Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.83 | 13.89 | 13.72 | 13.83 | 19,915,148 | +0.00(+0.00%) |
Apr 28, 2011 | 13.82 | 13.87 | 13.72 | 13.83 | 13,978,444 | +0.03(+0.22%) |
Apr 27, 2011 | 13.70 | 13.85 | 13.69 | 13.80 | 12,616,302 | +0.12(+0.88%) |
Apr 26, 2011 | 13.67 | 13.70 | 13.61 | 13.68 | 12,323,136 | +0.09(+0.67%) |
Apr 25, 2011 | 13.54 | 13.64 | 13.52 | 13.59 | 7,867,266 | +0.03(+0.19%) |
Apr 21, 2011 | 13.65 | 13.65 | 13.49 | 13.56 | 10,328,557 | -0.06(-0.41%) |
Apr 20, 2011 | 13.59 | 13.66 | 13.57 | 13.62 | 12,987,154 | +0.13(+0.93%) |
Apr 19, 2011 | 13.53 | 13.54 | 13.42 | 13.49 | 14,933,326 | -0.04(-0.26%) |
Apr 18, 2011 | 13.51 | 13.61 | 13.35 | 13.53 | 14,367,733 | -0.09(-0.63%) |
Apr 15, 2011 | 13.53 | 13.65 | 13.50 | 13.61 | 15,213,053 | +0.13(+0.93%) |
Apr 14, 2011 | 13.45 | 13.50 | 13.35 | 13.49 | 14,707,109 | -0.02(-0.15%) |
Apr 13, 2011 | 13.52 | 13.56 | 13.38 | 13.51 | 31,191,036 | +0.41(+3.11%) |
Apr 12, 2011 | 12.91 | 13.55 | 12.86 | 13.10 | 201,643,136 | +0.15(+1.14%) |
Apr 11, 2011 | 12.78 | 13.01 | 12.72 | 12.95 | 30,660,386 | -0.09(-0.70%) |
Apr 08, 2011 | 12.96 | 13.05 | 12.93 | 13.04 | 7,107,670 | +0.10(+0.74%) |
Apr 07, 2011 | 12.91 | 12.96 | 12.86 | 12.95 | 5,714,383 | +0.06(+0.43%) |
Apr 06, 2011 | 12.90 | 13.00 | 12.88 | 12.89 | 6,694,321 | +0.00(+0.04%) |
Apr 05, 2011 | 12.99 | 13.01 | 12.85 | 12.89 | 8,512,495 | -0.13(-1.01%) |
Apr 04, 2011 | 13.05 | 13.10 | 12.94 | 13.02 | 14,112,813 | +0.06(+0.47%) |
Apr 01, 2011 | 12.87 | 12.99 | 12.78 | 12.96 | 16,722,752 | +0.20(+1.58%) |
Mar 31, 2011 | 12.66 | 12.77 | 12.58 | 12.75 | 8,065,298 | +0.08(+0.64%) |
Mar 30, 2011 | 12.67 | 12.67 | 12.67 | 12.67 | 10,463,490 | +0.17(+1.37%) |
Mar 29, 2011 | 12.38 | 12.52 | 12.33 | 12.50 | 5,816,761 | +0.14(+1.14%) |
Mar 28, 2011 | 12.38 | 12.48 | 12.35 | 12.36 | 9,401,695 | -0.03(-0.20%) |
Mar 25, 2011 | 12.38 | 12.42 | 12.35 | 12.39 | 10,063,929 | +0.06(+0.45%) |
Mar 24, 2011 | 12.34 | 12.39 | 12.28 | 12.33 | 6,430,421 | +0.03(+0.25%) |
Mar 23, 2011 | 12.36 | 12.38 | 12.26 | 12.30 | 7,619,398 | -0.04(-0.29%) |
Mar 22, 2011 | 12.47 | 12.50 | 12.33 | 12.34 | 9,668,544 | -0.11(-0.85%) |
Mar 21, 2011 | 12.48 | 12.49 | 12.40 | 12.44 | 5,672,513 | +0.05(+0.37%) |
Mar 18, 2011 | 12.50 | 12.59 | 12.32 | 12.40 | 11,328,706 | +0.09(+0.70%) |
Mar 17, 2011 | 12.42 | 12.42 | 12.15 | 12.31 | 16,789,098 | +0.04(+0.29%) |
Mar 16, 2011 | 12.39 | 12.45 | 12.23 | 12.28 | 13,163,655 | -0.12(-0.94%) |
Mar 15, 2011 | 12.45 | 12.72 | 12.38 | 12.39 | 11,266,724 | -0.33(-2.62%) |
Mar 14, 2011 | 12.63 | 12.74 | 12.58 | 12.72 | 18,568,978 | -0.01(-0.08%) |
Mar 11, 2011 | 12.83 | 12.88 | 12.60 | 12.73 | 7,262,852 | -0.09(-0.71%) |
Mar 10, 2011 | 12.94 | 12.98 | 12.81 | 12.83 | 8,851,883 | -0.17(-1.32%) |
Mar 09, 2011 | 12.89 | 13.02 | 12.81 | 13.00 | 12,692,054 | +0.12(+0.94%) |
Mar 08, 2011 | 13.00 | 13.01 | 12.87 | 12.88 | 9,496,509 | -0.06(-0.43%) |
Mar 07, 2011 | 12.84 | 12.95 | 12.79 | 12.93 | 16,546,102 | +0.22(+1.72%) |
Mar 04, 2011 | 12.77 | 12.77 | 12.52 | 12.71 | 14,040,096 | -0.08(-0.62%) |
Mar 03, 2011 | 12.96 | 13.00 | 12.73 | 12.79 | 11,551,245 | -0.01(-0.08%) |
Mar 02, 2011 | 12.68 | 13.02 | 12.62 | 12.80 | 21,052,372 | +0.42(+3.37%) |
Mar 01, 2011 | 12.70 | 12.79 | 12.18 | 12.38 | 25,730,948 | -0.26(-2.08%) |
Feb 28, 2011 | 12.57 | 12.76 | 12.51 | 12.65 | 12,822,763 | +0.31(+2.50%) |
Feb 25, 2011 | 12.38 | 12.40 | 12.24 | 12.34 | 6,490,420 | -0.03(-0.24%) |
Feb 24, 2011 | 12.47 | 12.47 | 12.34 | 12.37 | 6,303,313 | -0.06(-0.52%) |
Feb 23, 2011 | 12.46 | 12.56 | 12.42 | 12.43 | 8,415,469 | -0.01(-0.08%) |
Feb 22, 2011 | 12.38 | 12.49 | 12.37 | 12.44 | 7,895,236 | -0.00(-0.04%) |
Feb 18, 2011 | 12.46 | 12.48 | 12.40 | 12.45 | 8,003,978 | +0.01(+0.08%) |
Feb 17, 2011 | 12.33 | 12.45 | 12.33 | 12.44 | 7,201,806 | +0.08(+0.64%) |
Feb 16, 2011 | 12.31 | 12.47 | 12.29 | 12.36 | 13,283,617 | +0.05(+0.40%) |
Feb 15, 2011 | 12.22 | 12.33 | 12.21 | 12.31 | 8,040,204 | +0.07(+0.61%) |
Feb 14, 2011 | 12.31 | 12.31 | 12.18 | 12.23 | 13,433,189 | -0.07(-0.61%) |
Feb 11, 2011 | 12.34 | 12.38 | 12.26 | 12.31 | 8,026,047 | -0.04(-0.32%) |
Feb 10, 2011 | 12.39 | 12.43 | 12.30 | 12.35 | 10,854,799 | -0.09(-0.72%) |
Feb 09, 2011 | 12.38 | 12.44 | 12.26 | 12.44 | 13,341,150 | +0.06(+0.48%) |
Feb 08, 2011 | 12.31 | 12.50 | 12.30 | 12.38 | 13,156,837 | +0.04(+0.32%) |
Feb 07, 2011 | 12.45 | 12.45 | 12.21 | 12.34 | 16,744,556 | -0.13(-1.08%) |
Feb 04, 2011 | 12.82 | 12.92 | 12.35 | 12.47 | 19,859,136 | -0.28(-2.22%) |
Feb 03, 2011 | 12.81 | 12.85 | 12.67 | 12.76 | 6,637,093 | -0.05(-0.43%) |
Feb 02, 2011 | 12.77 | 12.93 | 12.75 | 12.81 | 7,816,452 | -0.02(-0.19%) |
Feb 01, 2011 | 12.85 | 12.89 | 12.69 | 12.84 | 9,544,394 | +0.01(+0.08%) |
Jan 31, 2011 | 12.67 | 12.84 | 12.66 | 12.83 | 7,783,923 | +0.19(+1.50%) |
Jan 28, 2011 | 12.83 | 12.87 | 12.64 | 12.64 | 6,726,486 | -0.16(-1.28%) |
Jan 27, 2011 | 12.69 | 12.82 | 12.66 | 12.80 | 8,545,910 | +0.08(+0.67%) |
Jan 26, 2011 | 12.89 | 12.92 | 12.63 | 12.72 | 15,166,469 | -0.13(-1.01%) |
Jan 25, 2011 | 12.87 | 12.88 | 12.73 | 12.85 | 8,106,870 | -0.14(-1.07%) |
Jan 24, 2011 | 12.86 | 13.04 | 12.86 | 12.99 | 20,203,604 | +0.14(+1.08%) |
Jan 21, 2011 | 12.96 | 12.97 | 12.83 | 12.85 | 8,934,976 | -0.08(-0.65%) |
Jan 20, 2011 | 12.83 | 12.98 | 12.82 | 12.93 | 7,541,526 | +0.09(+0.74%) |
Jan 19, 2011 | 12.73 | 12.89 | 12.73 | 12.84 | 6,544,005 | +0.08(+0.66%) |
Jan 18, 2011 | 12.76 | 12.80 | 12.68 | 12.75 | 7,287,654 | -0.01(-0.04%) |
Jan 14, 2011 | 12.81 | 12.97 | 12.69 | 12.76 | 9,747,215 | -0.04(-0.31%) |
Jan 13, 2011 | 13.20 | 13.25 | 12.60 | 12.80 | 25,454,262 | -0.43(-3.27%) |
Jan 12, 2011 | 13.13 | 13.25 | 13.10 | 13.23 | 5,481,452 | +0.11(+0.87%) |
Jan 11, 2011 | 13.15 | 13.15 | 13.02 | 13.12 | 7,452,379 | +0.01(+0.08%) |
Jan 10, 2011 | 13.11 | 13.12 | 12.97 | 13.11 | 7,164,405 | -0.02(-0.15%) |
Jan 07, 2011 | 13.29 | 13.29 | 13.02 | 13.12 | 9,109,927 | -0.12(-0.94%) |
Jan 06, 2011 | 13.35 | 13.35 | 13.17 | 13.25 | 6,013,035 | -0.09(-0.71%) |
Jan 05, 2011 | 13.33 | 13.41 | 13.22 | 13.34 | 4,872,862 | -0.04(-0.30%) |
Jan 04, 2011 | 13.27 | 13.42 | 13.09 | 13.38 | 6,825,069 | +0.19(+1.47%) |
Jan 03, 2011 | 13.18 | 13.25 | 13.08 | 13.19 | 4,540,632 | +0.10(+0.76%) |
Dec 31, 2010 | 13.07 | 13.14 | 13.02 | 13.09 | 2,767,560 | +0.04(+0.30%) |
Dec 30, 2010 | 13.08 | 13.15 | 13.01 | 13.05 | 3,877,645 | -0.05(-0.38%) |
Dec 29, 2010 | 13.17 | 13.17 | 13.07 | 13.10 | 3,339,697 | -0.03(-0.26%) |
Dec 28, 2010 | 13.10 | 13.18 | 13.03 | 13.13 | 3,616,999 | +0.05(+0.42%) |
Dec 27, 2010 | 13.13 | 13.15 | 13.08 | 13.08 | 2,237,385 | -0.05(-0.38%) |
Dec 23, 2010 | 13.09 | 13.20 | 13.05 | 13.13 | 3,512,729 | +0.03(+0.27%) |
Dec 22, 2010 | 13.07 | 13.12 | 12.99 | 13.10 | 5,081,410 | +0.07(+0.53%) |
Dec 21, 2010 | 13.01 | 13.07 | 12.98 | 13.03 | 5,780,534 | +0.01(+0.12%) |
Dec 20, 2010 | 12.99 | 13.03 | 12.93 | 13.01 | 6,284,340 | +0.06(+0.50%) |
Dec 17, 2010 | 12.81 | 12.96 | 12.77 | 12.95 | 11,563,669 | +0.17(+1.36%) |
Dec 16, 2010 | 12.59 | 12.77 | 12.52 | 12.77 | 8,625,364 | +0.20(+1.62%) |
Dec 15, 2010 | 12.69 | 12.73 | 12.54 | 12.57 | 5,014,366 | -0.11(-0.90%) |
Dec 14, 2010 | 12.74 | 12.80 | 12.67 | 12.68 | 7,082,876 | -0.02(-0.20%) |
Dec 13, 2010 | 12.56 | 12.75 | 12.56 | 12.71 | 7,657,828 | +0.15(+1.19%) |
Dec 10, 2010 | 12.56 | 12.61 | 12.50 | 12.56 | 6,172,574 | +0.03(+0.24%) |
Dec 09, 2010 | 12.59 | 12.61 | 12.52 | 12.53 | 9,526,517 | -0.05(-0.43%) |
Dec 08, 2010 | 12.67 | 12.69 | 12.50 | 12.58 | 8,772,127 | -0.03(-0.24%) |
Dec 07, 2010 | 12.79 | 12.86 | 12.56 | 12.61 | 9,677,788 | -0.12(-0.96%) |
Dec 06, 2010 | 12.71 | 12.75 | 12.65 | 12.74 | 6,503,819 | +0.02(+0.19%) |
Dec 03, 2010 | 12.64 | 12.76 | 12.57 | 12.71 | 8,218,800 | +0.07(+0.58%) |
Dec 02, 2010 | 12.56 | 12.71 | 12.48 | 12.64 | 22,156,446 | +0.09(+0.70%) |
Dec 01, 2010 | 12.56 | 12.61 | 12.48 | 12.55 | 21,844,910 | +0.08(+0.67%) |
Nov 30, 2010 | 12.55 | 12.55 | 12.38 | 12.47 | 21,738,920 | -0.02(-0.20%) |
Nov 29, 2010 | 12.36 | 12.52 | 12.33 | 12.49 | 8,441,266 | +0.08(+0.63%) |
Nov 26, 2010 | 12.41 | 12.53 | 12.35 | 12.41 | 4,310,581 | -0.06(-0.51%) |
Nov 24, 2010 | 12.54 | 12.48 | 12.48 | 12.48 | 6,833,831 | -0.06(-0.51%) |
Nov 23, 2010 | 12.61 | 12.61 | 12.41 | 12.54 | 7,945,092 | -0.12(-0.93%) |
Nov 22, 2010 | 12.58 | 12.67 | 12.49 | 12.66 | 4,702,803 | +0.04(+0.35%) |
Nov 19, 2010 | 12.71 | 12.71 | 12.51 | 12.61 | 7,271,188 | -0.08(-0.62%) |
Nov 18, 2010 | 12.72 | 12.75 | 12.65 | 12.69 | 5,168,778 | +0.03(+0.27%) |
Nov 17, 2010 | 12.68 | 12.76 | 12.58 | 12.66 | 4,832,105 | +0.02(+0.19%) |
Nov 16, 2010 | 12.75 | 12.76 | 12.55 | 12.63 | 7,874,615 | -0.15(-1.19%) |
Nov 15, 2010 | 12.82 | 12.90 | 12.76 | 12.78 | 6,337,810 | -0.03(-0.23%) |
Nov 12, 2010 | 12.96 | 12.96 | 12.77 | 12.81 | 7,940,132 | -0.21(-1.62%) |
Nov 11, 2010 | 13.00 | 13.11 | 12.94 | 13.02 | 4,934,195 | -0.02(-0.19%) |
Nov 10, 2010 | 13.17 | 13.18 | 12.95 | 13.05 | 6,395,554 | -0.15(-1.11%) |
Nov 09, 2010 | 13.27 | 13.29 | 13.16 | 13.20 | 5,259,060 | -0.05(-0.41%) |
Nov 08, 2010 | 13.22 | 13.26 | 13.16 | 13.25 | 6,529,020 | +0.00(+0.04%) |
Nov 05, 2010 | 13.20 | 13.28 | 13.12 | 13.25 | 7,468,308 | +0.10(+0.75%) |
Nov 04, 2010 | 13.14 | 13.19 | 13.05 | 13.15 | 10,906,626 | +0.09(+0.71%) |
Nov 03, 2010 | 13.21 | 13.24 | 12.94 | 13.05 | 6,454,300 | -0.10(-0.78%) |
Nov 02, 2010 | 13.01 | 13.18 | 12.99 | 13.16 | 6,403,627 | +0.25(+1.94%) |
Nov 01, 2010 | 13.23 | 13.27 | 12.84 | 12.91 | 9,297,530 | -0.27(-2.05%) |
Oct 29, 2010 | 12.97 | 13.27 | 12.96 | 13.18 | 11,990,480 | +0.21(+1.59%) |
Oct 28, 2010 | 13.03 | 13.10 | 12.70 | 12.97 | 18,334,200 | -0.03(-0.23%) |
Oct 27, 2010 | 13.01 | 13.03 | 12.86 | 13.00 | 9,474,380 | -0.19(-1.45%) |
Oct 25, 2010 | 13.25 | 13.28 | 13.13 | 13.19 | 9,035,229 | -0.01(-0.07%) |
Oct 22, 2010 | 13.50 | 13.53 | 13.16 | 13.20 | 10,805,717 | -0.26(-1.97%) |
Oct 21, 2010 | 13.73 | 13.74 | 13.37 | 13.47 | 9,137,362 | -0.21(-1.54%) |
Oct 20, 2010 | 13.67 | 13.80 | 13.65 | 13.68 | 5,957,221 | +0.04(+0.32%) |
Oct 19, 2010 | 13.61 | 13.69 | 13.53 | 13.63 | 8,845,137 | -0.07(-0.50%) |
Oct 18, 2010 | 13.53 | 13.73 | 13.50 | 13.70 | 6,030,549 | +0.20(+1.45%) |
Oct 15, 2010 | 13.59 | 13.62 | 13.25 | 13.51 | 24,555,836 | -0.02(-0.14%) |
Oct 14, 2010 | 13.60 | 13.68 | 13.48 | 13.53 | 5,066,422 | -0.07(-0.54%) |
Oct 13, 2010 | 13.53 | 13.67 | 13.48 | 13.60 | 7,612,928 | +0.09(+0.65%) |
Oct 12, 2010 | 13.59 | 13.60 | 13.46 | 13.51 | 4,964,862 | -0.07(-0.51%) |
Oct 11, 2010 | 13.61 | 13.64 | 13.53 | 13.58 | 3,980,837 | -0.01(-0.11%) |
Oct 08, 2010 | 13.59 | 13.65 | 13.46 | 13.59 | 5,159,429 | +0.03(+0.22%) |
Oct 07, 2010 | 13.63 | 13.67 | 13.53 | 13.56 | 3,766,598 | -0.00(-0.04%) |
Oct 06, 2010 | 13.70 | 13.75 | 13.52 | 13.57 | 5,824,342 | -0.13(-0.97%) |
Oct 05, 2010 | 13.66 | 13.80 | 13.63 | 13.70 | 11,747,989 | +0.15(+1.12%) |
Oct 04, 2010 | 13.48 | 13.57 | 13.42 | 13.55 | 8,437,790 | +0.09(+0.66%) |
Oct 01, 2010 | 13.46 | 13.50 | 13.31 | 13.46 | 5,122,503 | +0.10(+0.78%) |
Sep 30, 2010 | 13.36 | 13.51 | 13.28 | 13.36 | 61,118 | -0.09(-0.67%) |
Sep 29, 2010 | 13.52 | 13.53 | 13.31 | 13.45 | 6,264,950 | -0.08(-0.62%) |
Sep 28, 2010 | 13.60 | 13.66 | 13.41 | 13.53 | 9,135,711 | -0.04(-0.29%) |
Sep 27, 2010 | 13.47 | 13.62 | 13.40 | 13.57 | 6,810,945 | +0.12(+0.91%) |
Sep 24, 2010 | 13.47 | 13.52 | 13.39 | 13.45 | 10,736,040 | +0.09(+0.66%) |
Sep 23, 2010 | 13.36 | 13.43 | 13.22 | 13.36 | 809 | +0.08(+0.59%) |
Sep 22, 2010 | 13.14 | 13.36 | 13.10 | 13.28 | 8,060,459 | +0.17(+1.31%) |
Sep 21, 2010 | 13.10 | 13.25 | 13.02 | 13.11 | 10,904,412 | +0.03(+0.26%) |
Sep 20, 2010 | 13.03 | 13.21 | 13.00 | 13.07 | 11,673,492 | -0.05(-0.37%) |
Sep 17, 2010 | 13.12 | 13.24 | 13.05 | 13.12 | 9,748,222 | -0.04(-0.33%) |
Sep 15, 2010 | 13.25 | 13.27 | 13.11 | 13.17 | 9,209,484 | -0.05(-0.37%) |
Sep 14, 2010 | 13.33 | 13.39 | 13.20 | 13.22 | 8,886,613 | -0.16(-1.21%) |
Sep 13, 2010 | 13.46 | 13.54 | 13.37 | 13.38 | 9,624,076 | +0.01(+0.11%) |
Sep 10, 2010 | 13.28 | 13.39 | 13.20 | 13.36 | 5,427,483 | +0.06(+0.44%) |
Sep 09, 2010 | 13.41 | 13.45 | 13.26 | 13.30 | 7,711,639 | +0.01(+0.11%) |
Sep 08, 2010 | 13.35 | 13.45 | 13.27 | 13.29 | 10,289,155 | -0.05(-0.37%) |
Sep 07, 2010 | 13.43 | 13.49 | 13.32 | 13.34 | 1,061 | -0.08(-0.58%) |
Sep 03, 2010 | 13.44 | 13.52 | 13.29 | 13.42 | 8,860,786 | +0.02(+0.18%) |
Sep 02, 2010 | 13.35 | 13.53 | 13.21 | 13.39 | 229 | -0.10(-0.72%) |
Sep 01, 2010 | 13.25 | 13.54 | 13.21 | 13.49 | 7,837,401 | +0.33(+2.54%) |
Aug 31, 2010 | 13.14 | 13.24 | 12.98 | 13.15 | 87,950 | -0.00(-0.04%) |
Aug 30, 2010 | 13.26 | 13.32 | 13.13 | 13.16 | 5,448,098 | -0.11(-0.84%) |
Aug 27, 2010 | 13.27 | 13.33 | 12.83 | 13.27 | 8,374,662 | +0.34(+2.66%) |
Aug 26, 2010 | 12.93 | 13.00 | 12.87 | 12.93 | 206 | +0.02(+0.15%) |
Aug 25, 2010 | 12.86 | 12.94 | 12.73 | 12.91 | 13,929,398 | +0.01(+0.11%) |
Aug 24, 2010 | 12.75 | 12.99 | 12.74 | 12.89 | 1,327 | +0.02(+0.19%) |
Aug 23, 2010 | 12.89 | 13.02 | 12.83 | 12.87 | 5,630,036 | +0.00(+0.04%) |
Aug 20, 2010 | 12.84 | 12.90 | 12.76 | 12.86 | 5,878,463 | -0.06(-0.49%) |
Aug 19, 2010 | 13.04 | 13.07 | 12.81 | 12.93 | 1,327 | -0.10(-0.78%) |
Aug 18, 2010 | 13.11 | 13.15 | 12.95 | 13.03 | 8,219,655 | -0.08(-0.59%) |
Aug 17, 2010 | 13.08 | 13.26 | 13.01 | 13.11 | 8,155,991 | +0.06(+0.48%) |
Aug 16, 2010 | 12.97 | 13.05 | 12.82 | 13.04 | 7,353,044 | +0.02(+0.19%) |
Aug 13, 2010 | 13.02 | 13.13 | 12.74 | 13.02 | 10,710,558 | +0.22(+1.70%) |
Aug 12, 2010 | 12.51 | 12.85 | 12.36 | 12.80 | 12,370,660 | +0.18(+1.46%) |
Aug 11, 2010 | 12.65 | 12.70 | 12.57 | 12.62 | 15,743,993 | -0.18(-1.44%) |
Aug 10, 2010 | 12.80 | 12.93 | 12.65 | 12.80 | 11,965,683 | -0.05(-0.41%) |
Aug 09, 2010 | 13.01 | 13.06 | 12.82 | 12.85 | 10,044,263 | -0.12(-0.90%) |
Aug 06, 2010 | 12.97 | 12.99 | 12.67 | 12.97 | 13,762,022 | +0.02(+0.19%) |
Aug 05, 2010 | 13.05 | 13.26 | 12.83 | 12.95 | 19,256,506 | -0.48(-3.57%) |
Aug 04, 2010 | 13.40 | 13.46 | 13.20 | 13.43 | 9,357,301 | +0.04(+0.33%) |
Aug 03, 2010 | 13.41 | 13.51 | 13.33 | 13.38 | 9,437,604 | -0.08(-0.58%) |
Aug 02, 2010 | 13.30 | 13.49 | 13.30 | 13.46 | 10,959,051 | +0.24(+1.83%) |
Jul 30, 2010 | 13.26 | 13.34 | 13.04 | 13.22 | 21,472,168 | -0.03(-0.22%) |
Jul 29, 2010 | 13.44 | 13.56 | 13.19 | 13.25 | 12,628,921 | +0.06(+0.48%) |
Jul 28, 2010 | 13.18 | 13.33 | 12.95 | 13.18 | 623 | +0.00(+0.00%) |
Jul 27, 2010 | 13.18 | 13.24 | 12.99 | 13.18 | 834 | +0.19(+1.49%) |
Jul 26, 2010 | 12.89 | 13.02 | 12.88 | 12.99 | 6,889,485 | +0.08(+0.60%) |
Jul 23, 2010 | 12.96 | 12.98 | 12.70 | 12.91 | 8,384,923 | -0.07(-0.56%) |
Jul 22, 2010 | 12.83 | 13.01 | 12.83 | 12.99 | 8,340,942 | +0.23(+1.78%) |
Jul 21, 2010 | 12.84 | 12.89 | 12.68 | 12.76 | 7,702,417 | -0.09(-0.68%) |
Jul 20, 2010 | 12.84 | 12.85 | 12.57 | 12.84 | 11,538,281 | +0.15(+1.18%) |
Jul 19, 2010 | 12.47 | 12.76 | 12.47 | 12.69 | 8,091,887 | +0.24(+1.90%) |
Jul 16, 2010 | 12.46 | 12.71 | 12.44 | 12.46 | 13,586,313 | -0.19(-1.53%) |
Jul 15, 2010 | 12.53 | 12.73 | 12.45 | 12.65 | 9,875,456 | +0.14(+1.12%) |
Jul 14, 2010 | 12.62 | 12.63 | 12.40 | 12.51 | 15,337,670 | -0.15(-1.15%) |
Jul 13, 2010 | 12.83 | 12.83 | 12.63 | 12.66 | 11,744,841 | -0.03(-0.23%) |
Jul 12, 2010 | 12.69 | 12.74 | 12.62 | 12.68 | 7,229,767 | -0.01(-0.11%) |
Jul 09, 2010 | 12.70 | 12.72 | 12.57 | 12.70 | 11,196,535 | +0.04(+0.31%) |
Jul 08, 2010 | 12.87 | 12.89 | 12.51 | 12.66 | 20,842,674 | -0.03(-0.23%) |
Jul 07, 2010 | 12.50 | 12.74 | 12.45 | 12.69 | 12,910,723 | +0.24(+1.95%) |
Jul 06, 2010 | 12.42 | 12.50 | 12.33 | 12.45 | 3,332 | +0.12(+0.94%) |
Jul 02, 2010 | 12.33 | 12.39 | 12.13 | 12.33 | 11,228,298 | +0.13(+1.03%) |
Jul 01, 2010 | 12.13 | 12.24 | 12.03 | 12.21 | 15,973,080 | +0.12(+1.00%) |
Jun 30, 2010 | 12.12 | 12.26 | 12.02 | 12.08 | 5,289 | -0.04(-0.32%) |
Jun 29, 2010 | 12.21 | 12.25 | 11.94 | 12.12 | 20,254,072 | +0.05(+0.40%) |
Jun 25, 2010 | 12.07 | 12.23 | 11.98 | 12.07 | 26,139,942 | +0.09(+0.77%) |
Jun 24, 2010 | 12.08 | 12.35 | 11.97 | 11.98 | 33,908,900 | -0.08(-0.64%) |
Jun 23, 2010 | 11.83 | 12.12 | 11.74 | 12.06 | 185,015,792 | +0.32(+2.72%) |
Jun 22, 2010 | 12.24 | 12.28 | 11.74 | 11.74 | 18,747 | -0.69(-5.53%) |
Jun 21, 2010 | 12.39 | 12.50 | 12.23 | 12.43 | 18,884,682 | -0.19(-1.53%) |
Jun 18, 2010 | 12.62 | 12.64 | 12.50 | 12.62 | 5,616,277 | +0.01(+0.12%) |
Jun 17, 2010 | 12.64 | 12.65 | 12.51 | 12.61 | 6,668,413 | +0.02(+0.19%) |
Jun 16, 2010 | 12.45 | 12.63 | 12.45 | 12.58 | 5,645,472 | +0.05(+0.42%) |
Jun 15, 2010 | 12.53 | 12.57 | 12.47 | 12.53 | 5,715,799 | +0.11(+0.86%) |
Jun 14, 2010 | 12.48 | 12.57 | 12.35 | 12.42 | 6,851,388 | +0.05(+0.43%) |
Jun 11, 2010 | 12.27 | 12.42 | 12.22 | 12.37 | 4,908,910 | -0.02(-0.20%) |
Jun 10, 2010 | 12.21 | 12.43 | 12.21 | 12.39 | 8,233,862 | +0.34(+2.81%) |
Jun 09, 2010 | 12.33 | 12.38 | 12.03 | 12.06 | 7,496,691 | -0.20(-1.62%) |
Jun 08, 2010 | 12.24 | 12.28 | 12.11 | 12.25 | 6,367,655 | +0.03(+0.24%) |
Jun 07, 2010 | 12.02 | 12.34 | 11.95 | 12.22 | 8,893,124 | +0.24(+1.99%) |
Jun 04, 2010 | 11.99 | 12.31 | 11.94 | 11.99 | 6,406,017 | -0.40(-3.24%) |
Jun 03, 2010 | 12.32 | 12.41 | 12.22 | 12.39 | 4,843,335 | +0.07(+0.58%) |
Jun 02, 2010 | 12.13 | 12.32 | 12.06 | 12.32 | 37,493 | +0.24(+2.02%) |
Jun 01, 2010 | 12.25 | 12.41 | 12.07 | 12.07 | 9,205,379 | -0.26(-2.09%) |
May 28, 2010 | 12.33 | 12.44 | 12.18 | 12.33 | 9,603,001 | +0.13(+1.10%) |
May 27, 2010 | 12.08 | 12.20 | 11.98 | 12.20 | 5,899,238 | +0.23(+1.92%) |
May 26, 2010 | 12.01 | 12.09 | 11.89 | 11.97 | 6,525,863 | +0.04(+0.36%) |
May 25, 2010 | 11.76 | 11.95 | 11.47 | 11.92 | 418 | +0.12(+1.01%) |
May 24, 2010 | 11.90 | 12.01 | 11.79 | 11.80 | 5,136,440 | -0.13(-1.08%) |
May 21, 2010 | 11.73 | 11.94 | 11.67 | 11.93 | 7,639,255 | +0.10(+0.81%) |
May 20, 2010 | 11.92 | 12.02 | 11.80 | 11.84 | 418 | -0.51(-4.14%) |
May 19, 2010 | 12.27 | 12.43 | 12.19 | 12.35 | 9,605,720 | +0.02(+0.15%) |
May 18, 2010 | 12.63 | 12.63 | 12.32 | 12.33 | 32,864 | -0.17(-1.38%) |
May 17, 2010 | 12.45 | 12.61 | 12.28 | 12.50 | 10,310,827 | +0.29(+2.39%) |
May 14, 2010 | 12.21 | 12.31 | 12.06 | 12.21 | 6,557,771 | -0.08(-0.62%) |
May 13, 2010 | 12.39 | 12.45 | 12.23 | 12.29 | 8,309,876 | -0.11(-0.85%) |
May 12, 2010 | 12.25 | 12.45 | 12.15 | 12.39 | 9,816,699 | +0.16(+1.33%) |
May 11, 2010 | 12.36 | 12.43 | 12.22 | 12.23 | 9,146,063 | +0.02(+0.20%) |
May 10, 2010 | 11.99 | 12.25 | 11.99 | 12.21 | 9,279,168 | +0.39(+3.27%) |
May 07, 2010 | 11.83 | 11.97 | 11.53 | 11.82 | 13,690,103 | +0.03(+0.28%) |
May 06, 2010 | 11.79 | 12.04 | 11.35 | 11.79 | 18,155,918 | +0.02(+0.16%) |
May 05, 2010 | 11.81 | 11.89 | 11.73 | 11.77 | 9,533,420 | -0.02(-0.16%) |
May 04, 2010 | 11.80 | 11.86 | 11.73 | 11.79 | 10,648,557 | -0.11(-0.92%) |