 | 7,369,789 | +0.15(+0.94%) |
Feb 14, 2011 | 16.16 | 16.51 | 16.10 | 16.46 | 6,663,381 | +0.24(+1.50%) |
Feb 11, 2011 | 16.15 | 16.26 | 15.99 | 16.22 | 8,746,450 | +0.08(+0.47%) |
Feb 10, 2011 | 16.15 | 16.31 | 15.98 | 16.14 | 6,763,816 | -0.14(-0.84%) |
Feb 09, 2011 | 16.23 | 16.45 | 16.11 | 16.28 | 6,640,883 | -0.03(-0.17%) |
Feb 08, 2011 | 16.16 | 16.33 | 16.04 | 16.31 | 7,172,777 | +0.19(+1.19%) |
Feb 07, 2011 | 16.07 | 16.29 | 15.90 | 16.11 | 9,364,913 | +0.07(+0.41%) |
Feb 04, 2011 | 16.01 | 16.11 | 15.81 | 16.05 | 9,300,530 | -0.02(-0.14%) |
Feb 03, 2011 | 16.22 | 16.46 | 15.64 | 16.07 | 16,396,177 | -0.06(-0.37%) |
Feb 02, 2011 | 16.11 | 16.30 | 15.98 | 16.13 | 7,147,779 | -0.11(-0.68%) |
Feb 01, 2011 | 15.99 | 16.37 | 15.90 | 16.24 | 11,622,333 | +0.38(+2.39%) |
Jan 31, 2011 | 15.69 | 15.94 | 15.50 | 15.86 | 11,597,259 | +0.24(+1.55%) |
Jan 28, 2011 | 16.08 | 16.09 | 15.57 | 15.62 | 7,819,363 | -0.41(-2.54%) |
Jan 27, 2011 | 15.98 | 16.11 | 15.86 | 16.03 | 7,299,167 | +0.14(+0.90%) |
Jan 26, 2011 | 15.82 | 15.95 | 15.74 | 15.88 | 10,557,470 | +0.16(+1.01%) |
Jan 25, 2011 | 15.63 | 15.77 | 15.34 | 15.72 | 12,281,735 | -0.10(-0.63%) |
Jan 24, 2011 | 15.60 | 16.28 | 15.58 | 15.82 | 16,780,392 | +0.49(+3.22%) |
Jan 21, 2011 | 15.30 | 15.65 | 15.16 | 15.33 | 10,480,392 | +0.25(+1.68%) |
Jan 20, 2011 | 15.38 | 15.40 | 14.95 | 15.08 | 12,895,328 | -0.37(-2.42%) |
Jan 19, 2011 | 15.62 | 15.77 | 15.37 | 15.45 | 8,991,730 | -0.10(-0.64%) |
Jan 18, 2011 | 15.73 | 15.84 | 15.54 | 15.55 | 8,726,463 | -0.20(-1.26%) |
Jan 14, 2011 | 15.82 | 15.90 | 15.55 | 15.75 | 7,958,414 | -0.11(-0.69%) |
Jan 13, 2011 | 15.76 | 15.95 | 15.74 | 15.86 | 9,425,291 | +0.05(+0.35%) |
Jan 12, 2011 | 15.65 | 15.89 | 15.58 | 15.80 | 9,569,895 | +0.32(+2.06%) |
Jan 11, 2011 | 15.63 | 15.70 | 15.21 | 15.48 | 16,637,866 | +0.04(+0.25%) |
Jan 10, 2011 | 15.35 | 15.50 | 15.23 | 15.44 | 12,406,740 | +0.07(+0.46%) |
Jan 07, 2011 | 15.27 | 15.49 | 15.18 | 15.37 | 9,304,315 | +0.06(+0.42%) |
Jan 06, 2011 | 15.44 | 15.48 | 15.19 | 15.31 | 12,191,172 | -0.13(-0.85%) |
Jan 05, 2011 | 15.20 | 15.48 | 15.12 | 15.44 | 10,561,670 | +0.17(+1.11%) |
Jan 04, 2011 | 15.42 | 15.47 | 15.12 | 15.27 | 11,673,707 | -0.12(-0.78%) |
Jan 03, 2011 | 15.10 | 15.42 | 15.07 | 15.39 | 8,607,863 | +0.43(+2.86%) |
Dec 31, 2010 | 14.90 | 15.10 | 14.86 | 14.96 | 4,624,181 | +0.03(+0.18%) |
Dec 30, 2010 | 14.86 | 15.00 | 14.81 | 14.93 | 4,498,752 | -0.02(-0.11%) |
Dec 29, 2010 | 14.92 | 14.97 | 14.86 | 14.95 | 4,376,163 | +0.06(+0.41%) |
Dec 28, 2010 | 14.88 | 14.97 | 14.81 | 14.89 | 3,868,490 | +0.01(+0.07%) |
Dec 27, 2010 | 14.73 | 14.97 | 14.68 | 14.88 | 3,924,714 | +0.04(+0.30%) |
Dec 23, 2010 | 14.77 | 14.91 | 14.70 | 14.84 | 5,704,866 | +0.01(+0.07%) |
Dec 22, 2010 | 14.70 | 14.84 | 14.65 | 14.82 | 5,267,525 | +0.10(+0.71%) |
Dec 21, 2010 | 14.49 | 14.91 | 14.46 | 14.72 | 12,753,811 | +0.31(+2.13%) |
Dec 20, 2010 | 14.35 | 14.45 | 14.18 | 14.41 | 7,621,576 | +0.16(+1.16%) |
Dec 17, 2010 | 14.02 | 14.28 | 14.01 | 14.25 | 8,968,411 | +0.26(+1.85%) |
Dec 16, 2010 | 14.15 | 14.22 | 13.79 | 13.99 | 11,652,766 | -0.15(-1.09%) |
Dec 15, 2010 | 14.50 | 14.53 | 14.03 | 14.14 | 10,143,462 | -0.44(-3.01%) |
Dec 14, 2010 | 14.73 | 14.78 | 14.48 | 14.58 | 7,835,361 | -0.08(-0.52%) |
Dec 13, 2010 | 14.81 | 14.92 | 14.64 | 14.66 | 7,321,117 | -0.09(-0.60%) |
Dec 10, 2010 | 14.66 | 14.78 | 14.54 | 14.75 | 5,951,739 | +0.09(+0.64%) |
Dec 09, 2010 | 14.60 | 14.77 | 14.52 | 14.65 | 6,973,780 | +0.09(+0.60%) |
Dec 08, 2010 | 14.66 | 14.70 | 14.39 | 14.57 | 7,817,705 | -0.07(-0.49%) |
Dec 07, 2010 | 14.65 | 14.77 | 14.45 | 14.64 | 14,278,004 | +0.14(+0.99%) |
Dec 06, 2010 | 14.38 | 14.52 | 14.20 | 14.49 | 6,804,692 | +0.08(+0.57%) |
Dec 03, 2010 | 14.11 | 14.47 | 14.07 | 14.41 | 6,589,047 | +0.18(+1.27%) |
Dec 02, 2010 | 14.05 | 14.28 | 14.03 | 14.23 | 8,118,831 | +0.23(+1.65%) |
Dec 01, 2010 | 13.98 | 14.14 | 13.88 | 14.00 | 6,460,920 | +0.29(+2.08%) |
Nov 30, 2010 | 13.70 | 13.82 | 13.58 | 13.71 | 9,554,587 | -0.18(-1.27%) |
Nov 29, 2010 | 13.68 | 13.93 | 13.46 | 13.89 | 8,036,823 | +0.09(+0.68%) |
Nov 26, 2010 | 13.90 | 13.90 | 13.73 | 13.80 | 2,791,892 | -0.26(-1.87%) |
Nov 24, 2010 | 13.59 | 14.06 | 14.06 | 14.06 | 7,999,494 | +0.54(+3.98%) |
Nov 23, 2010 | 13.64 | 13.78 | 13.47 | 13.52 | 7,395,003 | -0.42(-3.03%) |
Nov 22, 2010 | 13.62 | 13.99 | 13.40 | 13.95 | 11,453,236 | +0.32(+2.38%) |
Nov 19, 2010 | 13.55 | 13.74 | 13.32 | 13.62 | 11,631,382 | -0.02(-0.16%) |
Nov 18, 2010 | 13.62 | 13.82 | 13.57 | 13.64 | 11,896,975 | +0.20(+1.47%) |
Nov 17, 2010 | 13.50 | 13.68 | 13.35 | 13.45 | 9,091,780 | -0.07(-0.53%) |
Nov 16, 2010 | 13.75 | 13.77 | 13.40 | 13.52 | 13,782,593 | -0.37(-2.65%) |
Nov 15, 2010 | 14.15 | 14.15 | 13.89 | 13.89 | 6,772,151 | -0.21(-1.52%) |
Nov 12, 2010 | 14.30 | 14.32 | 14.02 | 14.10 | 15,629,227 | -0.31(-2.15%) |
Nov 11, 2010 | 13.99 | 14.45 | 13.99 | 14.41 | 10,209,154 | +0.22(+1.54%) |
Nov 10, 2010 | 14.04 | 14.31 | 13.77 | 14.19 | 12,301,472 | +0.12(+0.85%) |
Nov 09, 2010 | 14.51 | 14.54 | 13.94 | 14.07 | 11,240,324 | -0.26(-1.83%) |
Nov 08, 2010 | 14.27 | 14.52 | 14.18 | 14.33 | 9,241,382 | -0.12(-0.83%) |
Nov 05, 2010 | 14.33 | 14.48 | 14.28 | 14.45 | 10,810,024 | +0.14(+0.99%) |
Nov 04, 2010 | 14.03 | 14.33 | 14.03 | 14.31 | 13,434,013 | +0.55(+4.01%) |
Nov 03, 2010 | 13.68 | 13.76 | 13.44 | 13.76 | 7,783,061 | +0.17(+1.25%) |
Nov 02, 2010 | 13.87 | 13.98 | 13.57 | 13.59 | 9,647,819 | -0.13(-0.92%) |
Nov 01, 2010 | 13.96 | 13.98 | 13.66 | 13.72 | 11,905,501 | -0.10(-0.75%) |
Oct 29, 2010 | 13.38 | 13.82 | 13.29 | 13.82 | 12,204,738 | +0.43(+3.23%) |
Oct 28, 2010 | 13.76 | 13.85 | 13.27 | 13.39 | 13,588,590 | -0.25(-1.80%) |
Oct 27, 2010 | 13.51 | 13.76 | 13.41 | 13.63 | 26,571,538 | +0.54(+4.09%) |
Oct 25, 2010 | 13.11 | 13.25 | 12.94 | 13.10 | 12,551,321 | +0.15(+1.18%) |
Oct 22, 2010 | 12.90 | 12.95 | 12.76 | 12.94 | 4,777,257 | +0.09(+0.68%) |
Oct 21, 2010 | 13.01 | 13.11 | 12.68 | 12.86 | 8,639,885 | -0.07(-0.51%) |
Oct 20, 2010 | 12.69 | 13.03 | 12.67 | 12.92 | 9,193,711 | +0.30(+2.34%) |
Oct 19, 2010 | 12.96 | 12.96 | 12.52 | 12.63 | 13,656,498 | -0.51(-3.91%) |
Oct 18, 2010 | 12.94 | 13.14 | 12.76 | 13.14 | 10,874,806 | +0.28(+2.17%) |
Oct 15, 2010 | 12.82 | 13.11 | 12.62 | 12.86 | 16,389,054 | +0.23(+1.82%) |
Oct 14, 2010 | 12.65 | 12.78 | 12.45 | 12.63 | 11,021,812 | -0.03(-0.22%) |
Oct 13, 2010 | 12.55 | 12.84 | 12.47 | 12.66 | 13,232,635 | +0.24(+1.94%) |
Oct 12, 2010 | 12.21 | 12.64 | 12.12 | 12.42 | 18,283,662 | +0.18(+1.47%) |
Oct 11, 2010 | 12.11 | 12.29 | 12.08 | 12.24 | 6,639,656 | +0.11(+0.90%) |
Oct 08, 2010 | 12.13 | 12.22 | 12.01 | 12.13 | 11,059,924 | +0.13(+1.09%) |
Oct 07, 2010 | 12.26 | 12.33 | 11.89 | 12.00 | 8,749,296 | -0.22(-1.79%) |
Oct 06, 2010 | 12.20 | 12.26 | 12.05 | 12.22 | 14,811,011 | +0.04(+0.36%) |
Oct 05, 2010 | 11.91 | 12.23 | 11.77 | 12.17 | 17,360,452 | +0.41(+3.49%) |
Oct 04, 2010 | 12.19 | 12.21 | 11.72 | 11.76 | 13,060,839 | -0.46(-3.76%) |
Oct 01, 2010 | 12.22 | 12.31 | 12.00 | 12.22 | 12,254,712 | +0.34(+2.82%) |
Sep 30, 2010 | 11.89 | 11.99 | 11.75 | 11.89 | 137,745 | +0.17(+1.48%) |
Sep 29, 2010 | 11.69 | 11.78 | 11.53 | 11.71 | 11,211,565 | +0.01(+0.09%) |
Sep 28, 2010 | 11.87 | 11.90 | 11.52 | 11.70 | 182 | -0.17(-1.43%) |
Sep 27, 2010 | 11.89 | 11.98 | 11.77 | 11.87 | 7,211,915 | -0.06(-0.50%) |
Sep 24, 2010 | 11.70 | 11.98 | 11.66 | 11.93 | 12,216,137 | +0.52(+4.60%) |
Sep 23, 2010 | 11.41 | 11.58 | 11.35 | 11.41 | 514 | -0.26(-2.25%) |
Sep 22, 2010 | 11.90 | 12.13 | 11.63 | 11.67 | 20,033,246 | -0.35(-2.91%) |
Sep 21, 2010 | 12.05 | 12.12 | 11.88 | 12.02 | 16,118,201 | +0.01(+0.09%) |
Sep 20, 2010 | 11.81 | 12.05 | 11.43 | 12.01 | 37,092,632 | -0.81(-6.35%) |
Sep 17, 2010 | 12.82 | 12.92 | 12.40 | 12.82 | 15,675,909 | +0.31(+2.45%) |
Sep 15, 2010 | 12.35 | 12.63 | 12.35 | 12.52 | 9,590,683 | +0.12(+0.97%) |
Sep 14, 2010 | 12.56 | 12.59 | 12.35 | 12.40 | 11,469,487 | -0.21(-1.65%) |
Sep 13, 2010 | 12.38 | 12.61 | 12.32 | 12.61 | 9,776,170 | +0.37(+2.99%) |
Sep 10, 2010 | 12.10 | 12.27 | 12.05 | 12.24 | 10,167,906 | +0.19(+1.54%) |
Sep 09, 2010 | 12.11 | 12.15 | 11.86 | 12.05 | 12,787,450 | +0.26(+2.18%) |
Sep 08, 2010 | 12.04 | 12.11 | 11.66 | 11.80 | 14,241,670 | -0.24(-1.95%) |
Sep 07, 2010 | 12.22 | 12.22 | 11.92 | 12.03 | 850 | -0.21(-1.70%) |
Sep 03, 2010 | 12.18 | 12.52 | 12.16 | 12.24 | 12,511,673 | +0.22(+1.82%) |
Sep 02, 2010 | 11.81 | 12.03 | 11.71 | 12.02 | 371 | +0.22(+1.90%) |
Sep 01, 2010 | 11.46 | 11.82 | 11.37 | 11.80 | 12,459,900 | +0.62(+5.58%) |
Aug 31, 2010 | 11.15 | 11.33 | 10.78 | 11.17 | 81,864 | +0.22(+2.05%) |
Aug 30, 2010 | 11.18 | 11.18 | 10.92 | 10.95 | 8,650,894 | +0.22(+2.09%) |
Aug 27, 2010 | 11.14 | 11.17 | 10.57 | 10.73 | 15,432,273 | -0.48(-4.27%) |
Aug 26, 2010 | 11.20 | 11.35 | 10.86 | 11.20 | 1,768 | +0.10(+0.86%) |
Aug 25, 2010 | 11.04 | 11.17 | 10.76 | 11.11 | 20,429,286 | -0.12(-1.07%) |
Aug 24, 2010 | 11.30 | 11.51 | 11.18 | 11.23 | 2,162 | -0.26(-2.24%) |
Aug 23, 2010 | 11.74 | 11.92 | 11.47 | 11.48 | 9,273,988 | -0.11(-0.94%) |
Aug 20, 2010 | 11.50 | 11.71 | 11.45 | 11.59 | 8,631,565 | -0.04(-0.33%) |
Aug 19, 2010 | 11.83 | 11.93 | 11.54 | 11.63 | 1,064 | -0.32(-2.70%) |
Aug 18, 2010 | 12.07 | 12.08 | 11.80 | 11.96 | 914 | -0.07(-0.55%) |
Aug 17, 2010 | 12.01 | 12.15 | 11.83 | 12.02 | 11,446,690 | +0.22(+1.85%) |
Aug 16, 2010 | 11.87 | 12.15 | 11.71 | 11.80 | 14,724,840 | -0.15(-1.28%) |
Aug 13, 2010 | 11.96 | 12.11 | 11.85 | 11.96 | 7,982,393 | +0.00(+0.00%) |
Aug 12, 2010 | 11.73 | 12.10 | 11.58 | 11.96 | 11,184,453 | +0.07(+0.57%) |
Aug 11, 2010 | 12.23 | 12.25 | 11.87 | 11.89 | 12,458,373 | -0.57(-4.54%) |
Aug 10, 2010 | 12.75 | 12.77 | 12.31 | 12.45 | 183 | -0.42(-3.29%) |
Aug 09, 2010 | 13.20 | 13.29 | 12.86 | 12.88 | 9,401,422 | -0.20(-1.54%) |
Aug 06, 2010 | 13.08 | 13.41 | 12.77 | 13.08 | 12,288,021 | -0.31(-2.31%) |
Aug 05, 2010 | 13.26 | 13.50 | 13.21 | 13.39 | 8,545,193 | +0.05(+0.37%) |
Aug 04, 2010 | 13.45 | 13.52 | 13.20 | 13.34 | 7,017,924 | +0.02(+0.12%) |
Aug 03, 2010 | 13.49 | 13.59 | 13.25 | 13.32 | 9,666,670 | -0.36(-2.66%) |
Aug 02, 2010 | 13.40 | 13.74 | 13.35 | 13.69 | 11,534,936 | +0.53(+4.05%) |
Jul 30, 2010 | 13.08 | 13.23 | 12.84 | 13.15 | 8,898,546 | +0.06(+0.46%) |
Jul 29, 2010 | 13.27 | 13.47 | 12.95 | 13.09 | 15,722,042 | -0.02(-0.12%) |
Jul 28, 2010 | 13.38 | 13.51 | 12.74 | 13.11 | 24,266,560 | -0.74(-5.38%) |
Jul 27, 2010 | 13.85 | 14.02 | 13.59 | 13.85 | 1,777 | -0.01(-0.04%) |
Jul 26, 2010 | 13.68 | 13.87 | 13.49 | 13.86 | 10,048,859 | +0.28(+2.08%) |
Jul 23, 2010 | 13.35 | 13.62 | 13.24 | 13.58 | 10,071,736 | +0.21(+1.59%) |
Jul 22, 2010 | 12.96 | 13.45 | 12.91 | 13.37 | 10,445,840 | +0.60(+4.68%) |
Jul 21, 2010 | 13.33 | 13.40 | 12.68 | 12.77 | 11,130,728 | -0.43(-3.25%) |
Jul 20, 2010 | 13.20 | 13.20 | 12.22 | 13.20 | 13,618,941 | +0.66(+5.29%) |
Jul 19, 2010 | 12.57 | 12.59 | 12.17 | 12.53 | 10,125,732 | +0.15(+1.23%) |
Jul 16, 2010 | 12.38 | 12.81 | 12.34 | 12.38 | 11,972,477 | -0.29(-2.27%) |
Jul 15, 2010 | 12.94 | 12.94 | 12.48 | 12.67 | 9,820,029 | -0.26(-2.02%) |
Jul 14, 2010 | 13.11 | 13.11 | 12.73 | 12.93 | 11,601,910 | -0.19(-1.45%) |
Jul 13, 2010 | 12.89 | 13.27 | 12.89 | 13.12 | 11,886,236 | +0.45(+3.52%) |
Jul 12, 2010 | 12.88 | 12.94 | 12.55 | 12.67 | 11,422,107 | -0.19(-1.48%) |
Jul 09, 2010 | 12.87 | 12.97 | 12.56 | 12.87 | 9,212,006 | +0.28(+2.25%) |
Jul 08, 2010 | 12.65 | 12.77 | 12.35 | 12.58 | 15,163,323 | +0.01(+0.09%) |
Jul 07, 2010 | 12.08 | 12.58 | 12.08 | 12.57 | 183 | +0.43(+3.58%) |
Jul 06, 2010 | 12.62 | 12.69 | 11.98 | 12.14 | 4,266 | -0.14(-1.15%) |
Jul 02, 2010 | 12.28 | 12.68 | 12.09 | 12.28 | 11,607,776 | -0.19(-1.53%) |
Jul 01, 2010 | 12.40 | 12.60 | 11.94 | 12.47 | 17,438,008 | +0.17(+1.37%) |
Jun 30, 2010 | 12.16 | 12.66 | 12.12 | 12.30 | 2,264 | +0.16(+1.30%) |
Jun 29, 2010 | 12.75 | 12.75 | 12.06 | 12.14 | 21,868,552 | -1.22(-9.15%) |
Jun 25, 2010 | 13.37 | 13.39 | 12.79 | 13.37 | 30,868,118 | +0.47(+3.67%) |
Jun 24, 2010 | 13.62 | 13.67 | 12.83 | 12.89 | 17,286,440 | -0.80(-5.87%) |
Jun 23, 2010 | 13.19 | 13.73 | 13.03 | 13.70 | 19,951,576 | +0.46(+3.49%) |
Jun 22, 2010 | 14.27 | 14.44 | 13.19 | 13.23 | 183 | -1.07(-7.45%) |
Jun 21, 2010 | 14.39 | 14.66 | 14.22 | 14.30 | 13,964,070 | +0.32(+2.25%) |
Jun 18, 2010 | 13.98 | 14.09 | 13.85 | 13.98 | 11,938,097 | +0.11(+0.82%) |
Jun 17, 2010 | 14.02 | 14.05 | 13.62 | 13.87 | 11,851,299 | -0.08(-0.55%) |
Jun 16, 2010 | 14.04 | 14.15 | 13.85 | 13.95 | 11,763,551 | -0.29(-2.06%) |
Jun 15, 2010 | 13.81 | 14.26 | 13.63 | 14.24 | 17,839,250 | +0.63(+4.59%) |
Jun 14, 2010 | 13.43 | 13.97 | 13.41 | 13.62 | 23,464,788 | +0.41(+3.09%) |
Jun 11, 2010 | 12.66 | 13.25 | 12.51 | 13.21 | 17,003,564 | +0.70(+5.56%) |
Jun 10, 2010 | 12.14 | 12.52 | 12.14 | 12.51 | 10,730,324 | +0.63(+5.26%) |
Jun 09, 2010 | 11.90 | 12.33 | 11.82 | 11.89 | 13,491,717 | +0.12(+1.06%) |
Jun 08, 2010 | 11.51 | 11.81 | 11.44 | 11.76 | 551 | +0.30(+2.66%) |
Jun 07, 2010 | 11.96 | 11.99 | 11.44 | 11.46 | 19,210,336 | -0.46(-3.88%) |
Jun 04, 2010 | 11.92 | 12.57 | 11.88 | 11.92 | 14,647,135 | -0.79(-6.24%) |
Jun 03, 2010 | 12.55 | 12.87 | 12.41 | 12.71 | 13,227,503 | +0.23(+1.83%) |
Jun 02, 2010 | 12.14 | 12.50 | 12.09 | 12.48 | 39,391 | +0.40(+3.28%) |
Jun 01, 2010 | 12.40 | 12.69 | 12.08 | 12.09 | 10,230,285 | -0.54(-4.26%) |
May 28, 2010 | 12.63 | 12.95 | 12.50 | 12.63 | 10,956,889 | -0.29(-2.23%) |
May 27, 2010 | 12.52 | 12.92 | 12.36 | 12.91 | 13,826,852 | +0.77(+6.36%) |
May 26, 2010 | 12.27 | 12.64 | 11.99 | 12.14 | 13,644,425 | +0.06(+0.49%) |
May 25, 2010 | 11.38 | 12.10 | 11.29 | 12.08 | 17,216,894 | +0.26(+2.21%) |
May 24, 2010 | 12.03 | 12.25 | 11.82 | 11.82 | 11,525,472 | -0.29(-2.38%) |
May 21, 2010 | 11.51 | 12.35 | 11.46 | 12.11 | 18,403,394 | +0.28(+2.39%) |
May 20, 2010 | 11.63 | 12.12 | 11.54 | 11.83 | 2,759 | -0.41(-3.37%) |
May 19, 2010 | 12.32 | 12.41 | 11.81 | 12.24 | 18,651,310 | -0.22(-1.79%) |
May 18, 2010 | 13.03 | 13.22 | 12.43 | 12.46 | 551 | -0.36(-2.84%) |
May 17, 2010 | 13.00 | 13.25 | 12.52 | 12.83 | 16,976,754 | -0.10(-0.76%) |
May 14, 2010 | 12.92 | 13.07 | 12.75 | 12.92 | 16,358,296 | -0.29(-2.18%) |
May 13, 2010 | 13.44 | 13.54 | 13.16 | 13.21 | 10,450,081 | -0.09(-0.67%) |
May 12, 2010 | 13.23 | 13.50 | 13.16 | 13.30 | 11,226,450 | +0.17(+1.28%) |
May 11, 2010 | 13.37 | 13.45 | 13.13 | 13.14 | 10,659,128 | -0.27(-2.02%) |
May 10, 2010 | 13.18 | 13.42 | 13.10 | 13.41 | 14,820,638 | +0.88(+7.04%) |
May 07, 2010 | 12.49 | 12.87 | 11.64 | 12.52 | 27,930,660 | -0.06(-0.52%) |
May 06, 2010 | 12.61 | 13.61 | 11.09 | 12.59 | 3,831 | -0.66(-4.98%) |
May 05, 2010 | 13.52 | 13.76 | 13.22 | 13.25 | 14,705,618 | -0.28(-2.04%) |
May 04, 2010 | 14.16 | 14.16 | 13.42 | 13.52 | 554 | -0.88(-6.12%) |