Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.99 | 17.33 | 16.96 | 17.00 | 3,447,530 | +0.03(+0.16%) |
Apr 28, 2011 | 17.19 | 17.28 | 16.85 | 16.97 | 4,641,106 | -0.18(-1.04%) |
Apr 27, 2011 | 17.18 | 17.30 | 17.00 | 17.15 | 5,109,315 | -0.04(-0.21%) |
Apr 26, 2011 | 17.24 | 17.36 | 17.04 | 17.19 | 4,263,734 | +0.05(+0.31%) |
Apr 25, 2011 | 16.90 | 17.29 | 16.86 | 17.14 | 4,509,053 | +0.24(+1.43%) |
Apr 21, 2011 | 17.18 | 17.18 | 16.63 | 16.89 | 3,806,756 | -0.15(-0.89%) |
Apr 20, 2011 | 17.06 | 17.22 | 16.78 | 17.05 | 5,101,139 | +0.26(+1.54%) |
Apr 19, 2011 | 16.55 | 16.90 | 16.50 | 16.79 | 5,005,845 | +0.40(+2.45%) |
Apr 18, 2011 | 16.25 | 16.54 | 16.17 | 16.38 | 4,275,621 | -0.09(-0.54%) |
Apr 15, 2011 | 16.25 | 16.50 | 16.15 | 16.47 | 3,797,800 | +0.26(+1.60%) |
Apr 14, 2011 | 16.18 | 16.28 | 16.08 | 16.21 | 3,188,817 | -0.04(-0.22%) |
Apr 13, 2011 | 16.51 | 16.54 | 16.11 | 16.25 | 3,794,913 | -0.12(-0.71%) |
Apr 12, 2011 | 16.13 | 16.42 | 16.13 | 16.37 | 3,957,898 | +0.11(+0.66%) |
Apr 11, 2011 | 16.42 | 16.42 | 16.09 | 16.26 | 4,325,542 | -0.15(-0.93%) |
Apr 08, 2011 | 16.47 | 16.78 | 16.33 | 16.41 | 5,000,565 | -0.03(-0.16%) |
Apr 07, 2011 | 16.30 | 16.63 | 16.29 | 16.44 | 4,418,160 | +0.07(+0.44%) |
Apr 06, 2011 | 16.39 | 16.48 | 16.13 | 16.37 | 5,860,786 | +0.00(+0.00%) |
Apr 05, 2011 | 15.99 | 16.63 | 15.79 | 16.37 | 7,343,169 | +0.22(+1.38%) |
Apr 04, 2011 | 16.36 | 16.44 | 16.09 | 16.14 | 3,770,612 | -0.21(-1.31%) |
Apr 01, 2011 | 16.30 | 16.72 | 16.26 | 16.36 | 4,864,233 | +0.17(+1.05%) |
Mar 31, 2011 | 16.32 | 16.45 | 16.13 | 16.19 | 5,481,040 | -0.13(-0.82%) |
Mar 30, 2011 | 16.32 | 16.32 | 16.32 | 16.32 | 13,615,749 | -0.71(-4.20%) |
Mar 29, 2011 | 17.43 | 17.55 | 16.75 | 17.04 | 11,571,898 | -0.61(-3.44%) |
Mar 28, 2011 | 17.96 | 18.12 | 17.64 | 17.64 | 4,305,948 | -0.25(-1.40%) |
Mar 25, 2011 | 17.75 | 18.05 | 17.67 | 17.89 | 3,446,621 | +0.14(+0.81%) |
Mar 24, 2011 | 17.66 | 17.82 | 17.34 | 17.75 | 3,382,349 | +0.11(+0.61%) |
Mar 23, 2011 | 17.32 | 17.68 | 17.26 | 17.64 | 4,455,596 | +0.21(+1.18%) |
Mar 22, 2011 | 17.69 | 17.72 | 17.31 | 17.44 | 2,680,227 | -0.27(-1.51%) |
Mar 21, 2011 | 17.66 | 17.73 | 17.62 | 17.71 | 2,658,525 | +0.13(+0.76%) |
Mar 18, 2011 | 17.54 | 17.66 | 17.29 | 17.57 | 4,654,126 | +0.34(+1.97%) |
Mar 17, 2011 | 17.39 | 17.45 | 17.14 | 17.23 | 3,587,005 | +0.15(+0.89%) |
Mar 16, 2011 | 17.31 | 17.48 | 16.97 | 17.08 | 6,906,375 | -0.50(-2.85%) |
Mar 15, 2011 | 17.43 | 17.72 | 17.27 | 17.58 | 6,578,400 | +0.31(+1.81%) |
Mar 14, 2011 | 17.45 | 17.72 | 17.11 | 17.27 | 4,843,104 | -0.39(-2.23%) |
Mar 11, 2011 | 17.55 | 17.77 | 17.52 | 17.66 | 2,803,161 | -0.06(-0.35%) |
Mar 10, 2011 | 17.92 | 18.04 | 17.67 | 17.72 | 2,669,318 | -0.48(-2.65%) |
Mar 09, 2011 | 18.00 | 18.25 | 17.79 | 18.21 | 3,196,338 | +0.20(+1.09%) |
Mar 08, 2011 | 17.42 | 18.14 | 17.35 | 18.01 | 4,617,024 | +0.67(+3.86%) |
Mar 07, 2011 | 17.76 | 17.85 | 17.25 | 17.34 | 3,772,941 | -0.34(-1.92%) |
Mar 04, 2011 | 18.14 | 18.15 | 17.60 | 17.68 | 4,285,597 | -0.47(-2.61%) |
Mar 03, 2011 | 18.21 | 18.40 | 17.84 | 18.15 | 3,740,070 | +0.17(+0.94%) |
Mar 02, 2011 | 17.54 | 18.21 | 17.54 | 17.98 | 6,641,499 | +0.37(+2.08%) |
Mar 01, 2011 | 18.14 | 18.14 | 17.42 | 17.62 | 6,624,207 | -0.39(-2.18%) |
Feb 28, 2011 | 18.31 | 18.39 | 17.82 | 18.01 | 5,536,913 | -0.14(-0.79%) |
Feb 25, 2011 | 17.91 | 18.18 | 17.68 | 18.15 | 3,719,584 | +0.34(+1.91%) |
Feb 24, 2011 | 17.66 | 18.07 | 17.47 | 17.81 | 6,149,864 | +0.12(+0.66%) |
Feb 23, 2011 | 17.88 | 18.40 | 16.92 | 17.70 | 9,176,513 | -0.12(-0.70%) |
Feb 22, 2011 | 18.55 | 18.56 | 17.75 | 17.82 | 6,036,920 | -0.98(-5.23%) |
Feb 18, 2011 | 19.15 | 19.24 | 18.76 | 18.81 | 3,410,477 | -0.29(-1.54%) |
Feb 17, 2011 | 18.57 | 19.16 | 18.49 | 19.10 | 4,373,429 | +0.47(+2.54%) |
Feb 16, 2011 | 18.55 | 18.92 | 18.51 | 18.63 | 3,344,711 | +0.34(+1.86%) |
Feb 15, 2011 | 18.20 | 18.51 | 18.07 | 18.29 | 6,741,589 | -0.12(-0.63%) |
Feb 14, 2011 | 18.49 | 18.57 | 18.08 | 18.40 | 3,671,994 | -0.28(-1.48%) |
Feb 11, 2011 | 18.45 | 18.80 | 18.18 | 18.68 | 3,535,982 | +0.07(+0.38%) |
Feb 10, 2011 | 18.47 | 18.73 | 18.38 | 18.61 | 3,314,303 | -0.02(-0.10%) |
Feb 09, 2011 | 18.47 | 19.00 | 18.41 | 18.63 | 5,501,332 | +0.16(+0.87%) |
Feb 08, 2011 | 17.71 | 18.49 | 17.71 | 18.47 | 5,998,636 | +0.72(+4.08%) |
Feb 07, 2011 | 17.53 | 18.12 | 17.47 | 17.74 | 3,475,979 | +0.30(+1.74%) |
Feb 04, 2011 | 17.48 | 17.57 | 17.24 | 17.44 | 2,189,042 | -0.13(-0.76%) |
Feb 03, 2011 | 17.47 | 17.59 | 17.22 | 17.57 | 3,286,779 | +0.04(+0.20%) |
Feb 02, 2011 | 17.70 | 17.87 | 17.37 | 17.54 | 3,642,641 | -0.28(-1.55%) |
Feb 01, 2011 | 17.43 | 17.89 | 17.43 | 17.81 | 3,558,050 | +0.52(+3.00%) |
Jan 31, 2011 | 17.62 | 17.74 | 17.23 | 17.30 | 3,227,437 | -0.27(-1.53%) |
Jan 28, 2011 | 18.02 | 18.11 | 17.47 | 17.56 | 3,721,402 | -0.46(-2.53%) |
Jan 27, 2011 | 18.10 | 18.49 | 17.55 | 18.02 | 5,957,401 | -0.19(-1.03%) |
Jan 26, 2011 | 17.80 | 18.38 | 17.63 | 18.21 | 6,459,846 | +0.55(+3.09%) |
Jan 25, 2011 | 17.79 | 18.13 | 17.33 | 17.66 | 4,860,042 | -0.10(-0.55%) |
Jan 24, 2011 | 17.46 | 17.85 | 17.39 | 17.76 | 3,582,838 | +0.37(+2.11%) |
Jan 21, 2011 | 17.99 | 18.01 | 17.34 | 17.39 | 4,954,565 | -0.33(-1.87%) |
Jan 20, 2011 | 17.64 | 18.06 | 17.43 | 17.72 | 5,452,685 | +0.08(+0.46%) |
Jan 19, 2011 | 18.29 | 18.30 | 17.53 | 17.64 | 5,020,064 | -0.62(-3.42%) |
Jan 18, 2011 | 18.40 | 18.41 | 17.93 | 18.27 | 4,116,779 | -0.12(-0.68%) |
Jan 14, 2011 | 17.95 | 18.42 | 17.88 | 18.39 | 4,471,858 | +0.41(+2.28%) |
Jan 13, 2011 | 18.27 | 18.27 | 17.87 | 17.98 | 5,268,421 | -0.26(-1.42%) |
Jan 12, 2011 | 18.23 | 18.30 | 17.92 | 18.24 | 6,089,361 | +0.20(+1.09%) |
Jan 11, 2011 | 17.90 | 18.46 | 17.65 | 18.05 | 17,292,802 | +1.19(+7.09%) |
Jan 10, 2011 | 17.22 | 17.31 | 16.72 | 16.85 | 6,636,216 | -0.45(-2.63%) |
Jan 07, 2011 | 17.35 | 17.65 | 17.06 | 17.31 | 6,837,104 | +0.24(+1.41%) |
Jan 06, 2011 | 16.69 | 17.23 | 16.66 | 17.06 | 6,938,381 | +0.04(+0.21%) |
Jan 05, 2011 | 16.57 | 17.03 | 16.55 | 17.03 | 3,629,782 | +0.43(+2.58%) |
Jan 04, 2011 | 17.07 | 17.09 | 16.43 | 16.60 | 4,570,405 | -0.38(-2.26%) |
Jan 03, 2011 | 16.84 | 17.14 | 16.80 | 16.98 | 4,799,031 | +0.27(+1.60%) |
Dec 31, 2010 | 16.59 | 16.77 | 16.57 | 16.72 | 2,684,632 | +0.12(+0.75%) |
Dec 30, 2010 | 16.52 | 16.75 | 16.45 | 16.59 | 2,914,350 | +0.08(+0.49%) |
Dec 29, 2010 | 16.49 | 16.62 | 16.40 | 16.51 | 2,507,667 | +0.11(+0.65%) |
Dec 28, 2010 | 16.55 | 16.60 | 16.32 | 16.40 | 2,808,491 | -0.16(-0.97%) |
Dec 27, 2010 | 16.20 | 16.70 | 16.05 | 16.57 | 3,545,332 | +0.37(+2.26%) |
Dec 23, 2010 | 16.79 | 16.96 | 16.10 | 16.20 | 6,741,753 | -0.70(-4.17%) |
Dec 22, 2010 | 16.57 | 16.99 | 16.21 | 16.90 | 5,812,824 | +0.39(+2.38%) |
Dec 21, 2010 | 16.39 | 16.54 | 16.06 | 16.51 | 6,771,800 | +0.25(+1.53%) |
Dec 20, 2010 | 15.63 | 16.32 | 15.58 | 16.26 | 5,256,905 | +0.82(+5.31%) |
Dec 17, 2010 | 15.30 | 15.54 | 15.25 | 15.44 | 5,147,769 | +0.11(+0.70%) |
Dec 16, 2010 | 15.28 | 15.40 | 15.10 | 15.34 | 3,981,514 | +0.12(+0.76%) |
Dec 15, 2010 | 15.35 | 15.74 | 15.21 | 15.22 | 5,811,222 | -0.16(-1.04%) |
Dec 14, 2010 | 15.84 | 15.86 | 15.35 | 15.38 | 4,637,986 | -0.41(-2.60%) |
Dec 13, 2010 | 15.91 | 16.00 | 15.73 | 15.79 | 3,715,641 | +0.02(+0.11%) |
Dec 10, 2010 | 15.69 | 15.89 | 15.42 | 15.77 | 4,572,233 | +0.13(+0.85%) |
Dec 09, 2010 | 15.82 | 15.83 | 15.42 | 15.64 | 5,381,269 | -0.01(-0.06%) |
Dec 08, 2010 | 15.63 | 15.93 | 15.27 | 15.65 | 5,728,757 | +0.03(+0.17%) |
Dec 07, 2010 | 15.76 | 15.96 | 15.59 | 15.62 | 6,248,410 | +0.10(+0.63%) |
Dec 06, 2010 | 15.32 | 15.55 | 15.20 | 15.52 | 3,625,558 | +0.13(+0.87%) |
Dec 03, 2010 | 15.04 | 15.42 | 14.77 | 15.39 | 6,542,457 | +0.34(+2.25%) |
Dec 02, 2010 | 14.09 | 15.38 | 14.09 | 15.05 | 14,681,806 | +1.01(+7.17%) |
Dec 01, 2010 | 13.81 | 14.22 | 13.74 | 14.04 | 7,195,422 | +0.50(+3.69%) |
Nov 30, 2010 | 13.20 | 13.71 | 13.20 | 13.54 | 3,841,565 | +0.18(+1.33%) |
Nov 29, 2010 | 13.36 | 13.70 | 13.28 | 13.36 | 4,529,481 | -0.05(-0.40%) |
Nov 26, 2010 | 13.55 | 13.56 | 13.37 | 13.42 | 815,383 | -0.21(-1.50%) |
Nov 24, 2010 | 13.36 | 13.62 | 13.62 | 13.62 | 2,868,087 | +0.37(+2.83%) |
Nov 23, 2010 | 13.42 | 13.52 | 13.20 | 13.25 | 4,253,338 | -0.33(-2.43%) |
Nov 22, 2010 | 13.77 | 13.88 | 13.44 | 13.58 | 4,173,377 | -0.30(-2.18%) |
Nov 19, 2010 | 13.95 | 13.95 | 13.65 | 13.88 | 3,243,239 | -0.05(-0.38%) |
Nov 18, 2010 | 14.00 | 14.17 | 13.89 | 13.94 | 2,905,943 | +0.12(+0.84%) |
Nov 17, 2010 | 14.02 | 14.14 | 13.66 | 13.82 | 5,011,049 | -0.23(-1.65%) |
Nov 16, 2010 | 14.02 | 14.25 | 13.86 | 14.05 | 6,124,456 | -0.12(-0.82%) |
Nov 15, 2010 | 14.41 | 14.43 | 14.03 | 14.17 | 4,825,770 | -0.14(-1.00%) |
Nov 12, 2010 | 14.51 | 14.66 | 14.13 | 14.31 | 4,512,455 | -0.35(-2.37%) |
Nov 11, 2010 | 14.42 | 14.75 | 14.34 | 14.66 | 3,767,781 | +0.09(+0.61%) |
Nov 10, 2010 | 14.24 | 14.59 | 14.19 | 14.57 | 5,621,449 | +0.36(+2.51%) |
Nov 09, 2010 | 14.50 | 14.71 | 14.16 | 14.21 | 6,997,885 | +0.03(+0.19%) |
Nov 08, 2010 | 14.11 | 14.53 | 14.08 | 14.18 | 7,488,409 | +0.05(+0.38%) |
Nov 05, 2010 | 14.10 | 14.22 | 13.94 | 14.13 | 16,153,972 | +0.04(+0.25%) |
Nov 04, 2010 | 13.48 | 14.27 | 13.46 | 14.10 | 13,739,278 | +0.32(+2.33%) |
Nov 03, 2010 | 13.98 | 13.98 | 13.40 | 13.77 | 6,681,920 | -0.16(-1.15%) |
Nov 02, 2010 | 13.08 | 14.03 | 13.00 | 13.94 | 13,007,558 | +0.95(+7.35%) |
Nov 01, 2010 | 13.03 | 13.21 | 12.85 | 12.98 | 3,759,369 | +0.04(+0.34%) |
Oct 29, 2010 | 12.99 | 13.10 | 12.87 | 12.94 | 2,637,272 | -0.07(-0.55%) |
Oct 28, 2010 | 13.21 | 13.27 | 12.87 | 13.01 | 3,026,532 | -0.08(-0.61%) |
Oct 27, 2010 | 13.20 | 13.36 | 12.94 | 13.09 | 4,510,542 | -0.20(-1.48%) |
Oct 25, 2010 | 13.39 | 13.54 | 13.20 | 13.28 | 5,024,445 | +0.07(+0.54%) |
Oct 22, 2010 | 13.13 | 13.36 | 13.13 | 13.21 | 3,998,093 | +0.07(+0.54%) |
Oct 21, 2010 | 12.95 | 13.31 | 12.93 | 13.14 | 5,603,835 | +0.31(+2.43%) |
Oct 20, 2010 | 13.19 | 13.26 | 12.58 | 12.83 | 7,082,291 | -0.35(-2.64%) |
Oct 19, 2010 | 13.37 | 13.75 | 13.04 | 13.18 | 7,103,591 | -0.32(-2.38%) |
Oct 18, 2010 | 13.69 | 13.76 | 13.21 | 13.50 | 7,094,058 | -0.16(-1.18%) |
Oct 15, 2010 | 14.41 | 14.41 | 13.60 | 13.66 | 7,745,820 | -0.61(-4.25%) |
Oct 14, 2010 | 14.10 | 14.69 | 13.98 | 14.27 | 10,376,135 | +0.13(+0.95%) |
Oct 13, 2010 | 14.43 | 14.50 | 14.10 | 14.13 | 4,992,756 | -0.04(-0.31%) |
Oct 12, 2010 | 14.43 | 14.44 | 14.09 | 14.18 | 5,200,739 | -0.31(-2.15%) |
Oct 11, 2010 | 14.32 | 14.77 | 14.25 | 14.49 | 7,413,922 | +0.15(+1.05%) |
Oct 08, 2010 | 14.34 | 14.39 | 13.63 | 14.34 | 8,200,830 | +0.67(+4.88%) |
Oct 07, 2010 | 13.83 | 13.86 | 13.50 | 13.67 | 3,078,890 | -0.04(-0.26%) |
Oct 06, 2010 | 13.79 | 14.03 | 13.66 | 13.71 | 3,441,708 | -0.05(-0.39%) |
Oct 05, 2010 | 13.77 | 13.87 | 13.59 | 13.76 | 4,929 | +0.10(+0.72%) |
Oct 04, 2010 | 13.95 | 13.96 | 13.58 | 13.66 | 3,079,964 | -0.28(-1.98%) |
Oct 01, 2010 | 13.94 | 14.12 | 13.80 | 13.94 | 5,723,840 | +0.25(+1.86%) |
Sep 30, 2010 | 13.68 | 13.83 | 13.50 | 13.68 | 2,698 | +0.13(+0.94%) |
Sep 29, 2010 | 13.69 | 13.81 | 13.49 | 13.55 | 14,671 | -0.33(-2.37%) |
Sep 28, 2010 | 13.79 | 13.91 | 13.47 | 13.88 | 5,439 | +0.19(+1.36%) |
Sep 27, 2010 | 13.56 | 13.77 | 13.41 | 13.70 | 3,685,053 | +0.15(+1.12%) |
Sep 24, 2010 | 13.32 | 13.68 | 13.27 | 13.55 | 3,310,820 | +0.48(+3.68%) |
Sep 23, 2010 | 13.06 | 13.39 | 12.99 | 13.06 | 147 | -0.12(-0.88%) |
Sep 22, 2010 | 13.41 | 13.62 | 13.14 | 13.18 | 6,197,018 | -0.35(-2.56%) |
Sep 21, 2010 | 13.70 | 13.79 | 13.38 | 13.53 | 8,103,261 | +0.06(+0.46%) |
Sep 20, 2010 | 13.15 | 13.61 | 12.90 | 13.47 | 14,417,756 | +1.02(+8.22%) |
Sep 17, 2010 | 12.44 | 12.74 | 12.40 | 12.44 | 6,881,412 | -0.44(-3.45%) |
Sep 15, 2010 | 12.99 | 13.10 | 12.87 | 12.89 | 17,711 | -0.22(-1.70%) |
Sep 14, 2010 | 13.28 | 13.30 | 12.98 | 13.11 | 4,263,990 | -0.18(-1.32%) |
Sep 13, 2010 | 13.11 | 13.34 | 12.91 | 13.29 | 4,135,033 | +0.36(+2.81%) |
Sep 10, 2010 | 12.98 | 13.17 | 12.86 | 12.92 | 3,665,284 | -0.02(-0.14%) |
Sep 09, 2010 | 12.96 | 13.09 | 12.78 | 12.94 | 112 | +0.10(+0.76%) |
Sep 08, 2010 | 12.60 | 12.92 | 12.56 | 12.84 | 14,095 | +0.27(+2.12%) |
Sep 07, 2010 | 12.78 | 12.80 | 12.53 | 12.58 | 13,489 | -0.28(-2.15%) |
Sep 03, 2010 | 12.66 | 12.92 | 12.44 | 12.85 | 4,368,453 | +0.42(+3.36%) |
Sep 02, 2010 | 12.31 | 12.56 | 12.13 | 12.43 | 12,052 | +0.21(+1.75%) |
Sep 01, 2010 | 11.94 | 12.27 | 11.94 | 12.22 | 4,373,709 | +0.53(+4.57%) |
Aug 31, 2010 | 11.68 | 11.94 | 11.56 | 11.69 | 19,410 | -0.00(-0.00%) |
Aug 30, 2010 | 11.97 | 12.09 | 11.69 | 11.69 | 3,652,189 | -0.29(-2.45%) |
Aug 27, 2010 | 11.72 | 12.02 | 11.57 | 11.98 | 4,325,080 | +0.17(+1.43%) |
Aug 26, 2010 | 11.81 | 12.04 | 11.52 | 11.81 | 112 | -0.06(-0.52%) |
Aug 25, 2010 | 11.50 | 11.93 | 11.28 | 11.87 | 6,567,008 | +0.40(+3.49%) |
Aug 24, 2010 | 11.10 | 11.62 | 10.61 | 11.47 | 238 | +0.12(+1.10%) |
Aug 23, 2010 | 11.39 | 11.46 | 11.23 | 11.35 | 4,937,411 | -0.01(-0.08%) |
Aug 20, 2010 | 11.38 | 11.40 | 11.13 | 11.36 | 5,345,843 | -0.11(-0.93%) |
Aug 19, 2010 | 11.90 | 11.93 | 11.45 | 11.46 | 24,667 | -0.52(-4.38%) |
Aug 18, 2010 | 11.79 | 12.08 | 11.64 | 11.99 | 9,482 | +0.18(+1.51%) |
Aug 17, 2010 | 11.84 | 12.05 | 11.66 | 11.81 | 11,456 | +0.12(+1.07%) |
Aug 16, 2010 | 11.74 | 11.85 | 11.57 | 11.69 | 3,583,166 | -0.17(-1.43%) |
Aug 13, 2010 | 11.86 | 12.07 | 11.78 | 11.86 | 3,168,631 | -0.07(-0.60%) |
Aug 12, 2010 | 12.01 | 12.19 | 11.78 | 11.93 | 7,777,394 | -0.20(-1.61%) |
Aug 11, 2010 | 12.18 | 12.26 | 11.98 | 12.12 | 5,111,173 | -0.35(-2.78%) |
Aug 10, 2010 | 12.98 | 13.01 | 12.44 | 12.47 | 446 | -0.69(-5.27%) |
Aug 09, 2010 | 12.92 | 13.24 | 12.85 | 13.16 | 3,326,668 | +0.36(+2.85%) |
Aug 06, 2010 | 12.80 | 12.90 | 12.55 | 12.80 | 4,357,374 | -0.11(-0.83%) |
Aug 05, 2010 | 12.74 | 13.06 | 12.64 | 12.90 | 2,908,147 | +0.05(+0.42%) |
Aug 04, 2010 | 13.03 | 13.21 | 12.82 | 12.85 | 9,482 | -0.15(-1.16%) |
Aug 03, 2010 | 13.40 | 13.46 | 12.98 | 13.00 | 19,863 | -0.50(-3.69%) |
Aug 02, 2010 | 13.38 | 13.57 | 13.04 | 13.50 | 4,001,676 | +0.36(+2.78%) |
Jul 30, 2010 | 13.14 | 13.32 | 12.78 | 13.14 | 3,504,086 | +0.05(+0.41%) |
Jul 29, 2010 | 12.98 | 13.30 | 12.74 | 13.08 | 14,737 | +0.18(+1.38%) |
Jul 28, 2010 | 12.90 | 13.39 | 12.74 | 12.90 | 1,267 | -0.45(-3.39%) |
Jul 27, 2010 | 13.36 | 14.01 | 13.33 | 13.36 | 190 | -0.36(-2.59%) |
Jul 26, 2010 | 13.39 | 13.84 | 13.22 | 13.71 | 7,445,184 | +0.44(+3.28%) |
Jul 23, 2010 | 13.06 | 13.39 | 12.87 | 13.28 | 6,153,886 | +0.15(+1.15%) |
Jul 22, 2010 | 12.97 | 13.43 | 12.86 | 13.13 | 19,863 | +0.40(+3.14%) |
Jul 21, 2010 | 13.15 | 13.20 | 12.62 | 12.73 | 4,819,199 | -0.34(-2.59%) |
Jul 20, 2010 | 13.06 | 13.08 | 11.97 | 13.06 | 6,392,952 | +0.77(+6.29%) |
Jul 19, 2010 | 12.51 | 12.60 | 12.17 | 12.29 | 4,506,914 | -0.17(-1.37%) |
Jul 16, 2010 | 12.46 | 13.23 | 12.41 | 12.46 | 4,534,451 | -0.41(-3.22%) |
Jul 15, 2010 | 12.90 | 13.23 | 12.46 | 12.88 | 6,581,425 | -0.06(-0.48%) |
Jul 14, 2010 | 13.38 | 13.38 | 12.74 | 12.94 | 26,208 | -0.58(-4.26%) |
Jul 13, 2010 | 13.25 | 13.62 | 13.04 | 13.52 | 19,715 | +0.71(+5.54%) |
Jul 12, 2010 | 12.92 | 13.20 | 12.72 | 12.81 | 6,273,998 | -0.12(-0.89%) |
Jul 09, 2010 | 12.92 | 12.97 | 12.50 | 12.92 | 5,676,840 | +0.35(+2.75%) |
Jul 08, 2010 | 12.91 | 13.12 | 12.30 | 12.58 | 3,807 | -0.08(-0.63%) |
Jul 07, 2010 | 12.02 | 12.68 | 12.02 | 12.66 | 5,349,992 | +0.60(+5.00%) |
Jul 06, 2010 | 12.40 | 12.63 | 11.91 | 12.05 | 5,056,398 | -0.05(-0.44%) |
Jul 02, 2010 | 12.11 | 12.60 | 11.95 | 12.11 | 4,714,050 | -0.39(-3.12%) |
Jul 01, 2010 | 12.33 | 12.55 | 11.80 | 12.50 | 9,670,977 | +0.16(+1.29%) |
Jun 30, 2010 | 12.42 | 12.72 | 12.29 | 12.34 | 2,634 | +0.03(+0.25%) |
Jun 29, 2010 | 12.31 | 12.80 | 12.25 | 12.31 | 14,171 | -0.71(-5.48%) |
Jun 25, 2010 | 13.02 | 13.05 | 12.42 | 13.02 | 11,238,157 | +0.10(+0.76%) |
Jun 24, 2010 | 13.21 | 13.48 | 12.71 | 12.92 | 17,564,374 | -0.15(-1.15%) |
Jun 23, 2010 | 12.66 | 13.31 | 12.37 | 13.07 | 11,723,746 | +0.48(+3.80%) |
Jun 22, 2010 | 12.90 | 13.17 | 12.53 | 12.59 | 12,057 | -0.33(-2.54%) |
Jun 21, 2010 | 13.35 | 13.50 | 12.85 | 12.92 | 7,143,204 | -0.15(-1.15%) |
Jun 18, 2010 | 13.07 | 13.61 | 13.00 | 13.07 | 5,276,725 | -0.50(-3.66%) |
Jun 17, 2010 | 13.79 | 13.78 | 13.25 | 13.57 | 5,442,861 | -0.22(-1.61%) |
Jun 16, 2010 | 13.73 | 14.14 | 13.57 | 13.79 | 5,930,228 | -0.19(-1.33%) |
Jun 15, 2010 | 13.72 | 14.00 | 13.53 | 13.98 | 5,674,824 | +0.45(+3.34%) |
Jun 14, 2010 | 13.97 | 14.09 | 13.46 | 13.52 | 5,461,025 | -0.27(-1.93%) |
Jun 11, 2010 | 13.59 | 13.99 | 13.46 | 13.79 | 5,844,111 | -0.03(-0.19%) |
Jun 10, 2010 | 13.04 | 13.90 | 12.87 | 13.82 | 33,383 | +1.02(+7.97%) |
Jun 09, 2010 | 13.25 | 13.50 | 12.70 | 12.80 | 5,244,433 | -0.28(-2.17%) |
Jun 08, 2010 | 13.13 | 13.30 | 12.62 | 13.08 | 7,670,889 | -0.01(-0.07%) |
Jun 07, 2010 | 13.72 | 13.89 | 13.03 | 13.09 | 6,186,529 | -0.63(-4.59%) |
Jun 04, 2010 | 13.72 | 14.31 | 13.61 | 13.72 | 8,322,203 | -0.72(-4.98%) |
Jun 03, 2010 | 14.88 | 14.89 | 14.19 | 14.44 | 6,493,868 | -0.24(-1.63%) |
Jun 02, 2010 | 14.56 | 14.83 | 14.54 | 14.68 | 7,248,375 | +0.20(+1.35%) |
Jun 01, 2010 | 15.09 | 15.22 | 14.46 | 14.48 | 19,212 | -0.86(-5.61%) |
May 28, 2010 | 15.34 | 15.79 | 15.26 | 15.34 | 4,232,725 | -0.24(-1.54%) |
May 27, 2010 | 15.85 | 15.86 | 15.21 | 15.58 | 6,554,527 | +0.28(+1.86%) |
May 26, 2010 | 15.46 | 16.13 | 15.22 | 15.30 | 3,583 | +0.08(+0.52%) |
May 25, 2010 | 14.88 | 15.25 | 14.68 | 15.22 | 8,838,039 | -0.12(-0.81%) |
May 24, 2010 | 15.50 | 15.85 | 15.32 | 15.34 | 6,045,270 | -0.15(-0.97%) |
May 21, 2010 | 15.05 | 15.66 | 14.96 | 15.49 | 8,284,355 | +0.03(+0.17%) |
May 20, 2010 | 15.61 | 16.02 | 15.43 | 15.47 | 3,836 | -0.63(-3.91%) |
May 19, 2010 | 15.84 | 16.55 | 15.73 | 16.10 | 12,618,097 | -0.01(-0.05%) |
May 18, 2010 | 16.58 | 17.03 | 16.06 | 16.11 | 225 | -0.23(-1.41%) |
May 17, 2010 | 16.40 | 16.40 | 15.35 | 16.34 | 10,745,035 | +0.01(+0.05%) |
May 14, 2010 | 16.33 | 16.63 | 15.92 | 16.33 | 6,053,199 | -0.30(-1.81%) |
May 13, 2010 | 17.30 | 17.35 | 16.51 | 16.63 | 7,966,173 | -0.63(-3.65%) |
May 12, 2010 | 17.47 | 17.78 | 16.90 | 17.26 | 8,364,476 | +0.00(+0.00%) |
May 11, 2010 | 17.72 | 17.83 | 17.13 | 17.26 | 7,529,016 | -0.27(-1.52%) |
May 10, 2010 | 17.26 | 17.56 | 17.23 | 17.52 | 10,798,310 | +2.01(+12.98%) |
May 07, 2010 | 16.26 | 16.58 | 15.23 | 15.51 | 10,583,400 | -0.85(-5.20%) |
May 06, 2010 | 16.94 | 17.42 | 14.74 | 16.36 | 8,413,262 | -0.68(-4.01%) |
May 05, 2010 | 17.43 | 17.84 | 17.02 | 17.05 | 5,868,575 | -0.71(-4.00%) |
May 04, 2010 | 17.75 | 18.18 | 17.20 | 17.75 | 9,450,818 | -0.61(-3.33%) |