Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 31.71 | 32.05 | 30.02 | 30.40 | 1,813,321 | -1.19(-3.76%) |
Feb 25, 2011 | 30.32 | 31.71 | 30.07 | 31.59 | 2,832,615 | +2.12(+7.19%) |
Feb 24, 2011 | 29.94 | 30.32 | 28.87 | 29.47 | 2,945,143 | -0.38(-1.28%) |
Feb 23, 2011 | 30.82 | 30.88 | 28.77 | 29.85 | 2,649,668 | -0.85(-2.78%) |
Feb 22, 2011 | 31.47 | 31.97 | 30.21 | 30.70 | 1,649,167 | -1.33(-4.17%) |
Feb 18, 2011 | 32.72 | 32.75 | 31.96 | 32.04 | 1,921,171 | -0.52(-1.60%) |
Feb 17, 2011 | 31.82 | 32.74 | 31.68 | 32.56 | 1,118,668 | +0.70(+2.19%) |
Feb 16, 2011 | 31.79 | 32.39 | 31.77 | 31.86 | 1,132,541 | +0.29(+0.93%) |
Feb 15, 2011 | 32.03 | 32.15 | 31.46 | 31.57 | 1,341,892 | -0.79(-2.43%) |
Feb 14, 2011 | 31.51 | 33.00 | 30.87 | 32.35 | 2,132,636 | +1.69(+5.50%) |
Feb 11, 2011 | 30.91 | 31.38 | 30.57 | 30.67 | 1,505,633 | -0.32(-1.04%) |
Feb 10, 2011 | 30.30 | 31.02 | 30.16 | 30.99 | 1,439,535 | +0.43(+1.41%) |
Feb 09, 2011 | 30.36 | 31.03 | 29.99 | 30.56 | 1,884,015 | +0.24(+0.78%) |
Feb 08, 2011 | 30.56 | 30.61 | 30.06 | 30.32 | 4,882,993 | -0.24(-0.77%) |
Feb 07, 2011 | 29.74 | 30.98 | 29.66 | 30.56 | 3,415,239 | +0.63(+2.10%) |
Feb 04, 2011 | 29.14 | 29.96 | 29.13 | 29.93 | 2,404,979 | +0.72(+2.45%) |
Feb 03, 2011 | 27.99 | 29.32 | 27.62 | 29.21 | 2,465,803 | +1.05(+3.73%) |
Feb 02, 2011 | 27.24 | 29.37 | 27.12 | 28.16 | 5,102,738 | +1.15(+4.25%) |
Feb 01, 2011 | 26.73 | 27.14 | 26.27 | 27.01 | 2,987,397 | +0.86(+3.30%) |
Jan 31, 2011 | 26.10 | 26.72 | 26.03 | 26.15 | 2,015,129 | +0.16(+0.60%) |
Jan 28, 2011 | 27.12 | 27.19 | 25.68 | 25.99 | 2,582,019 | -1.20(-4.40%) |
Jan 27, 2011 | 26.98 | 27.32 | 26.67 | 27.19 | 1,639,241 | +0.33(+1.24%) |
Jan 26, 2011 | 25.77 | 27.00 | 25.54 | 26.86 | 2,278,969 | +1.18(+4.59%) |
Jan 25, 2011 | 25.49 | 25.95 | 25.36 | 25.68 | 1,530,548 | +0.05(+0.19%) |
Jan 24, 2011 | 24.68 | 25.79 | 24.68 | 25.63 | 1,688,962 | +0.80(+3.24%) |
Jan 21, 2011 | 24.74 | 25.21 | 24.45 | 24.83 | 1,371,112 | +0.40(+1.65%) |
Jan 20, 2011 | 24.78 | 25.39 | 24.35 | 24.42 | 1,697,987 | -0.55(-2.20%) |
Jan 19, 2011 | 25.95 | 26.09 | 24.76 | 24.97 | 2,056,100 | -0.97(-3.74%) |
Jan 18, 2011 | 25.78 | 26.43 | 25.60 | 25.95 | 1,592,413 | -0.05(-0.19%) |
Jan 14, 2011 | 25.07 | 26.07 | 25.06 | 25.99 | 1,800,255 | +0.92(+3.68%) |
Jan 13, 2011 | 24.69 | 25.58 | 24.56 | 25.07 | 2,070,591 | +0.43(+1.75%) |
Jan 12, 2011 | 24.95 | 24.99 | 24.48 | 24.64 | 1,525,549 | +0.00(+0.00%) |
Jan 11, 2011 | 24.95 | 25.01 | 24.42 | 24.64 | 1,673,371 | -0.07(-0.28%) |
Jan 10, 2011 | 24.63 | 24.97 | 24.30 | 24.71 | 1,605,493 | -0.07(-0.28%) |
Jan 07, 2011 | 24.21 | 25.01 | 24.20 | 24.78 | 3,479,355 | +0.78(+3.23%) |
Jan 06, 2011 | 24.13 | 24.51 | 23.95 | 24.00 | 1,914,769 | -0.15(-0.61%) |
Jan 05, 2011 | 23.11 | 24.19 | 23.04 | 24.15 | 1,923,620 | +0.90(+3.88%) |
Jan 04, 2011 | 22.69 | 23.33 | 22.44 | 23.25 | 2,837,732 | +0.80(+3.59%) |
Jan 03, 2011 | 22.71 | 22.81 | 22.24 | 22.44 | 1,590,144 | +0.12(+0.53%) |
Dec 31, 2010 | 22.28 | 22.61 | 22.25 | 22.32 | 621,832 | +0.00(+0.00%) |
Dec 30, 2010 | 22.23 | 22.56 | 22.18 | 22.32 | 579,396 | +0.03(+0.13%) |
Dec 29, 2010 | 22.31 | 22.56 | 22.13 | 22.29 | 819,170 | +0.01(+0.04%) |
Dec 28, 2010 | 22.31 | 22.34 | 21.95 | 22.29 | 895,202 | -0.01(-0.04%) |
Dec 27, 2010 | 22.18 | 22.40 | 21.94 | 22.29 | 552,132 | -0.03(-0.13%) |
Dec 23, 2010 | 22.35 | 22.48 | 22.06 | 22.32 | 820,750 | +0.10(+0.44%) |
Dec 22, 2010 | 22.48 | 22.63 | 21.90 | 22.23 | 1,056,086 | -0.18(-0.79%) |
Dec 21, 2010 | 21.25 | 22.52 | 21.18 | 22.40 | 1,172,822 | +0.56(+2.56%) |
Dec 20, 2010 | 21.87 | 21.95 | 21.52 | 21.84 | 790,838 | +0.10(+0.45%) |
Dec 17, 2010 | 22.15 | 22.15 | 21.59 | 21.75 | 1,297,250 | -0.33(-1.51%) |
Dec 16, 2010 | 21.55 | 22.25 | 21.46 | 22.08 | 1,359,534 | +0.54(+2.51%) |
Dec 15, 2010 | 22.04 | 22.30 | 21.23 | 21.54 | 1,520,839 | -0.50(-2.27%) |
Dec 14, 2010 | 22.46 | 22.69 | 21.97 | 22.04 | 1,274,926 | -0.20(-0.88%) |
Dec 13, 2010 | 23.16 | 23.21 | 22.15 | 22.24 | 1,705,861 | -0.83(-3.62%) |
Dec 10, 2010 | 22.79 | 23.25 | 22.58 | 23.07 | 1,373,800 | +0.42(+1.86%) |
Dec 09, 2010 | 22.52 | 22.96 | 22.25 | 22.65 | 3,009,848 | +0.41(+1.85%) |
Dec 08, 2010 | 21.63 | 22.69 | 21.45 | 22.24 | 2,699,503 | +1.03(+4.86%) |
Dec 07, 2010 | 21.59 | 21.88 | 21.06 | 21.21 | 2,610,993 | +0.32(+1.55%) |
Dec 06, 2010 | 20.82 | 21.38 | 20.81 | 20.88 | 971,544 | -0.13(-0.61%) |
Dec 03, 2010 | 20.23 | 21.13 | 20.16 | 21.01 | 1,232,251 | +0.60(+2.93%) |
Dec 02, 2010 | 19.93 | 20.53 | 19.88 | 20.41 | 1,481,704 | +0.57(+2.87%) |
Dec 01, 2010 | 19.76 | 20.02 | 19.44 | 19.84 | 1,176,098 | +0.59(+3.06%) |
Nov 30, 2010 | 19.48 | 19.71 | 19.03 | 19.25 | 1,194,433 | -0.56(-2.82%) |
Nov 29, 2010 | 20.00 | 20.19 | 19.48 | 19.81 | 900,184 | -0.35(-1.75%) |
Nov 26, 2010 | 19.76 | 20.30 | 19.68 | 20.17 | 366,224 | -0.07(-0.34%) |
Nov 24, 2010 | 19.68 | 20.23 | 20.23 | 20.23 | 999,029 | +0.77(+3.93%) |
Nov 23, 2010 | 19.16 | 19.64 | 19.07 | 19.47 | 1,657,583 | -0.07(-0.35%) |
Nov 22, 2010 | 19.31 | 19.60 | 19.13 | 19.54 | 942,911 | +0.04(+0.20%) |
Nov 19, 2010 | 19.36 | 19.69 | 19.27 | 19.50 | 757,862 | +0.03(+0.15%) |
Nov 18, 2010 | 19.77 | 19.90 | 19.46 | 19.47 | 1,355,964 | +0.25(+1.28%) |
Nov 17, 2010 | 18.69 | 19.39 | 18.69 | 19.22 | 1,579,129 | +0.52(+2.78%) |
Nov 16, 2010 | 19.44 | 19.44 | 18.50 | 18.70 | 2,293,833 | -0.71(-3.64%) |
Nov 15, 2010 | 19.52 | 20.07 | 19.38 | 19.41 | 1,990,196 | +0.14(+0.71%) |
Nov 12, 2010 | 19.66 | 20.14 | 18.88 | 19.27 | 3,154,873 | -0.57(-2.87%) |
Nov 11, 2010 | 19.58 | 19.96 | 19.21 | 19.84 | 1,680,837 | -0.16(-0.79%) |
Nov 10, 2010 | 19.75 | 20.02 | 19.34 | 20.00 | 911,755 | +0.20(+0.99%) |
Nov 09, 2010 | 20.11 | 20.36 | 19.63 | 19.80 | 1,336,294 | -0.16(-0.79%) |
Nov 08, 2010 | 19.51 | 20.00 | 19.44 | 19.96 | 967,904 | +0.27(+1.40%) |
Nov 05, 2010 | 19.67 | 19.92 | 19.43 | 19.68 | 1,312,630 | +0.06(+0.33%) |
Nov 04, 2010 | 19.33 | 19.75 | 19.20 | 19.62 | 1,465,408 | +0.62(+3.28%) |
Nov 03, 2010 | 19.04 | 19.18 | 18.71 | 19.00 | 1,206,941 | -0.01(-0.05%) |
Nov 02, 2010 | 18.91 | 19.18 | 18.74 | 19.01 | 1,414,899 | +0.42(+2.27%) |
Nov 01, 2010 | 18.62 | 18.90 | 18.37 | 18.59 | 1,640,067 | +0.15(+0.80%) |
Oct 29, 2010 | 18.09 | 18.51 | 17.96 | 18.44 | 742,409 | +0.28(+1.57%) |
Oct 28, 2010 | 18.70 | 18.78 | 18.11 | 18.15 | 1,949,659 | -0.36(-1.96%) |
Oct 27, 2010 | 18.17 | 18.59 | 17.93 | 18.52 | 1,441,086 | +0.01(+0.05%) |
Oct 25, 2010 | 18.26 | 18.67 | 18.17 | 18.51 | 3,166,409 | +0.38(+2.11%) |
Oct 22, 2010 | 17.99 | 18.18 | 17.42 | 18.12 | 2,711,345 | +0.15(+0.82%) |
Oct 21, 2010 | 17.57 | 18.34 | 17.36 | 17.98 | 6,409,525 | +0.71(+4.09%) |
Oct 20, 2010 | 16.91 | 17.66 | 16.44 | 17.27 | 9,142,143 | +1.57(+10.00%) |
Oct 19, 2010 | 16.05 | 16.07 | 15.49 | 15.70 | 2,500,769 | -0.65(-3.96%) |
Oct 18, 2010 | 15.98 | 16.44 | 15.82 | 16.35 | 1,536,218 | +0.37(+2.33%) |
Oct 15, 2010 | 16.53 | 16.63 | 15.82 | 15.98 | 1,634,182 | -0.18(-1.09%) |
Oct 14, 2010 | 16.16 | 16.18 | 15.62 | 16.15 | 1,508,292 | +0.02(+0.12%) |
Oct 13, 2010 | 15.97 | 16.40 | 15.82 | 16.13 | 3,600,451 | +0.36(+2.30%) |
Oct 12, 2010 | 14.91 | 15.96 | 14.91 | 15.77 | 6,456,846 | +1.00(+6.78%) |
Oct 11, 2010 | 14.54 | 15.01 | 14.42 | 14.77 | 2,734,936 | +0.27(+1.83%) |
Oct 08, 2010 | 14.50 | 14.99 | 14.41 | 14.50 | 2,960,123 | -0.11(-0.74%) |
Oct 07, 2010 | 14.55 | 14.71 | 14.22 | 14.61 | 1,218 | +0.20(+1.36%) |
Oct 06, 2010 | 14.61 | 14.77 | 14.21 | 14.42 | 2,295,690 | -0.18(-1.21%) |
Oct 05, 2010 | 14.50 | 14.71 | 14.32 | 14.59 | 2,688,533 | +0.33(+2.34%) |
Oct 04, 2010 | 14.63 | 14.73 | 14.19 | 14.26 | 1,765,994 | -0.41(-2.81%) |
Oct 01, 2010 | 14.67 | 14.82 | 14.30 | 14.67 | 1,404,936 | +0.10(+0.72%) |
Sep 30, 2010 | 14.56 | 15.12 | 14.21 | 14.57 | 13,249 | +0.05(+0.36%) |
Sep 29, 2010 | 14.46 | 14.62 | 14.18 | 14.51 | 1,421,666 | -0.01(-0.07%) |
Sep 28, 2010 | 14.36 | 14.54 | 14.02 | 14.52 | 574 | +0.17(+1.16%) |
Sep 27, 2010 | 14.28 | 14.47 | 14.15 | 14.36 | 1,808,958 | +0.11(+0.76%) |
Sep 24, 2010 | 14.08 | 14.26 | 14.07 | 14.25 | 2,231,994 | +0.45(+3.27%) |
Sep 23, 2010 | 13.87 | 14.26 | 13.66 | 13.80 | 2,790 | -0.28(-2.02%) |
Sep 22, 2010 | 14.00 | 14.35 | 13.98 | 14.08 | 1,232,946 | -0.03(-0.21%) |
Sep 21, 2010 | 14.23 | 14.62 | 14.07 | 14.11 | 1,690,206 | -0.10(-0.69%) |
Sep 20, 2010 | 13.83 | 14.25 | 13.68 | 14.21 | 1,280,847 | +0.46(+3.35%) |
Sep 17, 2010 | 13.75 | 14.01 | 13.45 | 13.75 | 1,369,647 | +0.06(+0.43%) |
Sep 15, 2010 | 13.65 | 13.77 | 13.43 | 13.69 | 732,427 | -0.02(-0.14%) |
Sep 14, 2010 | 13.47 | 13.81 | 13.26 | 13.71 | 1,326,339 | +0.17(+1.23%) |
Sep 13, 2010 | 13.52 | 13.79 | 13.46 | 13.54 | 1,590,782 | +0.14(+1.02%) |
Sep 10, 2010 | 12.89 | 13.51 | 12.85 | 13.40 | 1,099,635 | +0.54(+4.20%) |
Sep 09, 2010 | 13.10 | 13.27 | 12.82 | 12.86 | 740,421 | +0.05(+0.38%) |
Sep 08, 2010 | 12.42 | 12.92 | 12.35 | 12.82 | 101 | +0.41(+3.32%) |
Sep 07, 2010 | 12.57 | 12.67 | 12.36 | 12.40 | 1,940 | -0.28(-2.24%) |
Sep 03, 2010 | 12.51 | 12.84 | 12.46 | 12.69 | 1,655,349 | +0.53(+4.36%) |
Sep 02, 2010 | 11.70 | 12.23 | 11.60 | 12.16 | 1,280 | +0.45(+3.86%) |
Sep 01, 2010 | 11.27 | 11.73 | 11.09 | 11.71 | 2,059,184 | +0.67(+6.04%) |
Aug 31, 2010 | 11.03 | 11.22 | 10.69 | 11.04 | 3,057 | +0.02(+0.18%) |
Aug 30, 2010 | 11.48 | 11.55 | 11.01 | 11.02 | 1,047,638 | -0.60(-5.15%) |
Aug 27, 2010 | 11.62 | 11.67 | 10.83 | 11.62 | 966,853 | +0.48(+4.32%) |
Aug 26, 2010 | 11.31 | 11.67 | 11.05 | 11.14 | 1,359 | -0.15(-1.30%) |
Aug 25, 2010 | 11.20 | 11.36 | 10.90 | 11.28 | 1,346 | -0.11(-0.95%) |
Aug 24, 2010 | 11.46 | 11.60 | 11.12 | 11.39 | 5,467 | -0.31(-2.68%) |
Aug 23, 2010 | 12.36 | 12.49 | 11.67 | 11.71 | 1,567,699 | -0.47(-3.87%) |
Aug 20, 2010 | 12.45 | 12.64 | 12.12 | 12.18 | 1,139,465 | -0.38(-3.05%) |
Aug 19, 2010 | 12.61 | 12.64 | 12.32 | 12.56 | 2,034 | -0.15(-1.16%) |
Aug 18, 2010 | 12.31 | 12.84 | 12.10 | 12.71 | 21,011 | +0.32(+2.62%) |
Aug 17, 2010 | 12.22 | 12.65 | 12.13 | 12.38 | 3,244 | +0.35(+2.94%) |
Aug 16, 2010 | 11.64 | 12.12 | 11.59 | 12.03 | 911,697 | +0.23(+1.91%) |
Aug 13, 2010 | 11.80 | 11.94 | 11.71 | 11.80 | 727,373 | -0.06(-0.50%) |
Aug 12, 2010 | 11.71 | 11.89 | 11.47 | 11.86 | 3,480,765 | -0.17(-1.39%) |
Aug 11, 2010 | 12.53 | 12.54 | 11.93 | 12.03 | 1,824,147 | -0.93(-7.19%) |
Aug 10, 2010 | 13.21 | 13.37 | 12.65 | 12.96 | 2,512 | -0.51(-3.79%) |
Aug 09, 2010 | 13.32 | 13.50 | 13.18 | 13.47 | 737,242 | +0.26(+1.93%) |
Aug 06, 2010 | 13.22 | 13.42 | 12.66 | 13.22 | 1,335,434 | +0.06(+0.45%) |
Aug 05, 2010 | 13.43 | 13.43 | 13.03 | 13.16 | 1,337,731 | -0.47(-3.46%) |
Aug 04, 2010 | 13.15 | 13.72 | 13.14 | 13.63 | 1,717,516 | +0.48(+3.66%) |
Aug 03, 2010 | 12.95 | 13.36 | 12.82 | 13.15 | 1,806,718 | +0.03(+0.22%) |
Aug 02, 2010 | 13.27 | 13.44 | 12.94 | 13.12 | 1,405,994 | +0.19(+1.44%) |
Jul 30, 2010 | 12.93 | 13.13 | 12.49 | 12.93 | 1,366,910 | +0.07(+0.53%) |
Jul 29, 2010 | 12.73 | 13.18 | 12.51 | 12.86 | 2,328,605 | +0.34(+2.74%) |
Jul 28, 2010 | 12.83 | 12.98 | 12.45 | 12.52 | 2,396,394 | -0.33(-2.60%) |
Jul 27, 2010 | 13.18 | 13.32 | 12.62 | 12.85 | 1,831,858 | -0.12(-0.91%) |
Jul 26, 2010 | 12.54 | 13.41 | 12.47 | 12.97 | 2,612,074 | +0.36(+2.88%) |
Jul 23, 2010 | 12.17 | 12.66 | 12.16 | 12.61 | 2,524,259 | +0.34(+2.80%) |
Jul 22, 2010 | 11.64 | 12.55 | 11.64 | 12.27 | 4,433,572 | +0.64(+5.49%) |
Jul 21, 2010 | 11.71 | 12.08 | 11.31 | 11.63 | 11,147,535 | +1.26(+12.11%) |
Jul 20, 2010 | 9.960 | 10.41 | 9.862 | 10.37 | 7,337 | +0.17(+1.63%) |
Jul 19, 2010 | 10.12 | 10.21 | 9.872 | 10.21 | 2,433,653 | +0.15(+1.46%) |
Jul 16, 2010 | 10.06 | 10.30 | 9.940 | 10.06 | 2,583,642 | -0.31(-3.03%) |
Jul 15, 2010 | 10.22 | 10.41 | 9.950 | 10.37 | 2,187,210 | +0.14(+1.34%) |
Jul 14, 2010 | 9.823 | 10.26 | 9.823 | 10.23 | 1,976,820 | +0.26(+2.56%) |
Jul 13, 2010 | 9.980 | 10.11 | 9.533 | 9.980 | 5,335 | +0.65(+6.94%) |
Jul 12, 2010 | 9.342 | 9.528 | 9.097 | 9.332 | 957,115 | -0.08(-0.83%) |
Jul 09, 2010 | 9.411 | 9.656 | 9.038 | 9.411 | 2,321,932 | +0.48(+5.38%) |
Jul 08, 2010 | 8.930 | 8.949 | 8.704 | 8.930 | 1,186,624 | +0.26(+3.06%) |
Jul 07, 2010 | 8.665 | 8.758 | 8.066 | 8.665 | 1,584,472 | +0.53(+6.51%) |
Jul 06, 2010 | 8.586 | 8.704 | 8.047 | 8.135 | 1,250 | -0.24(-2.81%) |
Jul 02, 2010 | 8.370 | 8.822 | 8.272 | 8.370 | 1,529,116 | -0.31(-3.62%) |
Jul 01, 2010 | 9.146 | 9.175 | 8.390 | 8.684 | 3,032,482 | -0.46(-5.04%) |
Jun 30, 2010 | 9.146 | 9.568 | 9.106 | 9.146 | 4,563 | -0.19(-2.00%) |
Jun 29, 2010 | 10.04 | 10.05 | 9.214 | 9.332 | 3,239,376 | -1.15(-10.95%) |
Jun 25, 2010 | 10.48 | 10.56 | 9.940 | 10.48 | 2,583,775 | +0.22(+2.10%) |
Jun 24, 2010 | 10.26 | 10.74 | 10.23 | 10.26 | 319 | -0.51(-4.74%) |
Jun 23, 2010 | 11.34 | 11.34 | 10.63 | 10.77 | 2,319,899 | -0.53(-4.69%) |
Jun 22, 2010 | 11.30 | 12.16 | 11.23 | 11.30 | 1,570 | -0.70(-5.81%) |
Jun 21, 2010 | 12.51 | 12.83 | 11.86 | 12.00 | 951,298 | -0.25(-2.00%) |
Jun 18, 2010 | 12.25 | 12.53 | 11.70 | 12.25 | 1,198,679 | -0.04(-0.32%) |
Jun 17, 2010 | 12.29 | 12.46 | 11.94 | 12.29 | 827,828 | -0.11(-0.87%) |
Jun 16, 2010 | 12.27 | 12.50 | 12.07 | 12.39 | 1,224,907 | +0.02(+0.16%) |
Jun 15, 2010 | 12.37 | 12.41 | 11.69 | 12.37 | 2,730 | +0.77(+6.59%) |
Jun 14, 2010 | 11.71 | 11.99 | 11.54 | 11.61 | 1,087,969 | +0.13(+1.11%) |
Jun 11, 2010 | 10.91 | 11.48 | 10.79 | 11.48 | 2,511,940 | +0.29(+2.63%) |
Jun 10, 2010 | 11.19 | 11.25 | 10.93 | 11.19 | 2,536 | +0.42(+3.92%) |
Jun 09, 2010 | 10.71 | 11.41 | 10.67 | 10.76 | 3,402,349 | +0.14(+1.29%) |
Jun 08, 2010 | 11.04 | 11.20 | 10.57 | 10.63 | 1,645,927 | -0.33(-3.04%) |
Jun 07, 2010 | 11.44 | 11.58 | 10.87 | 10.96 | 1,619,622 | -0.47(-4.12%) |
Jun 04, 2010 | 11.43 | 12.10 | 11.42 | 11.43 | 1,600,018 | -0.88(-7.17%) |
Jun 03, 2010 | 12.32 | 12.46 | 12.06 | 12.32 | 751,952 | -0.07(-0.55%) |
Jun 02, 2010 | 12.38 | 12.38 | 12.00 | 12.38 | 1,089,732 | +0.40(+3.36%) |
Jun 01, 2010 | 11.98 | 12.39 | 11.48 | 11.98 | 2,214 | +0.06(+0.49%) |
May 28, 2010 | 11.92 | 12.37 | 11.85 | 11.92 | 1,436,238 | -0.26(-2.10%) |
May 27, 2010 | 11.82 | 12.18 | 11.63 | 12.18 | 1,252,569 | +0.70(+6.07%) |
May 26, 2010 | 11.48 | 11.94 | 11.29 | 11.48 | 2,221 | +0.19(+1.65%) |
May 25, 2010 | 11.13 | 11.29 | 10.68 | 11.29 | 2,363,258 | -0.37(-3.20%) |
May 24, 2010 | 11.55 | 12.05 | 11.55 | 11.67 | 1,630,704 | +0.08(+0.68%) |
May 21, 2010 | 11.19 | 11.98 | 10.99 | 11.59 | 2,077,121 | +0.20(+1.72%) |
May 20, 2010 | 11.46 | 11.76 | 11.39 | 11.39 | 3,070,445 | -0.98(-7.93%) |
May 19, 2010 | 13.18 | 13.18 | 12.14 | 12.37 | 2,090,416 | -0.69(-5.26%) |
May 18, 2010 | 13.25 | 13.58 | 12.92 | 13.06 | 1,492,803 | -0.07(-0.52%) |
May 17, 2010 | 13.40 | 13.66 | 12.68 | 13.13 | 1,160,153 | -0.18(-1.33%) |
May 14, 2010 | 13.31 | 13.86 | 13.02 | 13.31 | 1,563,703 | -0.63(-4.51%) |
May 13, 2010 | 13.75 | 14.28 | 13.65 | 13.93 | 1,583,718 | +0.19(+1.36%) |
May 12, 2010 | 13.26 | 14.02 | 13.26 | 13.75 | 2,127,315 | +0.54(+4.09%) |
May 11, 2010 | 13.47 | 13.64 | 13.16 | 13.21 | 1,773,557 | +0.12(+0.90%) |
May 10, 2010 | 12.85 | 13.17 | 12.82 | 13.09 | 1,828,822 | +1.20(+10.07%) |
May 07, 2010 | 12.36 | 12.51 | 11.77 | 11.89 | 2,915,235 | -0.45(-3.66%) |
May 06, 2010 | 12.88 | 13.35 | 11.16 | 12.34 | 1,858,973 | -0.71(-5.41%) |
May 05, 2010 | 13.23 | 13.54 | 12.89 | 13.05 | 2,750,653 | -0.59(-4.32%) |
May 04, 2010 | 14.00 | 14.00 | 13.44 | 13.64 | 2,441,340 | -0.68(-4.73%) |
May 03, 2010 | 14.21 | 14.42 | 14.04 | 14.32 | 1,430,430 | +0.23(+1.60%) |
Apr 30, 2010 | 14.17 | 14.51 | 14.06 | 14.09 | 2,805,298 | -0.10(-0.69%) |
Apr 29, 2010 | 13.08 | 14.42 | 13.08 | 14.19 | 5,073,454 | +1.14(+8.72%) |
Apr 28, 2010 | 13.10 | 13.57 | 12.87 | 13.05 | 1,862,228 | +0.08(+0.61%) |
Apr 27, 2010 | 13.49 | 13.69 | 12.88 | 12.97 | 3,991,505 | -0.59(-4.34%) |
Apr 26, 2010 | 12.84 | 13.68 | 12.84 | 13.56 | 3,213,458 | +0.67(+5.18%) |
Apr 23, 2010 | 12.26 | 13.10 | 12.19 | 12.89 | 3,976,959 | +0.62(+5.04%) |
Apr 22, 2010 | 10.45 | 12.37 | 10.25 | 12.28 | 7,051,932 | +1.78(+16.92%) |
Apr 21, 2010 | 10.55 | 10.56 | 10.15 | 10.50 | 1,918,124 | -0.03(-0.28%) |
Apr 20, 2010 | 10.57 | 10.73 | 10.34 | 10.53 | 2,149,907 | +0.00(+0.00%) |
Apr 19, 2010 | 10.33 | 10.60 | 10.33 | 10.53 | 1,334,603 | +0.10(+0.94%) |
Apr 16, 2010 | 10.66 | 10.81 | 10.33 | 10.43 | 1,331,553 | -0.30(-2.83%) |
Apr 15, 2010 | 10.51 | 10.84 | 10.51 | 10.74 | 2,400,838 | +0.16(+1.48%) |
Apr 14, 2010 | 10.30 | 10.64 | 10.22 | 10.58 | 1,536,744 | +0.30(+2.96%) |
Apr 13, 2010 | 10.03 | 10.34 | 9.931 | 10.27 | 1,816,920 | +0.27(+2.65%) |
Apr 12, 2010 | 10.18 | 10.25 | 9.970 | 10.01 | 2,023,585 | -0.26(-2.49%) |
Apr 09, 2010 | 9.646 | 10.28 | 9.577 | 10.26 | 3,765,128 | +0.63(+6.52%) |
Apr 08, 2010 | 9.509 | 9.675 | 9.214 | 9.636 | 2,080,168 | -0.01(-0.10%) |
Apr 07, 2010 | 9.469 | 9.813 | 9.469 | 9.646 | 1,788,268 | +0.09(+0.92%) |
Apr 06, 2010 | 9.381 | 9.612 | 9.303 | 9.558 | 2,127,650 | +0.14(+1.46%) |
Apr 05, 2010 | 9.126 | 9.460 | 9.087 | 9.420 | 1,299,580 | +0.32(+3.56%) |
Apr 01, 2010 | 9.332 | 9.097 | 9.097 | 9.097 | 1,469,500 | -0.11(-1.17%) |
Mar 31, 2010 | 9.195 | 9.440 | 8.998 | 9.204 | 1,767,595 | -0.02(-0.21%) |
Mar 30, 2010 | 8.881 | 9.263 | 8.851 | 9.224 | 3,309,184 | +0.39(+4.44%) |
Mar 29, 2010 | 8.341 | 8.930 | 8.253 | 8.832 | 2,429,501 | +0.59(+7.14%) |
Mar 26, 2010 | 8.213 | 8.488 | 8.154 | 8.243 | 708,313 | -0.01(-0.12%) |
Mar 25, 2010 | 8.361 | 8.537 | 8.253 | 8.253 | 1,047,400 | -0.05(-0.59%) |
Mar 24, 2010 | 8.194 | 8.331 | 8.096 | 8.302 | 1,124,421 | +0.07(+0.83%) |
Mar 23, 2010 | 7.850 | 8.253 | 7.850 | 8.233 | 1,046,628 | +0.41(+5.27%) |
Mar 22, 2010 | 7.733 | 7.997 | 7.683 | 7.821 | 895,737 | +0.01(+0.13%) |
Mar 19, 2010 | 8.017 | 8.125 | 7.791 | 7.811 | 852,112 | -0.18(-2.21%) |
Mar 18, 2010 | 8.096 | 8.145 | 7.958 | 7.988 | 404,141 | -0.11(-1.33%) |
Mar 17, 2010 | 8.096 | 8.174 | 8.017 | 8.096 | 578,684 | +0.00(+0.00%) |
Mar 16, 2010 | 8.135 | 8.154 | 8.017 | 8.096 | 337,103 | +0.00(+0.00%) |
Mar 15, 2010 | 8.076 | 8.125 | 8.066 | 8.096 | 726,602 | -0.17(-2.02%) |
Mar 12, 2010 | 8.321 | 8.341 | 8.105 | 8.262 | 538,760 | -0.05(-0.59%) |
Mar 11, 2010 | 8.135 | 8.361 | 7.958 | 8.311 | 567,385 | -0.03(-0.35%) |
Mar 10, 2010 | 8.223 | 8.478 | 8.135 | 8.341 | 1,273,259 | +0.11(+1.31%) |
Mar 09, 2010 | 7.958 | 8.331 | 7.958 | 8.233 | 957,194 | +0.21(+2.57%) |
Mar 08, 2010 | 8.135 | 8.194 | 7.958 | 8.027 | 645,588 | -0.10(-1.21%) |
Mar 05, 2010 | 7.850 | 8.154 | 7.772 | 8.125 | 1,447,662 | +0.40(+5.21%) |
Mar 04, 2010 | 7.585 | 7.782 | 7.536 | 7.723 | 727,521 | +0.11(+1.42%) |
Mar 03, 2010 | 7.890 | 8.037 | 7.526 | 7.615 | 1,657,975 | -0.26(-3.24%) |
Mar 02, 2010 | 7.713 | 7.997 | 7.654 | 7.870 | 2,389,959 | +0.22(+2.82%) |