Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.02 | 18.20 | 17.75 | 17.75 | 15,069,846 | -0.18(-1.01%) |
May 23, 2011 | 17.63 | 18.14 | 17.60 | 17.93 | 15,049,903 | -0.03(-0.17%) |
May 20, 2011 | 18.39 | 18.40 | 17.89 | 17.96 | 16,933,510 | -0.55(-2.95%) |
May 19, 2011 | 18.66 | 18.82 | 18.32 | 18.51 | 17,237,388 | +0.19(+1.03%) |
May 18, 2011 | 17.88 | 18.38 | 17.80 | 18.32 | 14,833,411 | +0.50(+2.82%) |
May 17, 2011 | 17.67 | 17.96 | 17.48 | 17.82 | 16,427,111 | +0.21(+1.21%) |
May 16, 2011 | 17.80 | 17.93 | 17.54 | 17.61 | 19,873,112 | -0.25(-1.41%) |
May 13, 2011 | 17.64 | 18.09 | 17.59 | 17.86 | 14,447,830 | -0.10(-0.56%) |
May 12, 2011 | 17.75 | 18.10 | 17.48 | 17.96 | 21,667,544 | +0.16(+0.92%) |
May 11, 2011 | 17.85 | 18.12 | 17.49 | 17.80 | 52,501,304 | +1.27(+7.71%) |
May 10, 2011 | 16.53 | 16.68 | 16.45 | 16.52 | 14,869,519 | +0.09(+0.57%) |
May 09, 2011 | 16.31 | 16.50 | 16.11 | 16.43 | 13,231,555 | +0.06(+0.38%) |
May 06, 2011 | 16.75 | 16.83 | 16.28 | 16.36 | 16,187,550 | -0.17(-1.02%) |
May 05, 2011 | 15.98 | 16.87 | 15.91 | 16.53 | 27,636,880 | +0.60(+3.74%) |
May 04, 2011 | 15.69 | 16.03 | 15.56 | 15.94 | 22,956,354 | +0.26(+1.68%) |
May 03, 2011 | 15.13 | 15.70 | 15.13 | 15.67 | 19,204,406 | +0.50(+3.31%) |
May 02, 2011 | 15.16 | 15.18 | 15.13 | 15.17 | 14,060,725 | +0.17(+1.13%) |
Apr 29, 2011 | 15.16 | 15.23 | 14.97 | 15.00 | 9,938,697 | -0.19(-1.24%) |
Apr 28, 2011 | 15.47 | 15.52 | 15.08 | 15.19 | 12,468,418 | -0.23(-1.47%) |
Apr 27, 2011 | 15.42 | 15.68 | 15.29 | 15.42 | 18,215,854 | +0.05(+0.33%) |
Apr 26, 2011 | 15.14 | 15.38 | 15.00 | 15.37 | 16,120,608 | +0.31(+2.08%) |
Apr 25, 2011 | 15.07 | 15.11 | 14.91 | 15.05 | 8,733,837 | -0.11(-0.70%) |
Apr 21, 2011 | 15.43 | 15.49 | 15.14 | 15.16 | 9,413,001 | -0.22(-1.43%) |
Apr 20, 2011 | 15.22 | 15.42 | 15.09 | 15.38 | 16,431,553 | +0.37(+2.47%) |
Apr 19, 2011 | 15.01 | 15.07 | 14.86 | 15.01 | 9,556,712 | +0.00(+0.00%) |
Apr 18, 2011 | 15.03 | 15.17 | 14.82 | 15.01 | 13,517,292 | -0.30(-1.97%) |
Apr 15, 2011 | 15.42 | 15.49 | 15.27 | 15.31 | 14,136,341 | -0.03(-0.16%) |
Apr 14, 2011 | 15.41 | 15.41 | 15.17 | 15.34 | 11,377,001 | -0.15(-0.97%) |
Apr 13, 2011 | 15.64 | 15.74 | 15.31 | 15.49 | 13,796,763 | -0.02(-0.12%) |
Apr 12, 2011 | 15.49 | 15.96 | 15.46 | 15.51 | 17,618,160 | -0.18(-1.12%) |
Apr 11, 2011 | 15.56 | 15.84 | 15.55 | 15.68 | 12,060,106 | +0.10(+0.64%) |
Apr 08, 2011 | 15.90 | 15.95 | 15.42 | 15.58 | 12,104,067 | -0.36(-2.24%) |
Apr 07, 2011 | 16.13 | 16.31 | 15.06 | 15.94 | 20,667,362 | +0.13(+0.83%) |
Apr 06, 2011 | 15.59 | 15.89 | 15.50 | 15.81 | 20,097,416 | +0.37(+2.40%) |
Apr 05, 2011 | 14.97 | 15.54 | 14.88 | 15.44 | 20,320,916 | +0.42(+2.80%) |
Apr 04, 2011 | 15.34 | 15.39 | 14.97 | 15.02 | 6,917,623 | -0.26(-1.73%) |
Apr 01, 2011 | 15.36 | 15.57 | 15.18 | 15.28 | 10,152,476 | +0.06(+0.37%) |
Mar 31, 2011 | 15.15 | 15.24 | 14.73 | 15.22 | 14,072,661 | +0.01(+0.08%) |
Mar 30, 2011 | 15.21 | 15.21 | 15.21 | 15.21 | 14,787,469 | +0.38(+2.54%) |
Mar 29, 2011 | 14.49 | 14.96 | 14.46 | 14.83 | 11,647,750 | +0.30(+2.07%) |
Mar 28, 2011 | 14.73 | 14.91 | 14.51 | 14.53 | 8,154,998 | -0.17(-1.15%) |
Mar 25, 2011 | 14.48 | 14.85 | 14.41 | 14.70 | 12,527,252 | +0.23(+1.60%) |
Mar 24, 2011 | 14.47 | 14.56 | 14.23 | 14.47 | 12,263,080 | +0.07(+0.48%) |
Mar 23, 2011 | 14.28 | 14.44 | 14.12 | 14.40 | 9,474,499 | +0.05(+0.35%) |
Mar 22, 2011 | 14.71 | 14.71 | 14.33 | 14.35 | 10,213,384 | -0.34(-2.31%) |
Mar 21, 2011 | 14.61 | 14.70 | 14.60 | 14.69 | 10,318,888 | +0.26(+1.83%) |
Mar 18, 2011 | 14.71 | 14.75 | 14.28 | 14.43 | 15,680,406 | -0.08(-0.52%) |
Mar 17, 2011 | 14.81 | 14.98 | 14.48 | 14.50 | 11,861,260 | -0.05(-0.34%) |
Mar 16, 2011 | 14.59 | 14.66 | 14.29 | 14.55 | 17,064,090 | -0.04(-0.26%) |
Mar 15, 2011 | 14.46 | 14.69 | 14.44 | 14.59 | 10,656,389 | -0.14(-0.94%) |
Mar 14, 2011 | 14.76 | 14.98 | 14.48 | 14.73 | 8,277,297 | -0.17(-1.14%) |
Mar 11, 2011 | 14.76 | 15.02 | 14.60 | 14.90 | 10,393,581 | +0.12(+0.81%) |
Mar 10, 2011 | 14.86 | 15.01 | 14.72 | 14.78 | 10,717,719 | -0.30(-1.99%) |
Mar 09, 2011 | 14.63 | 15.21 | 14.50 | 15.08 | 14,943,097 | +0.44(+3.04%) |
Mar 08, 2011 | 14.70 | 14.80 | 14.51 | 14.63 | 12,953,152 | +0.07(+0.47%) |
Mar 07, 2011 | 14.62 | 14.71 | 14.44 | 14.56 | 13,206,928 | -0.06(-0.43%) |
Mar 04, 2011 | 14.73 | 14.91 | 14.38 | 14.63 | 14,882,637 | -0.03(-0.21%) |
Mar 03, 2011 | 15.07 | 15.08 | 14.65 | 14.66 | 17,443,970 | -0.11(-0.72%) |
Mar 02, 2011 | 14.59 | 14.78 | 14.36 | 14.76 | 17,440,736 | +0.15(+1.03%) |
Mar 01, 2011 | 15.04 | 15.04 | 14.55 | 14.61 | 11,945,863 | -0.35(-2.34%) |
Feb 28, 2011 | 14.78 | 14.98 | 14.72 | 14.97 | 11,567,595 | +0.19(+1.27%) |
Feb 25, 2011 | 14.61 | 14.80 | 14.38 | 14.78 | 13,610,648 | +0.27(+1.86%) |
Feb 24, 2011 | 14.53 | 14.93 | 14.34 | 14.51 | 16,300,512 | -0.03(-0.17%) |
Feb 23, 2011 | 14.64 | 14.95 | 14.09 | 14.53 | 16,934,966 | -0.16(-1.07%) |
Feb 22, 2011 | 14.87 | 15.08 | 14.46 | 14.69 | 23,895,666 | -0.18(-1.22%) |
Feb 18, 2011 | 15.10 | 15.23 | 14.81 | 14.87 | 13,399,013 | -0.19(-1.29%) |
Feb 17, 2011 | 14.99 | 15.20 | 14.90 | 15.07 | 11,545,543 | +0.08(+0.50%) |
Feb 16, 2011 | 14.92 | 15.20 | 14.75 | 14.99 | 15,562,284 | +0.24(+1.66%) |
Feb 15, 2011 | 14.92 | 15.06 | 14.71 | 14.75 | 11,800,821 | -0.20(-1.34%) |
Feb 14, 2011 | 15.37 | 15.47 | 14.92 | 14.95 | 14,744,341 | -0.47(-3.05%) |
Feb 11, 2011 | 15.06 | 15.42 | 15.00 | 15.42 | 8,391,256 | +0.25(+1.65%) |
Feb 10, 2011 | 14.95 | 15.20 | 14.78 | 15.17 | 12,119,323 | +0.20(+1.34%) |
Feb 09, 2011 | 15.13 | 15.67 | 14.97 | 14.97 | 22,849,170 | -0.23(-1.48%) |
Feb 08, 2011 | 14.73 | 15.20 | 14.64 | 15.19 | 15,399,572 | +0.47(+3.19%) |
Feb 07, 2011 | 14.31 | 14.76 | 14.25 | 14.72 | 15,104,146 | +0.43(+3.02%) |
Feb 04, 2011 | 13.93 | 14.35 | 13.80 | 14.29 | 15,485,425 | +0.46(+3.35%) |
Feb 03, 2011 | 14.17 | 14.21 | 13.58 | 13.83 | 34,447,024 | +0.04(+0.32%) |
Feb 02, 2011 | 14.18 | 14.18 | 13.63 | 13.78 | 19,142,310 | -0.46(-3.21%) |
Feb 01, 2011 | 14.56 | 14.57 | 14.17 | 14.24 | 15,671,057 | -0.26(-1.77%) |
Jan 31, 2011 | 14.51 | 14.55 | 14.30 | 14.50 | 10,380,340 | +0.10(+0.70%) |
Jan 28, 2011 | 14.98 | 14.99 | 14.36 | 14.40 | 8,956,791 | -0.54(-3.65%) |
Jan 27, 2011 | 14.75 | 15.01 | 14.68 | 14.94 | 10,106,728 | +0.19(+1.27%) |
Jan 26, 2011 | 14.63 | 14.80 | 14.48 | 14.75 | 10,487,639 | +0.14(+0.99%) |
Jan 25, 2011 | 14.61 | 14.74 | 14.37 | 14.61 | 8,372,237 | -0.05(-0.34%) |
Jan 24, 2011 | 14.50 | 14.73 | 14.40 | 14.66 | 7,688,427 | +0.17(+1.17%) |
Jan 21, 2011 | 14.75 | 14.75 | 14.45 | 14.49 | 8,034,155 | -0.16(-1.11%) |
Jan 20, 2011 | 14.63 | 15.08 | 14.56 | 14.65 | 16,867,098 | +0.30(+2.09%) |
Jan 19, 2011 | 14.61 | 14.78 | 14.31 | 14.35 | 9,552,760 | -0.30(-2.05%) |
Jan 18, 2011 | 14.46 | 14.69 | 14.41 | 14.65 | 14,171,952 | +0.20(+1.39%) |
Jan 14, 2011 | 14.33 | 14.45 | 14.26 | 14.45 | 11,053,606 | +0.06(+0.39%) |
Jan 13, 2011 | 14.56 | 14.59 | 14.34 | 14.40 | 12,880,666 | -0.14(-0.99%) |
Jan 12, 2011 | 14.69 | 14.69 | 14.45 | 14.54 | 14,423,249 | -0.01(-0.09%) |
Jan 11, 2011 | 14.93 | 14.97 | 14.48 | 14.55 | 14,928,844 | -0.15(-1.02%) |
Jan 10, 2011 | 14.51 | 14.82 | 14.50 | 14.70 | 18,029,556 | +0.11(+0.73%) |
Jan 07, 2011 | 15.00 | 15.02 | 14.50 | 14.60 | 22,198,550 | -0.51(-3.35%) |
Jan 06, 2011 | 15.18 | 15.28 | 14.98 | 15.10 | 23,417,510 | -0.59(-3.76%) |
Jan 05, 2011 | 15.62 | 15.88 | 15.53 | 15.69 | 9,539,067 | -0.02(-0.12%) |
Jan 04, 2011 | 15.85 | 15.97 | 15.45 | 15.71 | 14,757,812 | -0.22(-1.38%) |
Jan 03, 2011 | 15.97 | 16.16 | 15.92 | 15.93 | 7,912,688 | +0.09(+0.55%) |
Dec 31, 2010 | 15.77 | 15.99 | 15.71 | 15.84 | 7,710,618 | +0.04(+0.24%) |
Dec 30, 2010 | 15.75 | 15.95 | 15.65 | 15.80 | 6,422,997 | +0.13(+0.80%) |
Dec 29, 2010 | 15.66 | 15.85 | 15.65 | 15.68 | 5,914,761 | +0.03(+0.16%) |
Dec 28, 2010 | 15.69 | 15.80 | 15.58 | 15.65 | 5,133,019 | -0.10(-0.64%) |
Dec 27, 2010 | 15.76 | 15.81 | 15.39 | 15.75 | 6,082,986 | +0.00(+0.00%) |
Dec 23, 2010 | 15.99 | 16.15 | 15.69 | 15.75 | 12,024,162 | -0.21(-1.29%) |
Dec 22, 2010 | 16.27 | 16.34 | 15.95 | 15.96 | 10,122,842 | -0.31(-1.89%) |
Dec 21, 2010 | 16.12 | 16.38 | 16.10 | 16.27 | 13,560,236 | +0.24(+1.48%) |
Dec 20, 2010 | 16.36 | 16.37 | 16.02 | 16.03 | 7,838,475 | -0.18(-1.12%) |
Dec 17, 2010 | 16.14 | 16.39 | 15.98 | 16.21 | 18,528,772 | +0.10(+0.62%) |
Dec 16, 2010 | 15.84 | 16.16 | 15.68 | 16.11 | 14,775,015 | +0.29(+1.82%) |
Dec 15, 2010 | 15.71 | 15.88 | 15.66 | 15.82 | 9,113,300 | +0.06(+0.36%) |
Dec 14, 2010 | 15.67 | 15.83 | 15.57 | 15.77 | 10,119,996 | +0.14(+0.92%) |
Dec 13, 2010 | 15.95 | 15.99 | 15.60 | 15.62 | 9,174,548 | -0.31(-1.93%) |
Dec 10, 2010 | 15.97 | 16.03 | 15.83 | 15.93 | 7,248,276 | +0.03(+0.20%) |
Dec 09, 2010 | 15.97 | 16.06 | 15.85 | 15.90 | 7,671,415 | -0.03(-0.20%) |
Dec 08, 2010 | 16.02 | 16.11 | 15.57 | 15.93 | 9,967,291 | -0.06(-0.35%) |
Dec 07, 2010 | 15.92 | 16.14 | 15.89 | 15.99 | 14,819,698 | +0.25(+1.59%) |
Dec 06, 2010 | 15.65 | 15.82 | 15.59 | 15.74 | 10,653,283 | +0.07(+0.48%) |
Dec 03, 2010 | 15.77 | 15.93 | 15.32 | 15.66 | 19,222,312 | -0.30(-1.88%) |
Dec 02, 2010 | 16.20 | 16.37 | 15.83 | 15.96 | 20,268,376 | -0.16(-1.01%) |
Dec 01, 2010 | 16.35 | 16.37 | 15.96 | 16.12 | 13,132,135 | +0.07(+0.47%) |
Nov 30, 2010 | 15.90 | 16.32 | 15.78 | 16.05 | 15,576,416 | +0.16(+1.02%) |
Nov 29, 2010 | 16.28 | 16.37 | 15.75 | 15.89 | 15,866,459 | -0.36(-2.23%) |
Nov 26, 2010 | 16.44 | 16.45 | 16.04 | 16.25 | 8,685,430 | +0.07(+0.42%) |
Nov 24, 2010 | 16.25 | 16.18 | 16.18 | 16.18 | 13,217,021 | +0.28(+1.73%) |
Nov 23, 2010 | 15.84 | 16.34 | 15.81 | 15.90 | 17,785,994 | -0.12(-0.74%) |
Nov 22, 2010 | 15.66 | 16.11 | 15.62 | 16.02 | 14,616,571 | +0.35(+2.23%) |
Nov 19, 2010 | 15.45 | 15.74 | 15.37 | 15.67 | 9,978,946 | +0.22(+1.42%) |
Nov 18, 2010 | 15.63 | 15.75 | 15.44 | 15.45 | 10,195,240 | +0.05(+0.32%) |
Nov 17, 2010 | 15.12 | 15.60 | 15.02 | 15.40 | 15,176,396 | +0.31(+2.07%) |
Nov 16, 2010 | 15.27 | 15.56 | 14.94 | 15.09 | 14,053,556 | -0.57(-3.63%) |
Nov 15, 2010 | 15.71 | 15.77 | 15.39 | 15.66 | 12,421,254 | +0.00(+0.00%) |
Nov 12, 2010 | 15.46 | 15.80 | 15.39 | 15.66 | 17,210,522 | +0.09(+0.56%) |
Nov 11, 2010 | 15.47 | 15.68 | 15.26 | 15.57 | 11,751,662 | +0.04(+0.24%) |
Nov 10, 2010 | 15.83 | 16.00 | 15.46 | 15.54 | 19,623,476 | -0.22(-1.43%) |
Nov 09, 2010 | 16.09 | 16.09 | 15.63 | 15.76 | 12,105,074 | -0.11(-0.67%) |
Nov 08, 2010 | 15.87 | 16.02 | 15.67 | 15.87 | 10,520,644 | -0.11(-0.70%) |
Nov 05, 2010 | 16.08 | 16.27 | 15.94 | 15.98 | 12,009,894 | +0.01(+0.04%) |
Nov 04, 2010 | 15.42 | 16.15 | 15.37 | 15.97 | 18,366,364 | +0.99(+6.63%) |
Nov 03, 2010 | 15.02 | 15.07 | 14.72 | 14.98 | 10,701,024 | -0.03(-0.21%) |
Nov 02, 2010 | 15.11 | 15.23 | 14.80 | 15.01 | 13,231,197 | +0.03(+0.21%) |
Nov 01, 2010 | 14.92 | 15.16 | 14.83 | 14.98 | 13,074,194 | +0.19(+1.27%) |
Oct 29, 2010 | 14.52 | 14.96 | 14.43 | 14.79 | 14,304,379 | +0.24(+1.63%) |
Oct 28, 2010 | 14.70 | 14.79 | 14.27 | 14.55 | 16,747,258 | +0.16(+1.09%) |
Oct 27, 2010 | 14.25 | 14.50 | 14.07 | 14.40 | 16,716,307 | +0.36(+2.54%) |
Oct 25, 2010 | 13.96 | 14.34 | 13.95 | 14.04 | 13,300,206 | +0.18(+1.31%) |
Oct 22, 2010 | 13.95 | 14.00 | 13.74 | 13.86 | 11,876,073 | -0.04(-0.31%) |
Oct 21, 2010 | 14.09 | 14.14 | 13.69 | 13.90 | 14,908,256 | -0.11(-0.80%) |
Oct 20, 2010 | 14.24 | 14.36 | 13.97 | 14.02 | 21,480,460 | -0.13(-0.93%) |
Oct 19, 2010 | 14.77 | 14.87 | 14.04 | 14.15 | 30,118,020 | -0.85(-5.67%) |
Oct 18, 2010 | 15.15 | 15.37 | 14.96 | 15.00 | 13,406,672 | -0.11(-0.74%) |
Oct 15, 2010 | 15.19 | 15.24 | 14.92 | 15.11 | 10,677,524 | +0.09(+0.58%) |
Oct 14, 2010 | 15.24 | 15.44 | 14.87 | 15.02 | 14,743,256 | -0.19(-1.23%) |
Oct 13, 2010 | 15.69 | 15.74 | 15.17 | 15.21 | 14,746,574 | -0.39(-2.48%) |
Oct 12, 2010 | 15.45 | 15.67 | 15.35 | 15.60 | 11,214,322 | +0.07(+0.44%) |
Oct 11, 2010 | 15.25 | 15.79 | 15.24 | 15.53 | 18,830,154 | +0.31(+2.01%) |
Oct 08, 2010 | 15.22 | 15.31 | 14.89 | 15.22 | 14,216,337 | +0.32(+2.14%) |
Oct 07, 2010 | 14.65 | 14.99 | 14.53 | 14.90 | 1,920 | +0.09(+0.63%) |
Oct 06, 2010 | 14.67 | 14.83 | 14.43 | 14.81 | 15,756,250 | +0.11(+0.77%) |
Oct 05, 2010 | 14.54 | 14.81 | 14.42 | 14.70 | 17,388,886 | +0.47(+3.34%) |
Oct 04, 2010 | 14.19 | 14.23 | 13.75 | 14.22 | 18,466,626 | -0.24(-1.69%) |
Oct 01, 2010 | 14.47 | 14.62 | 14.40 | 14.47 | 12,926,356 | +0.04(+0.25%) |
Sep 30, 2010 | 14.43 | 14.62 | 14.19 | 14.43 | 11,118,554 | -0.05(-0.33%) |
Sep 29, 2010 | 14.27 | 14.52 | 14.23 | 14.48 | 9,309,098 | +0.12(+0.87%) |
Sep 28, 2010 | 14.22 | 14.40 | 13.97 | 14.35 | 13,535,032 | +0.15(+1.06%) |
Sep 27, 2010 | 14.29 | 14.35 | 14.13 | 14.20 | 8,137,235 | -0.01(-0.09%) |
Sep 24, 2010 | 14.18 | 14.37 | 14.07 | 14.22 | 11,715,217 | +0.29(+2.11%) |
Sep 23, 2010 | 13.92 | 14.19 | 13.52 | 13.92 | 21,283,462 | +0.18(+1.27%) |
Sep 22, 2010 | 13.59 | 13.81 | 13.40 | 13.75 | 18,411,748 | +0.01(+0.05%) |
Sep 21, 2010 | 13.80 | 13.89 | 13.52 | 13.74 | 12,160,907 | -0.09(-0.63%) |
Sep 20, 2010 | 13.61 | 13.89 | 13.47 | 13.83 | 11,696,919 | +0.24(+1.77%) |
Sep 17, 2010 | 13.59 | 13.68 | 13.36 | 13.59 | 11,560,449 | +0.15(+1.14%) |
Sep 15, 2010 | 13.41 | 13.52 | 13.34 | 13.44 | 8,679,820 | -0.09(-0.69%) |
Sep 14, 2010 | 13.32 | 13.82 | 13.17 | 13.53 | 16,344,629 | +0.38(+2.85%) |
Sep 13, 2010 | 13.16 | 13.29 | 13.09 | 13.15 | 8,803,723 | +0.19(+1.45%) |
Sep 10, 2010 | 12.84 | 13.06 | 12.72 | 12.97 | 7,582,849 | +0.11(+0.82%) |
Sep 09, 2010 | 12.98 | 13.02 | 12.72 | 12.86 | 8,187,115 | +0.13(+1.03%) |
Sep 08, 2010 | 12.69 | 13.01 | 12.60 | 12.73 | 3,419 | -0.04(-0.29%) |
Sep 07, 2010 | 12.94 | 13.09 | 12.73 | 12.77 | 3,827 | -0.24(-1.87%) |
Sep 03, 2010 | 13.14 | 13.29 | 12.94 | 13.01 | 12,043,753 | +0.10(+0.77%) |
Sep 02, 2010 | 12.72 | 12.95 | 12.57 | 12.91 | 3,124 | +0.32(+2.58%) |
Sep 01, 2010 | 12.28 | 12.63 | 12.26 | 12.59 | 11,136,196 | +0.48(+3.96%) |
Aug 31, 2010 | 12.10 | 12.31 | 11.85 | 12.11 | 88,003 | +0.13(+1.12%) |
Aug 30, 2010 | 12.18 | 12.30 | 11.92 | 11.97 | 11,016,349 | -0.25(-2.01%) |
Aug 27, 2010 | 11.99 | 12.33 | 11.88 | 12.22 | 15,490,807 | +0.11(+0.88%) |
Aug 26, 2010 | 12.26 | 12.50 | 11.88 | 12.11 | 3,297 | -0.22(-1.82%) |
Aug 25, 2010 | 12.13 | 12.47 | 11.97 | 12.34 | 15,379,561 | +0.12(+1.02%) |
Aug 24, 2010 | 12.47 | 12.47 | 12.03 | 12.21 | 1,063 | -0.38(-3.02%) |
Aug 23, 2010 | 13.05 | 13.14 | 12.57 | 12.59 | 13,082,837 | -0.48(-3.67%) |
Aug 20, 2010 | 12.81 | 13.17 | 12.72 | 13.07 | 11,315,571 | +0.16(+1.21%) |
Aug 19, 2010 | 13.01 | 13.07 | 12.81 | 12.92 | 5,335 | -0.21(-1.57%) |
Aug 18, 2010 | 12.76 | 13.21 | 12.73 | 13.12 | 3,915 | +0.34(+2.63%) |
Aug 17, 2010 | 12.69 | 12.95 | 12.59 | 12.79 | 5,110 | +0.23(+1.84%) |
Aug 16, 2010 | 12.40 | 12.68 | 12.31 | 12.56 | 12,660,673 | +0.01(+0.05%) |
Aug 13, 2010 | 12.55 | 12.76 | 12.50 | 12.55 | 15,021,374 | -0.07(-0.59%) |
Aug 12, 2010 | 12.56 | 12.67 | 12.31 | 12.62 | 23,318,334 | -0.17(-1.32%) |
Aug 11, 2010 | 12.23 | 12.83 | 12.11 | 12.79 | 3,929 | +0.65(+5.39%) |
Aug 10, 2010 | 12.38 | 12.38 | 11.98 | 12.14 | 2,325 | -0.18(-1.47%) |
Aug 09, 2010 | 12.23 | 12.46 | 12.08 | 12.32 | 10,156,052 | +0.20(+1.65%) |
Aug 06, 2010 | 12.12 | 12.33 | 11.86 | 12.12 | 12,138,848 | -0.21(-1.72%) |
Aug 05, 2010 | 11.91 | 12.44 | 11.70 | 12.33 | 21,011,820 | +0.21(+1.75%) |
Aug 04, 2010 | 11.81 | 12.14 | 11.81 | 12.12 | 2,457 | +0.37(+3.19%) |
Aug 03, 2010 | 12.12 | 12.13 | 11.66 | 11.75 | 15,179,118 | -0.39(-3.19%) |
Aug 02, 2010 | 11.89 | 12.16 | 11.69 | 12.13 | 13,268,383 | +0.50(+4.34%) |
Jul 30, 2010 | 11.63 | 11.70 | 11.38 | 11.63 | 15,414,497 | +0.01(+0.05%) |
Jul 29, 2010 | 11.98 | 12.16 | 11.46 | 11.62 | 10,172 | -0.59(-4.80%) |
Jul 28, 2010 | 12.21 | 12.30 | 11.85 | 12.21 | 1,021 | +0.00(+0.00%) |
Jul 27, 2010 | 12.21 | 12.69 | 12.16 | 12.21 | 721 | -0.35(-2.78%) |
Jul 26, 2010 | 12.14 | 12.56 | 11.91 | 12.56 | 12,651,874 | +0.47(+3.92%) |
Jul 23, 2010 | 11.95 | 12.14 | 11.74 | 12.08 | 14,474,334 | +0.09(+0.73%) |
Jul 22, 2010 | 11.52 | 12.08 | 11.49 | 11.99 | 7,843 | +0.65(+5.71%) |
Jul 21, 2010 | 11.53 | 11.80 | 11.28 | 11.35 | 23,660,986 | -0.14(-1.19%) |
Jul 20, 2010 | 11.48 | 11.50 | 10.65 | 11.48 | 20,621,048 | +0.55(+5.08%) |
Jul 19, 2010 | 10.70 | 10.97 | 10.55 | 10.93 | 11,192,127 | +0.23(+2.16%) |
Jul 16, 2010 | 10.70 | 11.38 | 10.67 | 10.70 | 14,638,502 | -0.57(-5.09%) |
Jul 15, 2010 | 11.47 | 11.51 | 11.17 | 11.27 | 13,352,385 | -0.19(-1.63%) |
Jul 14, 2010 | 11.48 | 11.56 | 11.24 | 11.46 | 11,233,645 | -0.06(-0.49%) |
Jul 13, 2010 | 11.33 | 11.59 | 11.24 | 11.51 | 12,898,410 | +0.31(+2.72%) |
Jul 12, 2010 | 11.50 | 11.57 | 11.09 | 11.21 | 12,890,061 | -0.34(-2.97%) |
Jul 09, 2010 | 11.55 | 11.59 | 11.31 | 11.55 | 13,077,611 | +0.06(+0.49%) |
Jul 08, 2010 | 11.47 | 11.57 | 11.07 | 11.50 | 99,931 | +0.33(+2.96%) |
Jul 07, 2010 | 10.82 | 11.18 | 10.81 | 11.17 | 24,250,916 | +0.31(+2.87%) |
Jul 06, 2010 | 11.40 | 11.47 | 10.72 | 10.85 | 2,989 | -0.27(-2.46%) |
Jul 02, 2010 | 11.13 | 11.56 | 11.05 | 11.13 | 11,324,357 | -0.30(-2.62%) |
Jul 01, 2010 | 11.11 | 11.46 | 10.96 | 11.43 | 27,742,806 | +0.27(+2.40%) |
Jun 30, 2010 | 11.13 | 11.46 | 11.10 | 11.16 | 391 | +0.08(+0.73%) |
Jun 29, 2010 | 11.49 | 11.52 | 10.99 | 11.08 | 23,321,236 | -0.78(-6.57%) |
Jun 25, 2010 | 11.86 | 12.01 | 11.64 | 11.86 | 22,709,406 | +0.11(+0.90%) |
Jun 24, 2010 | 12.37 | 12.39 | 11.72 | 11.75 | 409 | -0.77(-6.17%) |
Jun 23, 2010 | 12.49 | 12.64 | 12.19 | 12.52 | 22,049,382 | +0.02(+0.15%) |
Jun 22, 2010 | 12.97 | 13.19 | 12.47 | 12.51 | 17,785,312 | -0.42(-3.28%) |
Jun 21, 2010 | 13.58 | 13.59 | 12.82 | 12.93 | 13,009,682 | -0.45(-3.36%) |
Jun 18, 2010 | 13.38 | 13.62 | 13.26 | 13.38 | 11,212,450 | -0.13(-0.97%) |
Jun 17, 2010 | 13.69 | 13.70 | 13.27 | 13.51 | 10,466,065 | -0.08(-0.60%) |
Jun 16, 2010 | 13.67 | 13.79 | 13.43 | 13.59 | 11,296,979 | -0.25(-1.83%) |
Jun 15, 2010 | 13.71 | 13.91 | 13.43 | 13.84 | 18,828 | +0.30(+2.20%) |
Jun 14, 2010 | 13.40 | 13.78 | 13.35 | 13.55 | 12,279,724 | +0.31(+2.31%) |
Jun 11, 2010 | 13.09 | 13.45 | 12.94 | 13.24 | 10,946,028 | -0.03(-0.19%) |
Jun 10, 2010 | 13.06 | 13.31 | 12.99 | 13.27 | 13,193,199 | +0.50(+3.95%) |
Jun 09, 2010 | 12.90 | 13.20 | 12.66 | 12.76 | 18,859,194 | -0.04(-0.29%) |
Jun 08, 2010 | 12.86 | 12.99 | 12.46 | 12.80 | 16,654,866 | +0.00(+0.00%) |
Jun 07, 2010 | 13.12 | 13.30 | 12.80 | 12.80 | 16,159,343 | -0.28(-2.14%) |
Jun 04, 2010 | 13.08 | 13.70 | 12.97 | 13.08 | 19,780,006 | -0.91(-6.49%) |
Jun 03, 2010 | 14.08 | 14.34 | 13.86 | 13.99 | 18,777,722 | +0.06(+0.40%) |
Jun 02, 2010 | 13.73 | 13.95 | 13.55 | 13.93 | 14,847,690 | +0.32(+2.38%) |