Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.31 | 13.34 | 13.20 | 13.27 | 1,211,737 | -0.09(-0.70%) |
Apr 28, 2011 | 13.26 | 13.80 | 13.23 | 13.36 | 1,711,169 | +0.01(+0.06%) |
Apr 27, 2011 | 13.28 | 13.36 | 13.11 | 13.35 | 1,934,973 | +0.07(+0.53%) |
Apr 26, 2011 | 13.33 | 13.48 | 13.24 | 13.28 | 1,404,420 | -0.01(-0.06%) |
Apr 25, 2011 | 13.36 | 13.54 | 13.23 | 13.29 | 1,393,676 | -0.08(-0.58%) |
Apr 21, 2011 | 13.58 | 13.59 | 13.26 | 13.37 | 1,825,958 | -0.15(-1.10%) |
Apr 20, 2011 | 13.77 | 13.89 | 13.33 | 13.52 | 3,751,859 | -0.05(-0.40%) |
Apr 19, 2011 | 13.99 | 14.05 | 13.34 | 13.57 | 4,260,253 | -0.34(-2.47%) |
Apr 18, 2011 | 13.56 | 13.96 | 13.31 | 13.91 | 6,534,936 | +0.18(+1.31%) |
Apr 15, 2011 | 12.93 | 14.47 | 12.86 | 13.73 | 32,153,532 | +2.68(+24.21%) |
Apr 14, 2011 | 11.27 | 11.35 | 10.94 | 11.06 | 3,209,767 | -0.33(-2.88%) |
Apr 13, 2011 | 11.56 | 11.62 | 11.38 | 11.39 | 1,029,561 | -0.09(-0.82%) |
Apr 12, 2011 | 11.46 | 11.56 | 11.33 | 11.48 | 1,219,344 | -0.04(-0.34%) |
Apr 11, 2011 | 11.69 | 11.71 | 11.49 | 11.52 | 1,152,370 | -0.13(-1.14%) |
Apr 08, 2011 | 11.74 | 11.82 | 11.62 | 11.65 | 1,992,629 | -0.02(-0.13%) |
Apr 07, 2011 | 11.83 | 11.94 | 11.65 | 11.67 | 1,788,381 | -0.14(-1.19%) |
Apr 06, 2011 | 11.67 | 11.88 | 11.47 | 11.81 | 1,693,195 | +0.23(+2.02%) |
Apr 05, 2011 | 11.81 | 11.85 | 11.54 | 11.57 | 1,732,539 | -0.25(-2.11%) |
Apr 04, 2011 | 11.77 | 11.85 | 11.67 | 11.82 | 1,486,735 | +0.12(+1.00%) |
Apr 01, 2011 | 11.81 | 11.95 | 11.53 | 11.71 | 2,637,578 | +0.08(+0.67%) |
Mar 31, 2011 | 11.75 | 11.86 | 11.58 | 11.63 | 2,465,950 | -0.17(-1.46%) |
Mar 30, 2011 | 11.78 | 11.85 | 11.67 | 11.80 | 866,333 | +0.08(+0.67%) |
Mar 29, 2011 | 11.66 | 11.77 | 11.62 | 11.72 | 1,447,466 | +0.03(+0.27%) |
Mar 28, 2011 | 11.56 | 11.73 | 11.52 | 11.69 | 1,509,463 | +0.17(+1.49%) |
Mar 25, 2011 | 11.66 | 11.76 | 11.45 | 11.52 | 1,976,661 | -0.12(-1.01%) |
Mar 24, 2011 | 11.35 | 11.69 | 11.25 | 11.63 | 2,843,884 | +0.37(+3.25%) |
Mar 23, 2011 | 11.11 | 11.32 | 10.92 | 11.27 | 2,349,815 | +0.12(+1.12%) |
Mar 22, 2011 | 11.41 | 11.46 | 11.10 | 11.14 | 1,274,185 | -0.28(-2.46%) |
Mar 21, 2011 | 11.35 | 11.49 | 11.34 | 11.42 | 2,260,587 | +0.14(+1.24%) |
Mar 18, 2011 | 11.04 | 11.46 | 11.04 | 11.28 | 3,360,027 | +0.40(+3.66%) |
Mar 17, 2011 | 10.75 | 11.03 | 10.67 | 10.89 | 1,985,110 | +0.29(+2.71%) |
Mar 16, 2011 | 10.89 | 11.00 | 10.56 | 10.60 | 2,918,728 | -0.33(-3.05%) |
Mar 15, 2011 | 10.86 | 10.96 | 10.86 | 10.93 | 2,107,488 | +0.06(+0.57%) |
Mar 14, 2011 | 11.01 | 11.03 | 10.78 | 10.87 | 1,201,087 | -0.26(-2.31%) |
Mar 11, 2011 | 10.93 | 11.17 | 10.82 | 11.13 | 1,327,862 | +0.07(+0.63%) |
Mar 10, 2011 | 11.09 | 11.15 | 10.89 | 11.06 | 3,616,493 | -0.16(-1.39%) |
Mar 09, 2011 | 11.29 | 11.34 | 11.11 | 11.21 | 740,940 | -0.08(-0.69%) |
Mar 08, 2011 | 11.14 | 11.35 | 11.14 | 11.29 | 1,936,790 | +0.12(+1.12%) |
Mar 07, 2011 | 10.88 | 11.24 | 10.76 | 11.17 | 4,055,332 | +0.38(+3.54%) |
Mar 04, 2011 | 10.98 | 11.00 | 10.74 | 10.78 | 1,944,138 | -0.15(-1.36%) |
Mar 03, 2011 | 11.00 | 11.17 | 10.87 | 10.93 | 2,786,854 | +0.09(+0.86%) |
Mar 02, 2011 | 10.87 | 11.04 | 10.80 | 10.84 | 5,082,219 | -0.05(-0.50%) |
Mar 01, 2011 | 11.37 | 11.39 | 10.77 | 10.89 | 5,143,365 | -0.44(-3.92%) |
Feb 28, 2011 | 11.46 | 11.47 | 11.20 | 11.34 | 2,761,755 | -0.02(-0.14%) |
Feb 25, 2011 | 11.76 | 11.91 | 11.16 | 11.35 | 6,598,117 | -0.65(-5.40%) |
Feb 24, 2011 | 11.95 | 12.28 | 11.85 | 12.00 | 2,810,358 | +0.05(+0.39%) |
Feb 23, 2011 | 12.13 | 12.24 | 11.81 | 11.95 | 4,289,986 | -0.13(-1.10%) |
Feb 22, 2011 | 12.58 | 12.59 | 12.03 | 12.09 | 3,410,659 | -0.67(-5.26%) |
Feb 18, 2011 | 12.63 | 12.88 | 12.31 | 12.76 | 4,978,175 | +0.54(+4.44%) |
Feb 17, 2011 | 12.22 | 12.36 | 12.12 | 12.22 | 1,665,244 | -0.10(-0.82%) |
Feb 16, 2011 | 11.85 | 12.33 | 11.82 | 12.32 | 4,613,758 | +0.56(+4.77%) |
Feb 15, 2011 | 11.77 | 12.02 | 11.67 | 11.76 | 2,033,549 | +0.02(+0.13%) |
Feb 14, 2011 | 11.75 | 11.87 | 11.71 | 11.74 | 1,060,283 | +0.01(+0.07%) |
Feb 11, 2011 | 11.58 | 11.91 | 11.58 | 11.73 | 2,182,709 | +0.19(+1.69%) |
Feb 10, 2011 | 11.48 | 11.61 | 11.28 | 11.54 | 2,061,379 | +0.04(+0.34%) |
Feb 09, 2011 | 11.70 | 11.75 | 11.42 | 11.50 | 4,023,525 | -0.21(-1.79%) |
Feb 08, 2011 | 11.66 | 11.75 | 11.58 | 11.71 | 1,624,372 | +0.05(+0.40%) |
Feb 07, 2011 | 11.58 | 11.77 | 11.53 | 11.66 | 2,753,386 | +0.09(+0.74%) |
Feb 04, 2011 | 11.68 | 11.70 | 11.48 | 11.58 | 2,085,243 | -0.07(-0.60%) |
Feb 03, 2011 | 11.89 | 11.94 | 11.56 | 11.65 | 2,940,067 | -0.32(-2.67%) |
Feb 02, 2011 | 11.62 | 12.12 | 11.62 | 11.97 | 7,435,127 | +0.26(+2.19%) |
Feb 01, 2011 | 11.44 | 11.77 | 11.23 | 11.71 | 7,551,431 | +0.46(+4.08%) |
Jan 31, 2011 | 11.23 | 11.30 | 10.90 | 11.25 | 5,804,011 | +0.19(+1.69%) |
Jan 28, 2011 | 11.28 | 11.40 | 10.97 | 11.06 | 6,187,191 | -0.22(-1.93%) |
Jan 27, 2011 | 11.31 | 11.54 | 11.17 | 11.28 | 6,697,876 | -0.10(-0.89%) |
Jan 26, 2011 | 11.80 | 11.84 | 11.32 | 11.38 | 9,368,657 | -0.33(-2.86%) |
Jan 25, 2011 | 12.38 | 12.40 | 11.16 | 11.72 | 21,364,168 | -0.79(-6.29%) |
Jan 24, 2011 | 13.42 | 13.45 | 12.03 | 12.50 | 16,525,311 | -0.77(-5.80%) |
Jan 21, 2011 | 13.99 | 14.06 | 13.15 | 13.27 | 7,143,136 | -0.54(-3.94%) |
Jan 20, 2011 | 14.11 | 14.22 | 13.76 | 13.82 | 3,304,994 | -0.34(-2.42%) |
Jan 19, 2011 | 14.80 | 14.96 | 14.09 | 14.16 | 4,164,781 | -0.74(-4.96%) |
Jan 18, 2011 | 14.96 | 15.06 | 14.78 | 14.90 | 3,331,873 | -0.31(-2.05%) |
Jan 14, 2011 | 14.79 | 15.26 | 14.71 | 15.21 | 3,373,154 | +0.43(+2.89%) |
Jan 13, 2011 | 14.87 | 14.87 | 14.52 | 14.78 | 2,181,559 | -0.04(-0.26%) |
Jan 12, 2011 | 14.92 | 15.13 | 14.73 | 14.82 | 2,475,386 | +0.02(+0.11%) |
Jan 11, 2011 | 14.82 | 15.31 | 14.71 | 14.81 | 3,528,730 | +0.12(+0.79%) |
Jan 10, 2011 | 15.07 | 15.15 | 14.68 | 14.69 | 1,742,747 | -0.47(-3.08%) |
Jan 07, 2011 | 15.29 | 15.59 | 14.96 | 15.16 | 3,603,214 | -0.21(-1.37%) |
Jan 06, 2011 | 15.06 | 15.69 | 15.06 | 15.37 | 4,491,618 | +0.30(+2.01%) |
Jan 05, 2011 | 14.80 | 15.07 | 14.63 | 15.06 | 2,619,323 | +0.19(+1.26%) |
Jan 04, 2011 | 14.71 | 15.17 | 14.54 | 14.88 | 3,003,283 | +0.27(+1.86%) |
Jan 03, 2011 | 13.97 | 14.85 | 13.92 | 14.61 | 4,213,344 | +0.83(+6.05%) |
Dec 31, 2010 | 13.77 | 13.85 | 13.67 | 13.77 | 1,081,506 | -0.02(-0.17%) |
Dec 30, 2010 | 13.80 | 13.94 | 13.70 | 13.80 | 1,408,923 | +0.05(+0.34%) |
Dec 29, 2010 | 13.42 | 13.84 | 13.40 | 13.75 | 2,321,402 | +0.42(+3.15%) |
Dec 28, 2010 | 13.83 | 13.83 | 13.21 | 13.33 | 2,052,601 | -0.46(-3.33%) |
Dec 27, 2010 | 13.76 | 13.88 | 13.71 | 13.79 | 932,722 | -0.02(-0.11%) |
Dec 23, 2010 | 13.92 | 13.97 | 13.76 | 13.80 | 1,527,783 | -0.12(-0.84%) |
Dec 22, 2010 | 14.51 | 14.60 | 13.77 | 13.92 | 4,312,337 | -0.57(-3.92%) |
Dec 21, 2010 | 14.61 | 14.78 | 14.47 | 14.49 | 1,353,335 | -0.09(-0.59%) |
Dec 20, 2010 | 14.71 | 14.84 | 14.54 | 14.57 | 2,126,728 | -0.10(-0.69%) |
Dec 17, 2010 | 14.39 | 14.76 | 14.39 | 14.68 | 1,755,939 | +0.25(+1.73%) |
Dec 16, 2010 | 14.21 | 14.50 | 14.09 | 14.43 | 1,635,042 | +0.33(+2.32%) |
Dec 15, 2010 | 14.39 | 14.43 | 14.08 | 14.10 | 1,366,432 | -0.36(-2.48%) |
Dec 14, 2010 | 14.48 | 14.68 | 14.36 | 14.46 | 1,228,299 | -0.02(-0.16%) |
Dec 13, 2010 | 14.68 | 14.86 | 14.48 | 14.48 | 1,473,811 | -0.08(-0.53%) |
Dec 10, 2010 | 14.32 | 14.69 | 14.23 | 14.56 | 1,446,450 | +0.25(+1.74%) |
Dec 09, 2010 | 14.36 | 14.39 | 14.11 | 14.31 | 1,884,008 | +0.11(+0.77%) |
Dec 08, 2010 | 14.22 | 14.43 | 14.13 | 14.20 | 2,481,997 | -0.07(-0.49%) |
Dec 07, 2010 | 14.73 | 14.86 | 14.22 | 14.27 | 1,902,635 | -0.28(-1.93%) |
Dec 06, 2010 | 14.59 | 14.63 | 14.31 | 14.55 | 1,775,410 | -0.09(-0.64%) |
Dec 03, 2010 | 13.63 | 14.72 | 13.49 | 14.64 | 4,357,586 | +0.95(+6.93%) |
Dec 02, 2010 | 13.47 | 13.75 | 13.36 | 13.69 | 2,288,363 | +0.28(+2.09%) |
Dec 01, 2010 | 13.51 | 13.54 | 13.35 | 13.41 | 2,694,134 | +0.18(+1.35%) |
Nov 30, 2010 | 13.15 | 13.32 | 13.10 | 13.24 | 2,569,937 | -0.15(-1.11%) |
Nov 29, 2010 | 13.64 | 13.66 | 13.30 | 13.38 | 1,884,074 | -0.35(-2.55%) |
Nov 26, 2010 | 13.56 | 13.79 | 13.48 | 13.73 | 1,055,598 | +0.01(+0.06%) |
Nov 24, 2010 | 13.20 | 13.73 | 13.73 | 13.73 | 2,742,235 | +0.65(+4.94%) |
Nov 23, 2010 | 12.94 | 13.30 | 12.86 | 13.08 | 2,670,793 | -0.16(-1.18%) |
Nov 22, 2010 | 13.02 | 13.41 | 12.98 | 13.24 | 2,787,860 | +0.13(+1.01%) |
Nov 19, 2010 | 13.64 | 13.79 | 13.00 | 13.10 | 5,442,607 | -0.61(-4.48%) |
Nov 18, 2010 | 13.78 | 14.12 | 13.65 | 13.72 | 3,397,826 | +0.12(+0.86%) |
Nov 17, 2010 | 13.52 | 13.66 | 13.46 | 13.60 | 3,600,576 | +0.15(+1.10%) |
Nov 16, 2010 | 13.78 | 13.91 | 13.27 | 13.45 | 5,057,314 | -0.35(-2.51%) |
Nov 15, 2010 | 14.23 | 14.27 | 13.66 | 13.80 | 3,313,580 | -0.29(-2.09%) |
Nov 12, 2010 | 14.52 | 14.65 | 14.06 | 14.09 | 3,098,001 | -0.45(-3.09%) |
Nov 11, 2010 | 14.55 | 15.23 | 14.47 | 14.54 | 3,199,357 | -0.20(-1.37%) |
Nov 10, 2010 | 14.73 | 14.82 | 14.36 | 14.75 | 2,932,164 | +0.05(+0.32%) |
Nov 09, 2010 | 15.27 | 15.31 | 14.65 | 14.70 | 2,384,518 | -0.58(-3.81%) |
Nov 08, 2010 | 15.50 | 15.58 | 15.08 | 15.28 | 1,810,944 | -0.25(-1.60%) |
Nov 05, 2010 | 15.30 | 15.81 | 15.03 | 15.53 | 4,217,465 | -0.28(-1.77%) |
Nov 04, 2010 | 15.58 | 15.93 | 15.40 | 15.81 | 4,035,384 | +0.49(+3.19%) |
Nov 03, 2010 | 15.43 | 15.52 | 14.99 | 15.32 | 2,789,831 | +0.15(+0.97%) |
Nov 02, 2010 | 14.95 | 15.36 | 14.95 | 15.17 | 2,102,303 | +0.35(+2.36%) |
Nov 01, 2010 | 14.79 | 15.21 | 14.65 | 14.82 | 3,533,577 | +0.04(+0.28%) |
Oct 29, 2010 | 14.74 | 15.02 | 14.62 | 14.78 | 1,746,657 | +0.04(+0.25%) |
Oct 28, 2010 | 15.19 | 15.32 | 14.61 | 14.75 | 2,697,179 | -0.39(-2.56%) |
Oct 27, 2010 | 15.15 | 15.39 | 15.06 | 15.13 | 1,894,713 | -0.02(-0.10%) |
Oct 25, 2010 | 16.72 | 16.89 | 14.01 | 15.15 | 23,895,540 | -1.37(-8.27%) |
Oct 22, 2010 | 16.62 | 16.76 | 16.30 | 16.52 | 1,737,750 | -0.01(-0.05%) |
Oct 21, 2010 | 16.25 | 16.87 | 16.20 | 16.52 | 3,425,860 | +0.34(+2.11%) |
Oct 20, 2010 | 15.95 | 16.42 | 15.65 | 16.18 | 3,113,954 | +0.29(+1.86%) |
Oct 19, 2010 | 16.45 | 16.52 | 15.54 | 15.89 | 6,396,920 | -0.78(-4.70%) |
Oct 18, 2010 | 16.69 | 17.18 | 16.61 | 16.67 | 3,840,812 | -0.02(-0.09%) |
Oct 15, 2010 | 17.19 | 17.31 | 16.34 | 16.69 | 7,695,288 | -0.29(-1.69%) |
Oct 14, 2010 | 15.43 | 17.04 | 15.41 | 16.97 | 14,351,262 | +1.40(+8.97%) |
Oct 13, 2010 | 14.52 | 15.65 | 14.44 | 15.58 | 5,878,163 | +1.23(+8.55%) |
Oct 12, 2010 | 14.30 | 14.45 | 14.17 | 14.35 | 1,535,772 | +0.05(+0.38%) |
Oct 11, 2010 | 14.34 | 14.56 | 14.15 | 14.30 | 1,403,595 | +0.02(+0.11%) |
Oct 08, 2010 | 14.28 | 14.43 | 13.64 | 14.28 | 2,450,161 | +0.58(+4.25%) |
Oct 07, 2010 | 13.74 | 13.83 | 13.50 | 13.70 | 1,192,335 | +0.05(+0.34%) |
Oct 06, 2010 | 13.97 | 14.11 | 13.65 | 13.65 | 2,302,494 | -0.34(-2.44%) |
Oct 05, 2010 | 13.72 | 14.02 | 13.34 | 13.99 | 2,866,932 | +0.49(+3.62%) |
Oct 04, 2010 | 13.23 | 13.64 | 13.20 | 13.50 | 1,431,933 | -0.02(-0.11%) |
Oct 01, 2010 | 13.52 | 13.65 | 13.33 | 13.52 | 1,985,516 | +0.25(+1.87%) |
Sep 30, 2010 | 13.54 | 13.72 | 13.22 | 13.27 | 2,444,811 | -0.21(-1.55%) |
Sep 29, 2010 | 13.69 | 13.69 | 13.40 | 13.48 | 2,847,670 | -0.29(-2.09%) |
Sep 28, 2010 | 13.54 | 13.97 | 13.38 | 13.77 | 12,962 | +0.23(+1.66%) |
Sep 27, 2010 | 13.82 | 13.82 | 13.44 | 13.54 | 1,024,488 | -0.11(-0.80%) |
Sep 24, 2010 | 13.40 | 13.85 | 13.35 | 13.65 | 2,185,500 | +0.49(+3.71%) |
Sep 23, 2010 | 13.16 | 13.31 | 13.02 | 13.16 | 195 | -0.19(-1.40%) |
Sep 22, 2010 | 13.73 | 13.78 | 13.30 | 13.35 | 1,509,991 | -0.35(-2.55%) |
Sep 21, 2010 | 13.99 | 14.33 | 13.65 | 13.70 | 2,505,159 | -0.36(-2.54%) |
Sep 20, 2010 | 13.68 | 14.09 | 13.61 | 14.06 | 1,354,989 | +0.39(+2.84%) |
Sep 17, 2010 | 13.67 | 13.70 | 13.51 | 13.67 | 1,134,100 | -0.07(-0.51%) |
Sep 15, 2010 | 13.82 | 13.86 | 13.57 | 13.74 | 1,182,804 | -0.20(-1.45%) |
Sep 14, 2010 | 13.97 | 14.02 | 13.68 | 13.94 | 2,890,688 | -0.05(-0.39%) |
Sep 13, 2010 | 13.40 | 14.01 | 13.40 | 13.99 | 2,871,432 | +0.87(+6.62%) |
Sep 10, 2010 | 13.11 | 13.28 | 12.87 | 13.12 | 1,243,544 | -0.03(-0.24%) |
Sep 09, 2010 | 12.99 | 13.27 | 12.95 | 13.16 | 2,281 | +0.42(+3.29%) |
Sep 08, 2010 | 12.57 | 12.91 | 12.57 | 12.74 | 1,429,289 | +0.20(+1.61%) |
Sep 07, 2010 | 12.87 | 12.87 | 12.50 | 12.53 | 252 | -0.50(-3.81%) |
Sep 03, 2010 | 12.94 | 13.07 | 12.58 | 13.03 | 1,988,188 | +0.37(+2.94%) |
Sep 02, 2010 | 12.39 | 12.82 | 12.22 | 12.66 | 193 | +0.23(+1.87%) |
Sep 01, 2010 | 12.18 | 12.57 | 11.99 | 12.43 | 3,919,580 | +0.47(+3.96%) |
Aug 31, 2010 | 11.94 | 12.21 | 11.54 | 11.95 | 2,834 | +0.24(+2.05%) |
Aug 30, 2010 | 12.01 | 12.19 | 11.71 | 11.71 | 2,358,067 | +0.06(+0.53%) |
Aug 27, 2010 | 12.12 | 12.14 | 11.39 | 11.65 | 2,461,260 | -0.32(-2.66%) |
Aug 26, 2010 | 11.97 | 12.14 | 11.59 | 11.97 | 3,326 | +0.02(+0.20%) |
Aug 25, 2010 | 11.98 | 12.08 | 11.71 | 11.94 | 3,351,572 | -0.18(-1.47%) |
Aug 24, 2010 | 12.48 | 12.57 | 12.12 | 12.12 | 316 | -0.64(-5.05%) |
Aug 23, 2010 | 13.34 | 13.41 | 12.71 | 12.77 | 2,498,833 | -0.43(-3.24%) |
Aug 20, 2010 | 13.19 | 13.32 | 13.03 | 13.19 | 2,462,142 | -0.08(-0.58%) |
Aug 19, 2010 | 13.73 | 13.79 | 13.12 | 13.27 | 316 | -0.56(-4.04%) |
Aug 18, 2010 | 13.84 | 13.89 | 13.63 | 13.83 | 2,180,839 | +0.02(+0.11%) |
Aug 17, 2010 | 13.80 | 14.00 | 13.66 | 13.82 | 1,763,898 | +0.21(+1.51%) |
Aug 16, 2010 | 13.60 | 13.90 | 13.45 | 13.61 | 1,913,677 | -0.05(-0.34%) |
Aug 13, 2010 | 13.66 | 14.11 | 13.65 | 13.66 | 2,403,276 | -0.37(-2.65%) |
Aug 12, 2010 | 13.93 | 14.39 | 13.85 | 14.03 | 4,173,185 | -0.22(-1.52%) |
Aug 11, 2010 | 13.62 | 14.39 | 13.52 | 14.24 | 5,881,333 | +0.29(+2.11%) |
Aug 10, 2010 | 13.89 | 14.09 | 13.68 | 13.95 | 3,444,649 | -0.15(-1.04%) |
Aug 09, 2010 | 14.33 | 14.43 | 13.84 | 14.10 | 4,112,781 | -0.18(-1.25%) |
Aug 06, 2010 | 14.28 | 14.42 | 13.08 | 14.28 | 11,420,447 | +1.81(+14.53%) |
Aug 05, 2010 | 12.19 | 12.73 | 12.01 | 12.46 | 3,051,717 | +0.22(+1.83%) |
Aug 04, 2010 | 12.59 | 12.70 | 12.18 | 12.24 | 3,144,819 | -0.26(-2.11%) |
Aug 03, 2010 | 12.63 | 12.66 | 12.46 | 12.50 | 4,580 | -0.22(-1.70%) |
Aug 02, 2010 | 12.58 | 12.77 | 12.37 | 12.72 | 2,789,772 | +0.57(+4.65%) |
Jul 30, 2010 | 12.15 | 12.36 | 12.01 | 12.15 | 1,879,130 | -0.28(-2.24%) |
Jul 29, 2010 | 12.37 | 12.58 | 11.95 | 12.43 | 2,382,373 | +0.09(+0.69%) |
Jul 28, 2010 | 12.35 | 12.47 | 12.19 | 12.35 | 3,385 | -0.12(-0.93%) |
Jul 27, 2010 | 12.46 | 13.04 | 12.43 | 12.46 | 2,544 | -0.32(-2.48%) |
Jul 26, 2010 | 12.44 | 12.81 | 12.36 | 12.78 | 2,154,286 | +0.31(+2.48%) |
Jul 23, 2010 | 12.15 | 12.52 | 12.04 | 12.47 | 2,281,945 | +0.21(+1.70%) |
Jul 22, 2010 | 12.08 | 12.29 | 11.91 | 12.26 | 2,300,849 | +0.53(+4.55%) |
Jul 21, 2010 | 12.12 | 12.24 | 11.70 | 11.73 | 2,365,531 | -0.30(-2.51%) |
Jul 20, 2010 | 11.47 | 12.08 | 11.27 | 12.03 | 3,035,573 | +0.37(+3.19%) |
Jul 19, 2010 | 11.69 | 11.83 | 11.45 | 11.66 | 2,124,926 | +0.08(+0.67%) |
Jul 16, 2010 | 11.58 | 12.16 | 11.49 | 11.58 | 4,030,076 | -0.66(-5.38%) |
Jul 15, 2010 | 12.26 | 12.35 | 11.94 | 12.24 | 2,725,827 | -0.11(-0.88%) |
Jul 14, 2010 | 12.29 | 12.54 | 12.15 | 12.35 | 5,376,078 | +0.00(+0.00%) |
Jul 13, 2010 | 12.13 | 12.39 | 12.06 | 12.35 | 5,843,388 | +0.29(+2.44%) |
Jul 12, 2010 | 12.12 | 12.30 | 11.76 | 12.05 | 3,613,325 | -0.09(-0.70%) |
Jul 09, 2010 | 12.14 | 12.17 | 11.50 | 12.14 | 3,099,321 | +0.57(+4.88%) |
Jul 08, 2010 | 11.24 | 11.60 | 11.24 | 11.57 | 3,399,190 | +0.45(+4.04%) |
Jul 07, 2010 | 10.51 | 11.15 | 10.51 | 11.12 | 5,402,371 | +0.61(+5.82%) |
Jul 06, 2010 | 10.47 | 10.68 | 10.32 | 10.51 | 3,637,206 | +0.35(+3.43%) |
Jul 02, 2010 | 10.16 | 10.59 | 10.07 | 10.16 | 2,560,378 | -0.09(-0.91%) |
Jul 01, 2010 | 10.26 | 10.47 | 9.778 | 10.26 | 4,445,028 | -0.02(-0.15%) |
Jun 30, 2010 | 10.23 | 10.64 | 10.23 | 10.27 | 855 | +0.02(+0.15%) |
Jun 29, 2010 | 10.66 | 10.73 | 10.20 | 10.26 | 5,727,438 | -0.34(-3.21%) |
Jun 25, 2010 | 10.60 | 10.67 | 10.33 | 10.60 | 16,325,226 | +0.15(+1.41%) |
Jun 24, 2010 | 10.98 | 11.00 | 10.43 | 10.45 | 3,906,305 | -0.60(-5.46%) |
Jun 23, 2010 | 11.15 | 11.26 | 10.88 | 11.05 | 2,021,672 | -0.09(-0.76%) |
Jun 22, 2010 | 11.24 | 11.50 | 11.09 | 11.14 | 3,208,541 | -0.01(-0.07%) |
Jun 21, 2010 | 11.77 | 11.81 | 11.10 | 11.15 | 2,586,023 | -0.36(-3.10%) |
Jun 18, 2010 | 11.50 | 11.57 | 11.34 | 11.50 | 3,479,483 | +0.05(+0.41%) |
Jun 17, 2010 | 11.46 | 11.84 | 11.36 | 11.46 | 790 | -0.25(-2.12%) |
Jun 16, 2010 | 11.74 | 11.98 | 11.67 | 11.71 | 2,274,190 | -0.23(-1.95%) |
Jun 15, 2010 | 11.94 | 11.96 | 11.30 | 11.94 | 7,078 | +0.66(+5.83%) |
Jun 14, 2010 | 11.53 | 11.83 | 11.26 | 11.28 | 3,449,580 | -0.02(-0.14%) |
Jun 11, 2010 | 10.95 | 11.36 | 10.83 | 11.29 | 2,831,031 | +0.13(+1.18%) |
Jun 10, 2010 | 10.59 | 11.16 | 10.59 | 11.16 | 3,941,895 | +0.79(+7.61%) |
Jun 09, 2010 | 10.74 | 10.92 | 10.30 | 10.37 | 5,235,079 | -0.19(-1.83%) |
Jun 08, 2010 | 10.33 | 10.60 | 9.801 | 10.57 | 8,482,641 | +0.28(+2.71%) |
Jun 07, 2010 | 11.28 | 11.40 | 10.26 | 10.29 | 9,481,209 | -0.87(-7.84%) |
Jun 04, 2010 | 11.16 | 11.77 | 11.09 | 11.16 | 9,500,033 | -0.89(-7.39%) |
Jun 03, 2010 | 12.05 | 12.77 | 11.97 | 12.05 | 5,209,110 | -0.66(-5.18%) |
Jun 02, 2010 | 12.71 | 12.71 | 12.12 | 12.71 | 3,785,716 | +0.64(+5.32%) |
Jun 01, 2010 | 12.70 | 12.97 | 12.07 | 12.07 | 3,500,762 | -0.94(-7.20%) |
May 28, 2010 | 13.01 | 13.52 | 12.91 | 13.01 | 3,893,183 | -0.39(-2.89%) |
May 27, 2010 | 12.49 | 13.42 | 12.45 | 13.39 | 8,298,699 | +1.15(+9.42%) |
May 26, 2010 | 11.95 | 12.58 | 11.84 | 12.24 | 6,128,308 | +0.59(+5.05%) |
May 25, 2010 | 11.05 | 11.71 | 10.82 | 11.65 | 7,277,074 | +0.12(+1.07%) |
May 24, 2010 | 11.95 | 12.24 | 11.53 | 11.53 | 3,155,531 | -0.47(-3.94%) |
May 21, 2010 | 11.31 | 12.26 | 11.30 | 12.00 | 8,478,010 | +0.46(+4.03%) |
May 20, 2010 | 11.10 | 11.77 | 11.04 | 11.53 | 5,518 | -0.38(-3.18%) |
May 19, 2010 | 11.91 | 12.17 | 11.46 | 11.91 | 6,010,546 | -0.02(-0.19%) |
May 18, 2010 | 12.76 | 12.86 | 11.84 | 11.94 | 7,980,707 | -0.65(-5.14%) |
May 17, 2010 | 12.78 | 12.99 | 12.14 | 12.58 | 6,106,912 | -0.12(-0.91%) |
May 14, 2010 | 12.70 | 13.77 | 12.51 | 12.70 | 9,411,391 | -1.17(-8.41%) |
May 13, 2010 | 13.84 | 14.25 | 13.75 | 13.87 | 5,000,157 | -0.01(-0.06%) |
May 12, 2010 | 14.03 | 14.16 | 13.61 | 13.87 | 6,392,648 | -0.12(-0.88%) |
May 11, 2010 | 13.91 | 14.09 | 13.76 | 14.00 | 259 | -1.43(-9.26%) |
May 10, 2010 | 15.19 | 15.43 | 15.11 | 15.42 | 7,717,849 | +1.78(+13.07%) |
May 07, 2010 | 14.59 | 14.63 | 13.14 | 13.64 | 11,492,940 | -1.03(-7.00%) |
May 06, 2010 | 15.90 | 16.20 | 13.97 | 14.67 | 8,251,046 | -1.29(-8.08%) |
May 05, 2010 | 16.30 | 16.64 | 15.86 | 15.96 | 3,288,169 | -0.50(-3.05%) |
May 04, 2010 | 16.85 | 16.98 | 16.18 | 16.46 | 3,045,684 | -0.56(-3.27%) |