Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.89 | 24.43 | 23.46 | 23.51 | 4,127,123 | -0.11(-0.47%) |
May 23, 2011 | 23.19 | 23.68 | 22.74 | 23.62 | 4,291,591 | -0.03(-0.13%) |
May 20, 2011 | 24.03 | 24.11 | 23.42 | 23.65 | 4,105,244 | -0.42(-1.74%) |
May 19, 2011 | 24.46 | 24.68 | 23.86 | 24.07 | 4,135,674 | -0.35(-1.43%) |
May 18, 2011 | 23.53 | 24.74 | 23.53 | 24.42 | 6,686,934 | +1.01(+4.31%) |
May 17, 2011 | 23.26 | 23.82 | 23.03 | 23.41 | 5,889,108 | -0.04(-0.17%) |
May 16, 2011 | 23.32 | 24.28 | 23.11 | 23.45 | 7,644,334 | +0.02(+0.09%) |
May 13, 2011 | 23.99 | 24.21 | 23.29 | 23.43 | 8,282,102 | -0.37(-1.55%) |
May 12, 2011 | 24.53 | 24.53 | 23.74 | 23.80 | 8,044,267 | -0.78(-3.17%) |
May 11, 2011 | 25.66 | 25.66 | 24.38 | 24.58 | 6,756,293 | -1.22(-4.73%) |
May 10, 2011 | 26.21 | 26.35 | 25.73 | 25.80 | 6,992,904 | +0.01(+0.04%) |
May 09, 2011 | 24.88 | 25.90 | 24.79 | 25.79 | 4,959,011 | +0.88(+3.53%) |
May 06, 2011 | 24.56 | 25.52 | 24.47 | 24.91 | 6,434,963 | +0.64(+2.64%) |
May 05, 2011 | 24.35 | 25.00 | 23.27 | 24.27 | 9,475,055 | -0.62(-2.49%) |
May 04, 2011 | 25.07 | 25.18 | 24.03 | 24.89 | 6,536,465 | -0.12(-0.48%) |
May 03, 2011 | 26.27 | 26.47 | 25.00 | 25.01 | 6,028,809 | -1.28(-4.87%) |
May 02, 2011 | 26.38 | 26.38 | 26.11 | 26.29 | 4,919,998 | -0.83(-3.06%) |
Apr 29, 2011 | 26.65 | 27.21 | 26.62 | 27.12 | 2,734,869 | +0.44(+1.65%) |
Apr 28, 2011 | 26.92 | 27.15 | 26.35 | 26.68 | 4,614,466 | -0.21(-0.78%) |
Apr 27, 2011 | 26.91 | 27.13 | 25.43 | 26.89 | 6,831,754 | +0.13(+0.49%) |
Apr 26, 2011 | 27.72 | 27.82 | 26.68 | 26.76 | 6,800,567 | -0.88(-3.18%) |
Apr 25, 2011 | 27.80 | 27.82 | 27.34 | 27.64 | 4,674,766 | +0.09(+0.33%) |
Apr 21, 2011 | 27.74 | 27.93 | 27.17 | 27.55 | 4,693,256 | -0.07(-0.25%) |
Apr 20, 2011 | 27.60 | 28.13 | 27.36 | 27.62 | 6,452,728 | +0.47(+1.73%) |
Apr 19, 2011 | 26.06 | 27.25 | 26.00 | 27.15 | 6,958,369 | +1.07(+4.10%) |
Apr 18, 2011 | 26.10 | 26.33 | 25.53 | 26.08 | 4,873,427 | -0.46(-1.73%) |
Apr 15, 2011 | 26.35 | 26.57 | 26.01 | 26.54 | 4,531,979 | +0.41(+1.57%) |
Apr 14, 2011 | 25.89 | 26.28 | 25.49 | 26.13 | 4,232,488 | -0.12(-0.46%) |
Apr 13, 2011 | 25.60 | 26.56 | 25.52 | 26.25 | 4,977,122 | +1.03(+4.08%) |
Apr 12, 2011 | 25.34 | 25.70 | 24.66 | 25.22 | 6,042,382 | -0.43(-1.68%) |
Apr 11, 2011 | 25.99 | 26.27 | 25.50 | 25.65 | 3,632,205 | -0.14(-0.54%) |
Apr 08, 2011 | 26.69 | 27.11 | 25.48 | 25.79 | 6,545,675 | -0.89(-3.34%) |
Apr 07, 2011 | 27.36 | 27.38 | 26.30 | 26.68 | 5,299,332 | -0.71(-2.59%) |
Apr 06, 2011 | 28.51 | 28.74 | 27.11 | 27.39 | 4,937,202 | -0.84(-2.98%) |
Apr 05, 2011 | 27.80 | 28.61 | 27.67 | 28.23 | 5,198,570 | +0.37(+1.33%) |
Apr 04, 2011 | 27.16 | 27.88 | 27.11 | 27.86 | 3,416,937 | +0.82(+3.03%) |
Apr 01, 2011 | 27.16 | 27.40 | 26.76 | 27.04 | 3,766,449 | +0.21(+0.78%) |
Mar 31, 2011 | 27.76 | 27.99 | 26.60 | 26.83 | 5,980,383 | -0.93(-3.35%) |
Mar 30, 2011 | 27.76 | 27.76 | 27.76 | 27.76 | 5,471,657 | +0.63(+2.32%) |
Mar 29, 2011 | 26.50 | 27.15 | 26.06 | 27.13 | 4,348,134 | +0.58(+2.18%) |
Mar 28, 2011 | 26.70 | 26.85 | 26.30 | 26.55 | 5,275,001 | -0.02(-0.08%) |
Mar 25, 2011 | 26.14 | 26.85 | 26.10 | 26.57 | 5,702,479 | +0.55(+2.11%) |
Mar 24, 2011 | 25.62 | 26.16 | 24.99 | 26.02 | 7,938,581 | +0.53(+2.08%) |
Mar 23, 2011 | 25.49 | 25.64 | 25.11 | 25.49 | 5,855,365 | +0.00(+0.00%) |
Mar 22, 2011 | 25.68 | 25.83 | 25.17 | 25.49 | 3,580,910 | -0.14(-0.55%) |
Mar 21, 2011 | 25.63 | 25.80 | 25.50 | 25.63 | 7,527,028 | +1.01(+4.10%) |
Mar 18, 2011 | 25.37 | 25.43 | 24.46 | 24.62 | 7,240,311 | -0.29(-1.16%) |
Mar 17, 2011 | 25.12 | 25.65 | 24.83 | 24.91 | 4,573,637 | +0.37(+1.51%) |
Mar 16, 2011 | 24.81 | 25.34 | 24.26 | 24.54 | 7,356,902 | -0.30(-1.21%) |
Mar 15, 2011 | 25.20 | 25.98 | 24.54 | 24.84 | 11,582,552 | -1.14(-4.39%) |
Mar 14, 2011 | 24.86 | 26.72 | 24.86 | 25.98 | 15,542,658 | +1.47(+6.00%) |
Mar 11, 2011 | 22.73 | 24.61 | 22.62 | 24.51 | 7,390,802 | +1.91(+8.45%) |
Mar 10, 2011 | 23.43 | 23.50 | 22.37 | 22.60 | 6,397,597 | -1.14(-4.80%) |
Mar 09, 2011 | 23.29 | 23.91 | 22.98 | 23.74 | 4,893,787 | +0.49(+2.11%) |
Mar 08, 2011 | 24.35 | 24.37 | 23.23 | 23.25 | 7,366,516 | -1.04(-4.28%) |
Mar 07, 2011 | 25.00 | 25.08 | 23.65 | 24.29 | 6,948,559 | -0.63(-2.53%) |
Mar 04, 2011 | 25.20 | 25.93 | 24.71 | 24.92 | 8,413,176 | -0.18(-0.72%) |
Mar 03, 2011 | 23.79 | 25.24 | 23.54 | 25.10 | 9,604,577 | +1.74(+7.45%) |
Mar 02, 2011 | 22.91 | 23.62 | 22.70 | 23.36 | 8,294,285 | +0.37(+1.61%) |
Mar 01, 2011 | 23.87 | 23.96 | 22.84 | 22.99 | 8,077,643 | -0.79(-3.32%) |
Feb 28, 2011 | 24.33 | 24.72 | 23.55 | 23.78 | 6,654,909 | -0.39(-1.61%) |
Feb 25, 2011 | 22.92 | 24.23 | 22.89 | 24.17 | 6,499,363 | +1.16(+5.04%) |
Feb 24, 2011 | 24.25 | 24.26 | 22.36 | 23.01 | 10,904,159 | -1.30(-5.35%) |
Feb 23, 2011 | 23.58 | 24.55 | 23.46 | 24.31 | 9,893,628 | +0.67(+2.83%) |
Feb 22, 2011 | 24.25 | 24.50 | 23.38 | 23.64 | 9,459,171 | -0.51(-2.11%) |
Feb 18, 2011 | 25.51 | 25.60 | 24.12 | 24.15 | 13,777,690 | -1.68(-6.50%) |
Feb 17, 2011 | 24.68 | 25.93 | 24.50 | 25.83 | 12,265,490 | +1.37(+5.60%) |
Feb 16, 2011 | 23.74 | 24.60 | 23.74 | 24.46 | 8,118,365 | +0.89(+3.78%) |
Feb 15, 2011 | 23.63 | 23.90 | 23.10 | 23.57 | 7,280,881 | -0.09(-0.38%) |
Feb 14, 2011 | 21.98 | 23.75 | 21.98 | 23.66 | 9,596,067 | +1.74(+7.94%) |
Feb 11, 2011 | 21.72 | 22.01 | 21.38 | 21.92 | 6,230,302 | +0.41(+1.91%) |
Feb 10, 2011 | 20.67 | 21.58 | 20.67 | 21.51 | 6,056,765 | +0.54(+2.58%) |
Feb 09, 2011 | 21.44 | 21.40 | 20.55 | 20.97 | 5,196,871 | -0.47(-2.19%) |
Feb 08, 2011 | 21.29 | 21.46 | 20.95 | 21.44 | 6,298,381 | +0.19(+0.89%) |
Feb 07, 2011 | 21.67 | 21.77 | 21.17 | 21.25 | 7,755,174 | +0.46(+2.21%) |
Feb 04, 2011 | 20.50 | 21.77 | 20.41 | 20.79 | 12,603,058 | +0.66(+3.28%) |
Feb 03, 2011 | 19.57 | 20.16 | 19.03 | 20.13 | 6,902,584 | +0.48(+2.44%) |
Feb 02, 2011 | 19.77 | 20.40 | 19.53 | 19.65 | 6,879,114 | -0.18(-0.91%) |
Feb 01, 2011 | 19.37 | 19.92 | 19.30 | 19.83 | 5,251,557 | +0.58(+3.01%) |
Jan 31, 2011 | 18.90 | 19.43 | 18.89 | 19.25 | 4,488,819 | +0.38(+2.01%) |
Jan 28, 2011 | 18.93 | 19.06 | 18.61 | 18.87 | 4,318,623 | -0.05(-0.26%) |
Jan 27, 2011 | 18.63 | 19.05 | 18.51 | 18.92 | 3,401,280 | +0.25(+1.34%) |
Jan 26, 2011 | 18.16 | 18.78 | 18.01 | 18.67 | 5,198,234 | +0.69(+3.84%) |
Jan 25, 2011 | 18.01 | 18.12 | 17.78 | 17.98 | 5,208,856 | -0.12(-0.66%) |
Jan 24, 2011 | 17.75 | 18.11 | 17.68 | 18.10 | 3,918,796 | +0.07(+0.39%) |
Jan 21, 2011 | 18.17 | 18.24 | 17.92 | 18.03 | 2,937,077 | -0.03(-0.17%) |
Jan 20, 2011 | 18.49 | 18.49 | 17.60 | 18.06 | 5,485,723 | -0.63(-3.37%) |
Jan 19, 2011 | 19.28 | 19.38 | 18.54 | 18.69 | 4,145,919 | -0.54(-2.81%) |
Jan 18, 2011 | 18.98 | 19.31 | 18.83 | 19.23 | 3,184,977 | +0.38(+2.02%) |
Jan 14, 2011 | 18.89 | 19.01 | 18.43 | 18.85 | 5,479,515 | -0.04(-0.21%) |
Jan 13, 2011 | 19.32 | 19.32 | 18.74 | 18.89 | 8,927,361 | +0.12(+0.64%) |
Jan 12, 2011 | 18.89 | 18.95 | 18.67 | 18.77 | 5,196,141 | +0.04(+0.21%) |
Jan 11, 2011 | 19.02 | 19.13 | 18.55 | 18.73 | 4,449,104 | -0.22(-1.16%) |
Jan 10, 2011 | 19.35 | 19.45 | 18.91 | 18.95 | 4,765,865 | -0.40(-2.07%) |
Jan 07, 2011 | 19.44 | 19.53 | 19.00 | 19.35 | 3,487,704 | -0.10(-0.51%) |
Jan 06, 2011 | 19.25 | 19.73 | 19.00 | 19.45 | 5,915,632 | +0.33(+1.73%) |
Jan 05, 2011 | 18.44 | 19.37 | 18.37 | 19.12 | 6,277,259 | +0.56(+3.02%) |
Jan 04, 2011 | 18.77 | 18.88 | 18.28 | 18.56 | 4,599,512 | -0.28(-1.49%) |
Jan 03, 2011 | 18.99 | 19.10 | 18.71 | 18.84 | 3,244,827 | +0.30(+1.62%) |
Dec 31, 2010 | 18.34 | 18.71 | 18.21 | 18.54 | 3,180,926 | +0.28(+1.53%) |
Dec 30, 2010 | 18.71 | 18.72 | 18.25 | 18.26 | 2,860,561 | -0.42(-2.25%) |
Dec 29, 2010 | 18.41 | 18.82 | 18.34 | 18.68 | 2,120,121 | +0.27(+1.47%) |
Dec 28, 2010 | 18.41 | 18.46 | 18.23 | 18.41 | 1,511,999 | +0.03(+0.16%) |
Dec 27, 2010 | 18.29 | 18.47 | 18.20 | 18.38 | 1,664,335 | +0.06(+0.33%) |
Dec 23, 2010 | 18.70 | 18.73 | 18.23 | 18.32 | 3,175,745 | -0.25(-1.35%) |
Dec 22, 2010 | 18.67 | 18.94 | 18.50 | 18.57 | 4,627,247 | +0.11(+0.60%) |
Dec 21, 2010 | 18.42 | 18.54 | 18.16 | 18.46 | 4,355,383 | +0.08(+0.44%) |
Dec 20, 2010 | 17.55 | 18.41 | 17.55 | 18.38 | 7,679,043 | +0.94(+5.39%) |
Dec 17, 2010 | 17.20 | 17.63 | 17.15 | 17.44 | 6,747,787 | +0.25(+1.45%) |
Dec 16, 2010 | 16.66 | 17.25 | 16.61 | 17.19 | 5,864,874 | +0.51(+3.06%) |
Dec 15, 2010 | 16.50 | 16.79 | 16.41 | 16.68 | 7,299,950 | -0.06(-0.36%) |
Dec 14, 2010 | 16.92 | 17.06 | 16.59 | 16.74 | 7,070,713 | -0.38(-2.22%) |
Dec 13, 2010 | 17.39 | 17.54 | 16.75 | 17.12 | 7,340,633 | -0.30(-1.72%) |
Dec 10, 2010 | 17.24 | 17.47 | 17.14 | 17.42 | 4,503,333 | +0.26(+1.52%) |
Dec 09, 2010 | 17.18 | 17.31 | 17.06 | 17.16 | 5,706,852 | +0.07(+0.41%) |
Dec 08, 2010 | 17.29 | 17.39 | 16.83 | 17.09 | 6,911,349 | -0.23(-1.33%) |
Dec 07, 2010 | 17.57 | 17.74 | 17.25 | 17.32 | 7,478,317 | -0.06(-0.35%) |
Dec 06, 2010 | 17.25 | 17.54 | 17.25 | 17.38 | 4,570,403 | -0.01(-0.06%) |
Dec 03, 2010 | 16.99 | 17.70 | 16.99 | 17.39 | 5,629,666 | +0.11(+0.64%) |
Dec 02, 2010 | 16.81 | 17.41 | 16.81 | 17.28 | 5,498,509 | +0.47(+2.80%) |
Dec 01, 2010 | 16.92 | 17.07 | 16.56 | 16.81 | 6,795,352 | +0.49(+3.00%) |
Nov 30, 2010 | 16.22 | 16.43 | 16.01 | 16.32 | 4,861,719 | -0.05(-0.31%) |
Nov 29, 2010 | 16.54 | 16.72 | 16.07 | 16.37 | 5,698,977 | -0.03(-0.18%) |
Nov 26, 2010 | 16.36 | 16.48 | 16.28 | 16.40 | 2,353,666 | -0.12(-0.73%) |
Nov 24, 2010 | 15.78 | 16.52 | 16.52 | 16.52 | 7,275,401 | +0.88(+5.63%) |
Nov 23, 2010 | 15.75 | 15.87 | 15.48 | 15.64 | 5,659,283 | -0.36(-2.25%) |
Nov 22, 2010 | 15.33 | 16.06 | 15.28 | 16.00 | 8,862,744 | +0.82(+5.40%) |
Nov 19, 2010 | 14.97 | 15.20 | 14.64 | 15.18 | 3,215,264 | +0.20(+1.34%) |
Nov 18, 2010 | 14.64 | 15.16 | 14.55 | 14.98 | 4,290,977 | +0.54(+3.74%) |
Nov 17, 2010 | 14.19 | 14.56 | 14.06 | 14.44 | 3,422,744 | +0.25(+1.76%) |
Nov 16, 2010 | 14.47 | 14.47 | 13.93 | 14.19 | 4,728,337 | -0.42(-2.87%) |
Nov 15, 2010 | 14.69 | 14.87 | 14.46 | 14.61 | 2,612,272 | +0.02(+0.14%) |
Nov 12, 2010 | 14.65 | 14.85 | 14.40 | 14.59 | 4,721,094 | -0.21(-1.42%) |
Nov 11, 2010 | 14.40 | 14.85 | 14.29 | 14.80 | 4,516,833 | +0.28(+1.93%) |
Nov 10, 2010 | 14.26 | 14.54 | 14.02 | 14.52 | 2,482,662 | +0.25(+1.75%) |
Nov 09, 2010 | 14.63 | 14.67 | 14.17 | 14.27 | 4,417,392 | +0.04(+0.28%) |
Nov 08, 2010 | 14.18 | 14.68 | 14.17 | 14.23 | 4,584,564 | +0.06(+0.42%) |
Nov 05, 2010 | 13.71 | 14.19 | 13.49 | 14.17 | 6,247,604 | +0.58(+4.27%) |
Nov 04, 2010 | 13.56 | 13.90 | 13.54 | 13.59 | 7,595,377 | +0.23(+1.72%) |
Nov 03, 2010 | 13.01 | 13.40 | 12.86 | 13.36 | 5,620,651 | +0.39(+3.01%) |
Nov 02, 2010 | 13.06 | 13.07 | 12.81 | 12.97 | 3,086,893 | +0.04(+0.31%) |
Nov 01, 2010 | 13.10 | 13.25 | 12.79 | 12.93 | 2,417,473 | -0.03(-0.23%) |
Oct 29, 2010 | 13.11 | 13.16 | 12.85 | 12.96 | 3,412,900 | -0.25(-1.89%) |
Oct 28, 2010 | 13.22 | 13.33 | 13.12 | 13.21 | 1,808,584 | +0.01(+0.08%) |
Oct 27, 2010 | 13.11 | 13.29 | 12.97 | 13.20 | 3,815,883 | -0.08(-0.60%) |
Oct 25, 2010 | 13.34 | 13.44 | 13.16 | 13.28 | 4,323,759 | +0.08(+0.61%) |
Oct 22, 2010 | 12.98 | 13.23 | 12.95 | 13.20 | 3,322,044 | +0.06(+0.46%) |
Oct 21, 2010 | 13.88 | 13.91 | 13.00 | 13.14 | 9,081,876 | -0.78(-5.60%) |
Oct 20, 2010 | 13.97 | 14.19 | 13.54 | 13.92 | 4,301,594 | -0.11(-0.78%) |
Oct 19, 2010 | 14.03 | 14.26 | 13.80 | 14.03 | 4,386,185 | -0.20(-1.41%) |
Oct 18, 2010 | 14.03 | 14.36 | 13.86 | 14.23 | 2,465,914 | +0.13(+0.92%) |
Oct 15, 2010 | 14.34 | 14.42 | 13.71 | 14.10 | 4,739,301 | -0.15(-1.05%) |
Oct 14, 2010 | 14.36 | 14.45 | 14.18 | 14.25 | 3,845,764 | -0.12(-0.84%) |
Oct 13, 2010 | 13.91 | 14.58 | 13.89 | 14.37 | 5,947,519 | +0.53(+3.83%) |
Oct 12, 2010 | 13.69 | 13.87 | 13.54 | 13.84 | 2,847,220 | +0.06(+0.44%) |
Oct 11, 2010 | 13.68 | 13.92 | 13.66 | 13.78 | 2,267,986 | +0.07(+0.51%) |
Oct 08, 2010 | 13.71 | 13.74 | 13.28 | 13.71 | 2,658,670 | +0.34(+2.54%) |
Oct 07, 2010 | 13.22 | 13.40 | 13.06 | 13.37 | 600 | +0.25(+1.91%) |
Oct 06, 2010 | 13.29 | 13.56 | 13.07 | 13.12 | 5,790,588 | -0.33(-2.45%) |
Oct 05, 2010 | 13.33 | 13.55 | 13.08 | 13.45 | 4,133,568 | +0.27(+2.05%) |
Oct 04, 2010 | 13.45 | 13.75 | 13.14 | 13.18 | 4,512,386 | -0.23(-1.72%) |
Oct 01, 2010 | 13.41 | 13.50 | 13.13 | 13.41 | 3,426,722 | +0.05(+0.40%) |
Sep 30, 2010 | 13.36 | 13.50 | 13.09 | 13.36 | 4,429,996 | +0.12(+0.88%) |
Sep 29, 2010 | 12.83 | 13.46 | 12.77 | 13.24 | 7,000 | +0.32(+2.48%) |
Sep 28, 2010 | 12.79 | 12.95 | 12.62 | 12.92 | 2,493,603 | +0.10(+0.78%) |
Sep 27, 2010 | 12.88 | 13.00 | 12.81 | 12.82 | 2,211,563 | -0.07(-0.54%) |
Sep 24, 2010 | 12.54 | 12.92 | 12.46 | 12.89 | 3,080,978 | +0.50(+4.04%) |
Sep 23, 2010 | 12.39 | 12.62 | 12.21 | 12.39 | 2,616,505 | +0.00(+0.00%) |
Sep 22, 2010 | 12.83 | 13.01 | 12.33 | 12.39 | 3,107,494 | -0.46(-3.58%) |
Sep 21, 2010 | 12.98 | 13.04 | 12.75 | 12.85 | 3,434,126 | -0.14(-1.08%) |
Sep 20, 2010 | 12.57 | 13.06 | 12.55 | 12.99 | 4,588,430 | +0.43(+3.42%) |
Sep 17, 2010 | 12.56 | 12.64 | 12.34 | 12.56 | 4,617,715 | -0.05(-0.40%) |
Sep 15, 2010 | 12.76 | 12.82 | 12.43 | 12.61 | 3,416,862 | -0.21(-1.64%) |
Sep 14, 2010 | 12.78 | 13.01 | 12.66 | 12.82 | 3,359,384 | -0.02(-0.16%) |
Sep 13, 2010 | 12.57 | 12.89 | 12.50 | 12.84 | 3,441,698 | +0.43(+3.46%) |
Sep 10, 2010 | 12.23 | 12.63 | 12.22 | 12.41 | 2,989,318 | +0.23(+1.89%) |
Sep 09, 2010 | 12.33 | 12.35 | 12.10 | 12.18 | 2,370,225 | +0.03(+0.25%) |
Sep 08, 2010 | 12.11 | 12.30 | 12.03 | 12.15 | 2,329,278 | +0.01(+0.08%) |
Sep 07, 2010 | 12.04 | 12.47 | 11.91 | 12.14 | 150 | -0.02(-0.16%) |
Sep 03, 2010 | 12.01 | 12.24 | 11.99 | 12.16 | 3,181,053 | +0.21(+1.76%) |
Sep 02, 2010 | 11.76 | 12.08 | 11.73 | 11.95 | 422 | +0.19(+1.62%) |
Sep 01, 2010 | 11.41 | 11.78 | 11.37 | 11.76 | 4,296,128 | +0.53(+4.72%) |
Aug 31, 2010 | 11.20 | 11.49 | 11.13 | 11.23 | 16,200 | -0.17(-1.49%) |
Aug 30, 2010 | 11.59 | 11.72 | 11.39 | 11.40 | 2,248,169 | -0.03(-0.26%) |
Aug 27, 2010 | 11.60 | 11.62 | 11.13 | 11.43 | 6,404,669 | +0.38(+3.49%) |
Aug 26, 2010 | 11.04 | 11.20 | 10.86 | 11.04 | 100 | +0.02(+0.14%) |
Aug 25, 2010 | 11.05 | 11.08 | 10.77 | 11.03 | 42,720 | -0.06(-0.54%) |
Aug 24, 2010 | 11.15 | 11.25 | 11.07 | 11.09 | 377 | -0.27(-2.38%) |
Aug 23, 2010 | 11.29 | 11.55 | 11.28 | 11.36 | 2,933,056 | +0.04(+0.35%) |
Aug 20, 2010 | 11.44 | 11.48 | 11.23 | 11.32 | 3,098,129 | -0.23(-1.99%) |
Aug 19, 2010 | 11.62 | 11.71 | 11.39 | 11.55 | 188 | -0.11(-0.94%) |
Aug 18, 2010 | 11.83 | 11.83 | 11.49 | 11.66 | 5,095,817 | -0.09(-0.77%) |
Aug 17, 2010 | 12.00 | 12.04 | 11.75 | 11.75 | 5,484,702 | -0.17(-1.43%) |
Aug 16, 2010 | 11.92 | 12.18 | 11.80 | 11.92 | 4,815,043 | -0.05(-0.42%) |
Aug 13, 2010 | 11.97 | 12.17 | 11.93 | 11.97 | 2,964,792 | -0.05(-0.42%) |
Aug 12, 2010 | 12.17 | 12.24 | 12.02 | 12.02 | 3,428,259 | -0.31(-2.53%) |
Aug 11, 2010 | 12.79 | 12.79 | 12.27 | 12.33 | 1,150 | -0.70(-5.35%) |
Aug 10, 2010 | 13.03 | 13.13 | 12.80 | 13.03 | 1,700 | -0.13(-0.99%) |
Aug 09, 2010 | 12.90 | 13.16 | 12.83 | 13.16 | 3,964,437 | +0.39(+3.05%) |
Aug 06, 2010 | 12.77 | 12.93 | 12.56 | 12.77 | 3,562,861 | -0.06(-0.47%) |
Aug 05, 2010 | 13.05 | 13.22 | 12.69 | 12.83 | 4,860,862 | -0.29(-2.21%) |
Aug 04, 2010 | 12.75 | 13.15 | 12.60 | 13.12 | 3,285,383 | +0.39(+3.06%) |
Aug 03, 2010 | 12.80 | 12.96 | 12.68 | 12.73 | 3,914,819 | +0.01(+0.08%) |
Aug 02, 2010 | 13.10 | 13.17 | 12.65 | 12.72 | 6,090,482 | -0.19(-1.47%) |
Jul 30, 2010 | 12.91 | 13.04 | 12.58 | 12.91 | 3,472,010 | +0.13(+1.02%) |
Jul 29, 2010 | 12.70 | 13.07 | 12.61 | 12.78 | 800 | +0.18(+1.43%) |
Jul 28, 2010 | 12.60 | 12.72 | 12.48 | 12.60 | 20,300 | -0.18(-1.41%) |
Jul 27, 2010 | 12.78 | 13.08 | 12.55 | 12.78 | 650 | -0.10(-0.78%) |
Jul 26, 2010 | 12.28 | 12.88 | 12.27 | 12.88 | 4,703,885 | +0.57(+4.63%) |
Jul 23, 2010 | 12.03 | 12.33 | 11.85 | 12.31 | 4,438,840 | +0.25(+2.07%) |
Jul 22, 2010 | 11.93 | 12.14 | 11.85 | 12.06 | 3,592,717 | +0.23(+1.94%) |
Jul 21, 2010 | 11.86 | 12.00 | 11.68 | 11.83 | 6,022,574 | +0.05(+0.42%) |
Jul 20, 2010 | 11.78 | 11.82 | 11.18 | 11.78 | 4,741,365 | +0.40(+3.51%) |
Jul 19, 2010 | 11.42 | 11.47 | 11.11 | 11.38 | 3,360,942 | +0.03(+0.26%) |
Jul 16, 2010 | 11.35 | 11.66 | 11.29 | 11.35 | 4,022,560 | -0.25(-2.16%) |
Jul 15, 2010 | 11.47 | 11.71 | 11.26 | 11.60 | 4,536,940 | +0.13(+1.13%) |
Jul 14, 2010 | 11.88 | 11.91 | 11.33 | 11.47 | 7,154,076 | -0.44(-3.69%) |
Jul 13, 2010 | 11.91 | 11.99 | 11.54 | 11.91 | 809 | +0.56(+4.98%) |
Jul 12, 2010 | 11.42 | 11.59 | 11.24 | 11.35 | 2,732,927 | -0.10(-0.92%) |
Jul 09, 2010 | 11.45 | 11.45 | 11.32 | 11.45 | 3,572,204 | +0.03(+0.26%) |
Jul 08, 2010 | 10.92 | 11.47 | 10.85 | 11.42 | 8,070,172 | +0.60(+5.55%) |
Jul 07, 2010 | 10.51 | 10.85 | 10.51 | 10.82 | 5,324,484 | +0.28(+2.66%) |
Jul 06, 2010 | 10.94 | 10.98 | 10.40 | 10.54 | 6,659,962 | -0.21(-1.95%) |
Jul 02, 2010 | 10.75 | 11.13 | 10.72 | 10.75 | 4,926,670 | -0.31(-2.80%) |
Jul 01, 2010 | 11.63 | 11.65 | 10.81 | 11.06 | 9,087,597 | -0.61(-5.23%) |
Jun 30, 2010 | 12.04 | 12.23 | 11.63 | 11.67 | 4,277 | -0.38(-3.15%) |
Jun 29, 2010 | 12.05 | 12.41 | 11.99 | 12.05 | 100 | -0.55(-4.37%) |
Jun 25, 2010 | 12.60 | 12.81 | 12.09 | 12.60 | 6,803,595 | +0.39(+3.19%) |
Jun 24, 2010 | 12.36 | 12.50 | 12.03 | 12.21 | 5,282,039 | -0.11(-0.89%) |
Jun 23, 2010 | 12.26 | 12.40 | 12.09 | 12.32 | 4,862,863 | +0.25(+2.07%) |
Jun 22, 2010 | 12.14 | 12.32 | 12.04 | 12.07 | 4,983,735 | -0.12(-0.98%) |
Jun 21, 2010 | 12.59 | 12.65 | 12.10 | 12.19 | 3,353,982 | -0.11(-0.89%) |
Jun 18, 2010 | 12.30 | 12.33 | 11.85 | 12.30 | 5,572,218 | +0.44(+3.71%) |
Jun 17, 2010 | 12.05 | 12.06 | 11.70 | 11.86 | 3,005,913 | -0.13(-1.08%) |
Jun 16, 2010 | 11.79 | 12.14 | 11.75 | 11.99 | 4,109,123 | +0.13(+1.10%) |
Jun 15, 2010 | 11.60 | 11.89 | 11.56 | 11.86 | 4,296,765 | +0.39(+3.40%) |
Jun 14, 2010 | 11.37 | 11.92 | 11.45 | 11.47 | 4,058,078 | +0.10(+0.88%) |
Jun 11, 2010 | 11.09 | 11.41 | 10.95 | 11.37 | 4,256,027 | +0.10(+0.89%) |
Jun 10, 2010 | 11.32 | 11.35 | 10.99 | 11.27 | 5,399,213 | +0.35(+3.21%) |
Jun 09, 2010 | 11.52 | 11.63 | 10.88 | 10.92 | 6,968,278 | -0.59(-5.13%) |
Jun 08, 2010 | 11.43 | 11.68 | 11.25 | 11.51 | 5,645,618 | +0.19(+1.68%) |
Jun 07, 2010 | 11.58 | 11.73 | 11.32 | 11.32 | 3,581,697 | -0.24(-2.08%) |
Jun 04, 2010 | 11.56 | 12.06 | 11.48 | 11.56 | 6,014,084 | -0.51(-4.23%) |
Jun 03, 2010 | 11.82 | 12.13 | 11.74 | 12.07 | 5,272,513 | +0.39(+3.34%) |
Jun 02, 2010 | 11.57 | 11.68 | 11.34 | 11.68 | 25,712 | +0.28(+2.46%) |