Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.42 | 12.68 | 12.36 | 12.58 | 6,140,468 | +0.12(+0.96%) |
Apr 28, 2011 | 12.50 | 12.73 | 12.42 | 12.46 | 9,266,076 | +0.02(+0.13%) |
Apr 27, 2011 | 12.20 | 12.53 | 11.93 | 12.44 | 10,856,433 | +0.37(+3.02%) |
Apr 26, 2011 | 12.15 | 12.19 | 12.01 | 12.08 | 5,882,099 | -0.02(-0.13%) |
Apr 25, 2011 | 12.24 | 12.31 | 12.00 | 12.09 | 9,441,507 | -0.10(-0.78%) |
Apr 21, 2011 | 12.28 | 12.33 | 12.12 | 12.19 | 6,671,232 | -0.02(-0.13%) |
Apr 20, 2011 | 12.33 | 12.45 | 12.16 | 12.20 | 9,447,735 | +0.10(+0.85%) |
Apr 19, 2011 | 12.16 | 12.20 | 11.86 | 12.10 | 10,105,348 | +0.02(+0.13%) |
Apr 18, 2011 | 12.35 | 12.41 | 12.03 | 12.08 | 10,319,015 | -0.36(-2.87%) |
Apr 15, 2011 | 12.43 | 12.54 | 12.31 | 12.44 | 10,149,363 | -0.02(-0.13%) |
Apr 14, 2011 | 12.35 | 12.51 | 12.23 | 12.46 | 10,397,916 | +0.13(+1.03%) |
Apr 13, 2011 | 12.56 | 12.58 | 12.27 | 12.33 | 8,339,131 | -0.10(-0.83%) |
Apr 12, 2011 | 12.71 | 12.73 | 12.35 | 12.43 | 11,124,000 | -0.35(-2.73%) |
Apr 11, 2011 | 13.16 | 13.18 | 12.66 | 12.78 | 8,964,073 | -0.40(-3.01%) |
Apr 08, 2011 | 13.20 | 13.29 | 13.12 | 13.18 | 9,106,265 | +0.20(+1.53%) |
Apr 07, 2011 | 13.00 | 13.12 | 12.87 | 12.98 | 7,520,316 | -0.03(-0.24%) |
Apr 06, 2011 | 13.15 | 13.21 | 12.93 | 13.01 | 10,809,976 | +0.13(+0.99%) |
Apr 05, 2011 | 12.22 | 12.90 | 12.16 | 12.89 | 15,247,466 | +0.67(+5.46%) |
Apr 04, 2011 | 12.25 | 12.47 | 12.17 | 12.22 | 5,883,880 | +0.02(+0.20%) |
Apr 01, 2011 | 12.51 | 12.57 | 12.16 | 12.20 | 8,487,692 | -0.31(-2.48%) |
Mar 31, 2011 | 12.64 | 12.66 | 12.43 | 12.51 | 7,811,726 | -0.02(-0.19%) |
Mar 30, 2011 | 12.53 | 12.53 | 12.53 | 12.53 | 8,115,812 | +0.35(+2.87%) |
Mar 29, 2011 | 12.32 | 12.40 | 12.08 | 12.18 | 10,419,889 | -0.19(-1.54%) |
Mar 28, 2011 | 12.52 | 12.74 | 12.35 | 12.37 | 7,602,222 | -0.39(-3.05%) |
Mar 25, 2011 | 13.13 | 13.20 | 12.75 | 12.76 | 7,971,679 | -0.32(-2.43%) |
Mar 24, 2011 | 13.16 | 13.34 | 12.96 | 13.08 | 13,089,807 | +0.06(+0.43%) |
Mar 23, 2011 | 12.61 | 13.05 | 12.59 | 13.02 | 11,129,335 | +0.42(+3.34%) |
Mar 22, 2011 | 12.20 | 12.86 | 12.19 | 12.60 | 15,562,046 | +0.46(+3.79%) |
Mar 21, 2011 | 11.98 | 12.27 | 11.89 | 12.14 | 11,597,006 | +0.47(+4.07%) |
Mar 18, 2011 | 11.59 | 11.85 | 11.59 | 11.67 | 14,334,496 | +0.17(+1.45%) |
Mar 17, 2011 | 11.55 | 11.59 | 11.29 | 11.50 | 7,960,591 | +0.10(+0.83%) |
Mar 16, 2011 | 11.64 | 11.90 | 11.32 | 11.40 | 15,798,044 | -0.30(-2.57%) |
Mar 15, 2011 | 11.64 | 12.05 | 11.63 | 11.70 | 9,195,638 | -0.34(-2.83%) |
Mar 14, 2011 | 12.16 | 12.25 | 11.97 | 12.05 | 6,480,139 | -0.11(-0.91%) |
Mar 11, 2011 | 11.77 | 12.22 | 11.74 | 12.16 | 6,494,678 | +0.29(+2.47%) |
Mar 10, 2011 | 12.01 | 12.06 | 11.79 | 11.86 | 10,353,927 | -0.29(-2.41%) |
Mar 09, 2011 | 12.36 | 12.50 | 12.09 | 12.16 | 9,637,095 | -0.14(-1.16%) |
Mar 08, 2011 | 12.54 | 12.56 | 12.21 | 12.30 | 9,700,747 | -0.20(-1.58%) |
Mar 07, 2011 | 12.39 | 12.76 | 12.39 | 12.50 | 11,850,213 | +0.12(+0.96%) |
Mar 04, 2011 | 12.46 | 12.58 | 12.32 | 12.38 | 11,758,035 | +0.00(+0.00%) |
Mar 03, 2011 | 12.16 | 12.39 | 11.87 | 12.38 | 14,473,430 | +0.03(+0.26%) |
Mar 02, 2011 | 12.60 | 12.62 | 12.18 | 12.35 | 10,623,674 | -0.17(-1.39%) |
Mar 01, 2011 | 12.59 | 12.69 | 12.44 | 12.52 | 10,816,639 | -0.03(-0.25%) |
Feb 28, 2011 | 12.70 | 12.73 | 12.42 | 12.55 | 9,966,778 | -0.11(-0.88%) |
Feb 25, 2011 | 12.39 | 12.69 | 12.35 | 12.66 | 6,902,159 | +0.29(+2.37%) |
Feb 24, 2011 | 12.64 | 12.68 | 12.22 | 12.37 | 9,378,114 | -0.24(-1.93%) |
Feb 23, 2011 | 12.36 | 12.65 | 12.26 | 12.61 | 12,170,101 | +0.31(+2.55%) |
Feb 22, 2011 | 13.17 | 13.18 | 12.26 | 12.30 | 15,070,425 | -0.74(-5.65%) |
Feb 18, 2011 | 13.27 | 13.29 | 13.01 | 13.03 | 9,438,323 | -0.13(-1.02%) |
Feb 17, 2011 | 13.20 | 13.21 | 13.06 | 13.17 | 12,207,236 | -0.28(-2.06%) |
Feb 16, 2011 | 13.27 | 13.45 | 13.10 | 13.45 | 7,614,221 | +0.28(+2.10%) |
Feb 15, 2011 | 13.20 | 13.30 | 13.09 | 13.17 | 8,487,801 | +0.14(+1.09%) |
Feb 14, 2011 | 13.05 | 13.17 | 13.01 | 13.03 | 5,191,423 | +0.02(+0.12%) |
Feb 11, 2011 | 13.11 | 13.30 | 12.99 | 13.01 | 8,644,296 | -0.12(-0.90%) |
Feb 10, 2011 | 13.20 | 13.26 | 13.04 | 13.13 | 6,520,307 | -0.13(-0.96%) |
Feb 09, 2011 | 13.64 | 13.64 | 13.22 | 13.26 | 8,472,651 | -0.34(-2.50%) |
Feb 08, 2011 | 13.49 | 13.64 | 13.41 | 13.60 | 8,283,808 | +0.28(+2.14%) |
Feb 07, 2011 | 13.53 | 13.53 | 13.28 | 13.31 | 7,142,685 | -0.10(-0.77%) |
Feb 04, 2011 | 13.79 | 13.79 | 13.39 | 13.41 | 6,773,369 | -0.28(-2.08%) |
Feb 03, 2011 | 13.52 | 13.72 | 13.30 | 13.70 | 11,197,591 | +0.26(+1.94%) |
Feb 02, 2011 | 13.36 | 13.49 | 13.30 | 13.44 | 5,913,955 | +0.00(+0.00%) |
Feb 01, 2011 | 13.31 | 13.50 | 13.22 | 13.44 | 7,613,749 | +0.27(+2.04%) |
Jan 31, 2011 | 13.40 | 13.44 | 13.10 | 13.17 | 7,324,897 | -0.25(-1.83%) |
Jan 28, 2011 | 13.11 | 13.60 | 13.08 | 13.41 | 12,218,445 | +0.19(+1.44%) |
Jan 27, 2011 | 13.51 | 13.56 | 13.09 | 13.22 | 10,756,822 | -0.35(-2.57%) |
Jan 26, 2011 | 12.85 | 13.60 | 12.83 | 13.57 | 10,555,976 | +0.66(+5.09%) |
Jan 25, 2011 | 13.02 | 13.05 | 12.66 | 12.92 | 12,247,415 | -0.23(-1.75%) |
Jan 24, 2011 | 13.37 | 13.55 | 13.06 | 13.15 | 8,848,362 | -0.24(-1.77%) |
Jan 21, 2011 | 13.46 | 13.63 | 13.36 | 13.38 | 10,067,145 | -0.09(-0.65%) |
Jan 20, 2011 | 13.15 | 13.56 | 13.01 | 13.47 | 11,096,207 | +0.05(+0.35%) |
Jan 19, 2011 | 13.42 | 13.45 | 13.30 | 13.42 | 7,059,346 | +0.10(+0.77%) |
Jan 18, 2011 | 13.43 | 13.53 | 13.26 | 13.32 | 5,426,306 | +0.02(+0.18%) |
Jan 14, 2011 | 13.49 | 13.59 | 13.26 | 13.30 | 9,208,011 | -0.38(-2.78%) |
Jan 13, 2011 | 14.10 | 14.10 | 13.55 | 13.68 | 7,833,164 | -0.45(-3.19%) |
Jan 12, 2011 | 14.01 | 14.13 | 13.88 | 14.13 | 7,049,694 | +0.13(+0.90%) |
Jan 11, 2011 | 13.88 | 14.04 | 13.81 | 14.00 | 6,211,346 | +0.26(+1.90%) |
Jan 10, 2011 | 13.89 | 13.90 | 13.64 | 13.74 | 6,732,239 | -0.13(-0.91%) |
Jan 07, 2011 | 13.84 | 14.09 | 13.69 | 13.87 | 8,984,840 | +0.03(+0.23%) |
Jan 06, 2011 | 14.12 | 14.17 | 13.80 | 13.83 | 8,423,116 | -0.25(-1.80%) |
Jan 05, 2011 | 14.28 | 14.30 | 14.07 | 14.09 | 8,863,192 | -0.31(-2.14%) |
Jan 04, 2011 | 14.77 | 14.83 | 14.04 | 14.40 | 11,112,697 | -0.42(-2.83%) |
Jan 03, 2011 | 15.12 | 15.24 | 14.64 | 14.82 | 6,429,750 | -0.19(-1.27%) |
Dec 31, 2010 | 14.93 | 15.09 | 14.88 | 15.01 | 2,529,456 | +0.12(+0.80%) |
Dec 30, 2010 | 14.98 | 15.03 | 14.78 | 14.89 | 3,751,714 | -0.11(-0.74%) |
Dec 29, 2010 | 14.98 | 15.01 | 14.80 | 15.00 | 3,277,294 | +0.02(+0.16%) |
Dec 28, 2010 | 14.72 | 15.04 | 14.69 | 14.97 | 4,001,474 | +0.40(+2.71%) |
Dec 27, 2010 | 14.56 | 14.64 | 14.41 | 14.58 | 2,084,574 | -0.09(-0.59%) |
Dec 23, 2010 | 14.44 | 14.75 | 14.42 | 14.66 | 3,703,611 | +0.16(+1.09%) |
Dec 22, 2010 | 14.50 | 14.73 | 14.44 | 14.51 | 4,419,142 | -0.02(-0.11%) |
Dec 21, 2010 | 14.56 | 14.60 | 14.40 | 14.52 | 5,713,900 | -0.06(-0.38%) |
Dec 20, 2010 | 14.72 | 14.85 | 14.51 | 14.58 | 5,962,118 | -0.32(-2.18%) |
Dec 17, 2010 | 14.51 | 14.90 | 14.28 | 14.90 | 23,106,336 | +0.44(+3.01%) |
Dec 16, 2010 | 14.62 | 14.72 | 14.34 | 14.47 | 10,051,545 | -0.14(-0.97%) |
Dec 15, 2010 | 14.51 | 14.65 | 14.47 | 14.61 | 9,317,269 | -0.02(-0.16%) |
Dec 14, 2010 | 14.62 | 14.86 | 14.47 | 14.63 | 6,882,195 | +0.13(+0.87%) |
Dec 13, 2010 | 14.81 | 14.93 | 14.42 | 14.51 | 7,220,578 | -0.09(-0.60%) |
Dec 10, 2010 | 14.50 | 14.65 | 14.34 | 14.59 | 8,124,590 | +0.00(+0.00%) |
Dec 09, 2010 | 14.62 | 14.67 | 14.36 | 14.59 | 5,363,616 | +0.16(+1.10%) |
Dec 08, 2010 | 14.67 | 14.80 | 14.41 | 14.44 | 8,557,400 | -0.28(-1.94%) |
Dec 07, 2010 | 15.35 | 15.50 | 14.64 | 14.72 | 12,078,042 | -0.18(-1.22%) |
Dec 06, 2010 | 14.82 | 15.22 | 14.78 | 14.90 | 13,498,802 | +0.06(+0.43%) |
Dec 03, 2010 | 14.57 | 14.93 | 14.40 | 14.84 | 9,566,212 | +0.44(+3.08%) |
Dec 02, 2010 | 14.27 | 14.47 | 14.19 | 14.40 | 9,701,003 | +0.30(+2.13%) |
Dec 01, 2010 | 13.98 | 14.16 | 13.73 | 14.09 | 9,071,220 | +0.30(+2.18%) |
Nov 30, 2010 | 13.87 | 13.98 | 13.75 | 13.79 | 9,687,172 | +0.06(+0.40%) |
Nov 29, 2010 | 14.08 | 14.10 | 13.71 | 13.74 | 11,934,406 | -0.38(-2.69%) |
Nov 26, 2010 | 14.07 | 14.21 | 14.00 | 14.12 | 2,162,502 | -0.21(-1.49%) |
Nov 24, 2010 | 14.37 | 14.33 | 14.33 | 14.33 | 4,110,664 | +0.09(+0.61%) |
Nov 23, 2010 | 14.26 | 14.44 | 14.17 | 14.25 | 6,962,789 | -0.08(-0.55%) |
Nov 22, 2010 | 14.14 | 14.40 | 14.03 | 14.32 | 7,010,642 | +0.17(+1.23%) |
Nov 19, 2010 | 14.05 | 14.23 | 13.96 | 14.15 | 5,936,385 | +0.06(+0.45%) |
Nov 18, 2010 | 14.04 | 14.23 | 14.04 | 14.09 | 5,664,038 | +0.28(+2.06%) |
Nov 17, 2010 | 13.76 | 14.11 | 13.73 | 13.80 | 5,388,793 | +0.02(+0.11%) |
Nov 16, 2010 | 13.95 | 14.12 | 13.66 | 13.79 | 9,572,946 | -0.45(-3.17%) |
Nov 15, 2010 | 14.56 | 14.59 | 14.21 | 14.24 | 5,674,722 | -0.28(-1.91%) |
Nov 12, 2010 | 14.47 | 14.83 | 14.36 | 14.51 | 8,009,721 | -0.25(-1.71%) |
Nov 11, 2010 | 14.78 | 14.89 | 14.57 | 14.77 | 6,222,504 | -0.02(-0.16%) |
Nov 10, 2010 | 14.77 | 14.89 | 14.40 | 14.79 | 10,940,546 | +0.17(+1.19%) |
Nov 09, 2010 | 15.35 | 15.67 | 14.52 | 14.62 | 14,489,584 | -0.28(-1.91%) |
Nov 08, 2010 | 14.89 | 15.27 | 14.76 | 14.90 | 6,868,167 | -0.01(-0.05%) |
Nov 05, 2010 | 14.78 | 15.20 | 14.76 | 14.91 | 6,931,996 | +0.00(+0.00%) |
Nov 04, 2010 | 14.58 | 14.92 | 14.39 | 14.91 | 11,637,595 | +0.82(+5.78%) |
Nov 03, 2010 | 14.20 | 14.36 | 13.81 | 14.09 | 9,539,126 | -0.11(-0.78%) |
Nov 02, 2010 | 14.26 | 14.33 | 14.16 | 14.21 | 5,833,940 | +0.05(+0.34%) |
Nov 01, 2010 | 14.35 | 14.36 | 14.07 | 14.16 | 5,185,651 | -0.05(-0.33%) |
Oct 29, 2010 | 14.08 | 14.32 | 14.08 | 14.21 | 4,624,267 | +0.23(+1.64%) |
Oct 28, 2010 | 13.81 | 14.20 | 13.67 | 13.98 | 7,887,796 | +0.41(+3.03%) |
Oct 27, 2010 | 13.79 | 13.83 | 13.34 | 13.56 | 9,758,783 | -0.46(-3.27%) |
Oct 25, 2010 | 14.25 | 14.25 | 13.97 | 14.02 | 5,031,884 | +0.10(+0.68%) |
Oct 22, 2010 | 13.91 | 14.00 | 13.77 | 13.93 | 4,677,983 | +0.06(+0.46%) |
Oct 21, 2010 | 14.31 | 14.40 | 13.75 | 13.87 | 11,848,324 | -0.49(-3.42%) |
Oct 20, 2010 | 14.06 | 14.48 | 14.05 | 14.36 | 8,323,652 | +0.32(+2.26%) |
Oct 19, 2010 | 14.29 | 14.44 | 13.80 | 14.04 | 14,015,776 | -0.81(-5.44%) |
Oct 18, 2010 | 14.90 | 14.96 | 14.73 | 14.85 | 8,720,449 | -0.21(-1.37%) |
Oct 15, 2010 | 15.23 | 15.34 | 14.97 | 15.05 | 10,774,383 | -0.23(-1.50%) |
Oct 14, 2010 | 15.57 | 15.70 | 15.25 | 15.28 | 8,800,176 | -0.28(-1.78%) |
Oct 13, 2010 | 15.25 | 15.75 | 15.14 | 15.56 | 12,929,599 | +0.57(+3.80%) |
Oct 12, 2010 | 14.96 | 15.08 | 14.81 | 14.99 | 7,999,601 | -0.16(-1.05%) |
Oct 11, 2010 | 15.02 | 15.20 | 14.82 | 15.15 | 4,430,404 | +0.11(+0.74%) |
Oct 08, 2010 | 15.04 | 15.08 | 14.86 | 15.04 | 6,917,743 | +0.05(+0.32%) |
Oct 07, 2010 | 15.54 | 15.57 | 14.82 | 14.99 | 11,399,367 | -0.48(-3.12%) |
Oct 06, 2010 | 15.49 | 15.60 | 15.41 | 15.47 | 8,128,962 | +0.10(+0.67%) |
Oct 05, 2010 | 15.12 | 15.54 | 15.09 | 15.37 | 480 | +0.44(+2.97%) |
Oct 04, 2010 | 14.83 | 14.99 | 14.65 | 14.93 | 6,124,579 | -0.03(-0.21%) |
Oct 01, 2010 | 14.96 | 15.10 | 14.89 | 14.96 | 6,527,235 | +0.09(+0.59%) |
Sep 30, 2010 | 14.94 | 15.04 | 14.67 | 14.87 | 7,727,602 | -0.11(-0.74%) |
Sep 29, 2010 | 15.04 | 15.10 | 14.88 | 14.98 | 7,545,549 | -0.06(-0.37%) |
Sep 28, 2010 | 14.64 | 15.08 | 14.51 | 15.04 | 10,833,117 | +0.23(+1.55%) |
Sep 27, 2010 | 15.03 | 15.03 | 14.75 | 14.81 | 5,411,788 | -0.23(-1.53%) |
Sep 24, 2010 | 15.31 | 15.31 | 14.87 | 15.04 | 15,156,084 | -0.01(-0.05%) |
Sep 23, 2010 | 14.77 | 15.11 | 14.70 | 15.04 | 11,762,241 | +0.10(+0.69%) |
Sep 22, 2010 | 15.23 | 15.42 | 14.89 | 14.94 | 13,247,568 | +0.01(+0.05%) |
Sep 21, 2010 | 14.74 | 15.03 | 14.48 | 14.93 | 3,222 | +0.04(+0.27%) |
Sep 20, 2010 | 14.55 | 14.98 | 14.51 | 14.89 | 13,649,164 | +0.49(+3.41%) |
Sep 17, 2010 | 14.40 | 15.04 | 14.40 | 14.40 | 16,604,465 | +0.49(+3.53%) |
Sep 15, 2010 | 13.52 | 14.17 | 13.42 | 13.91 | 18,365,384 | +0.41(+3.05%) |
Sep 14, 2010 | 13.30 | 13.72 | 13.26 | 13.50 | 1,895 | +0.41(+3.14%) |
Sep 13, 2010 | 13.31 | 13.36 | 13.08 | 13.09 | 4,527,167 | -0.25(-1.90%) |
Sep 10, 2010 | 13.10 | 13.44 | 13.02 | 13.34 | 6,393,076 | +0.16(+1.20%) |
Sep 09, 2010 | 13.51 | 13.56 | 13.10 | 13.18 | 6,645,081 | -0.27(-2.00%) |
Sep 08, 2010 | 13.69 | 13.80 | 13.45 | 13.45 | 6,197,792 | -0.11(-0.82%) |
Sep 07, 2010 | 13.98 | 14.05 | 13.51 | 13.56 | 2,148 | -0.23(-1.66%) |
Sep 03, 2010 | 13.53 | 13.80 | 13.42 | 13.79 | 16,936,608 | +0.34(+2.53%) |
Sep 02, 2010 | 13.41 | 13.65 | 13.19 | 13.45 | 252 | +0.19(+1.43%) |
Sep 01, 2010 | 13.56 | 13.69 | 13.00 | 13.26 | 13,483,756 | -0.08(-0.59%) |
Aug 31, 2010 | 13.34 | 13.40 | 12.83 | 13.34 | 47,699 | +0.49(+3.82%) |
Aug 30, 2010 | 12.92 | 13.10 | 12.80 | 12.85 | 5,641,915 | -0.18(-1.40%) |
Aug 27, 2010 | 12.67 | 13.03 | 12.55 | 13.03 | 10,544,603 | +0.36(+2.87%) |
Aug 26, 2010 | 12.67 | 12.73 | 12.35 | 12.67 | 9,161,669 | +0.34(+2.75%) |
Aug 25, 2010 | 12.08 | 12.35 | 12.02 | 12.33 | 8,051,075 | +0.26(+2.16%) |
Aug 24, 2010 | 11.75 | 12.13 | 11.71 | 12.07 | 9,304,249 | +0.09(+0.79%) |
Aug 23, 2010 | 12.19 | 12.27 | 11.96 | 11.98 | 5,417,847 | -0.24(-1.94%) |
Aug 20, 2010 | 12.15 | 12.26 | 12.02 | 12.21 | 5,426,741 | -0.07(-0.58%) |
Aug 19, 2010 | 12.23 | 12.51 | 12.19 | 12.28 | 8,089,233 | +0.07(+0.58%) |
Aug 18, 2010 | 11.91 | 12.24 | 11.72 | 12.21 | 8,668,605 | +0.24(+2.04%) |
Aug 17, 2010 | 12.04 | 12.06 | 11.94 | 11.97 | 5,809,360 | +0.01(+0.07%) |
Aug 16, 2010 | 12.07 | 12.12 | 11.92 | 11.96 | 5,729,346 | +0.00(+0.00%) |
Aug 13, 2010 | 11.96 | 12.28 | 11.96 | 11.96 | 10,307,664 | -0.23(-1.88%) |
Aug 12, 2010 | 12.08 | 12.28 | 12.08 | 12.19 | 9,700,638 | +0.17(+1.38%) |
Aug 11, 2010 | 12.27 | 12.31 | 11.93 | 12.02 | 7,886,707 | -0.15(-1.23%) |
Aug 10, 2010 | 12.21 | 12.41 | 12.13 | 12.17 | 2,535 | -0.27(-2.16%) |
Aug 09, 2010 | 12.44 | 12.50 | 12.25 | 12.44 | 6,185,245 | +0.01(+0.06%) |
Aug 06, 2010 | 12.43 | 12.59 | 12.35 | 12.43 | 9,767,456 | -0.03(-0.25%) |
Aug 05, 2010 | 12.54 | 12.55 | 12.32 | 12.47 | 10,997,195 | +0.06(+0.51%) |
Aug 04, 2010 | 12.58 | 12.60 | 12.32 | 12.40 | 14,830,486 | +0.21(+1.75%) |
Aug 03, 2010 | 12.16 | 12.42 | 12.05 | 12.19 | 507 | -0.70(-5.45%) |
Aug 02, 2010 | 13.14 | 13.19 | 12.77 | 12.89 | 3,473,487 | -0.04(-0.30%) |
Jul 30, 2010 | 12.93 | 13.00 | 12.77 | 12.93 | 5,308,294 | +0.17(+1.36%) |
Jul 29, 2010 | 12.76 | 12.99 | 12.60 | 12.76 | 7,466,042 | +0.12(+0.94%) |
Jul 28, 2010 | 12.47 | 12.66 | 12.35 | 12.64 | 7,032,956 | +0.12(+0.94%) |
Jul 27, 2010 | 12.74 | 12.77 | 12.33 | 12.52 | 7,832,942 | -0.24(-1.92%) |
Jul 26, 2010 | 13.12 | 13.12 | 12.73 | 12.77 | 4,717,469 | -0.20(-1.52%) |
Jul 23, 2010 | 12.96 | 13.18 | 12.91 | 12.96 | 6,405,047 | +0.08(+0.61%) |
Jul 22, 2010 | 12.37 | 12.93 | 12.37 | 12.88 | 8,997,397 | +0.57(+4.61%) |
Jul 21, 2010 | 12.62 | 12.62 | 12.26 | 12.32 | 4,176,706 | -0.14(-1.14%) |
Jul 20, 2010 | 12.17 | 12.48 | 12.13 | 12.46 | 4,797,513 | +0.26(+2.13%) |
Jul 19, 2010 | 12.27 | 12.31 | 12.02 | 12.20 | 5,104,424 | -0.20(-1.59%) |
Jul 16, 2010 | 12.39 | 12.47 | 12.31 | 12.39 | 4,679,390 | -0.29(-2.30%) |
Jul 15, 2010 | 12.84 | 12.88 | 12.52 | 12.69 | 4,667,634 | -0.09(-0.74%) |
Jul 14, 2010 | 12.83 | 13.01 | 12.72 | 12.78 | 4,114,613 | -0.02(-0.18%) |
Jul 13, 2010 | 13.04 | 13.10 | 12.80 | 12.80 | 5,283,351 | +0.09(+0.75%) |
Jul 12, 2010 | 12.71 | 12.88 | 12.62 | 12.71 | 3,804,928 | -0.04(-0.31%) |
Jul 09, 2010 | 12.75 | 12.98 | 12.71 | 12.75 | 5,756,256 | +0.26(+2.09%) |
Jul 08, 2010 | 12.89 | 12.90 | 12.38 | 12.49 | 443 | -0.29(-2.28%) |
Jul 07, 2010 | 12.58 | 12.78 | 12.49 | 12.78 | 6,412,226 | +0.19(+1.50%) |
Jul 06, 2010 | 13.01 | 13.03 | 12.48 | 12.59 | 6,915,636 | -0.27(-2.09%) |
Jul 02, 2010 | 12.86 | 13.18 | 12.80 | 12.86 | 4,987,157 | +0.02(+0.18%) |
Jul 01, 2010 | 13.40 | 13.42 | 12.62 | 12.84 | 8,535,843 | -0.65(-4.80%) |
Jun 30, 2010 | 13.50 | 13.74 | 13.45 | 13.48 | 1,358 | -0.06(-0.47%) |
Jun 29, 2010 | 13.55 | 14.01 | 13.53 | 13.55 | 1,521 | -0.91(-6.28%) |
Jun 25, 2010 | 14.45 | 14.65 | 14.36 | 14.45 | 6,066,242 | +0.28(+1.95%) |
Jun 24, 2010 | 14.27 | 14.55 | 14.16 | 14.18 | 4,734,070 | -0.20(-1.37%) |
Jun 23, 2010 | 14.05 | 14.46 | 13.97 | 14.37 | 5,443,126 | +0.15(+1.05%) |
Jun 22, 2010 | 14.28 | 14.52 | 14.19 | 14.22 | 3,661,639 | -0.04(-0.28%) |
Jun 21, 2010 | 14.89 | 14.89 | 14.12 | 14.26 | 7,074,203 | -0.49(-3.32%) |
Jun 18, 2010 | 14.75 | 14.90 | 14.66 | 14.75 | 10,350,761 | +0.25(+1.74%) |
Jun 17, 2010 | 14.16 | 14.58 | 14.15 | 14.50 | 208,412 | +0.54(+3.90%) |
Jun 16, 2010 | 13.82 | 14.09 | 13.82 | 13.96 | 253 | +0.02(+0.17%) |
Jun 15, 2010 | 13.69 | 13.96 | 13.59 | 13.93 | 3,693,210 | +0.39(+2.85%) |
Jun 14, 2010 | 13.80 | 13.84 | 13.51 | 13.55 | 4,351,012 | -0.23(-1.66%) |
Jun 11, 2010 | 13.77 | 13.93 | 13.69 | 13.77 | 4,113,319 | +0.02(+0.17%) |
Jun 10, 2010 | 13.59 | 13.88 | 13.59 | 13.75 | 6,024,728 | +0.17(+1.22%) |
Jun 09, 2010 | 13.73 | 13.97 | 13.51 | 13.59 | 7,012,923 | -0.17(-1.20%) |
Jun 08, 2010 | 13.69 | 14.01 | 13.59 | 13.75 | 126 | +0.22(+1.63%) |
Jun 07, 2010 | 13.29 | 13.85 | 13.16 | 13.53 | 7,529,494 | +0.24(+1.78%) |
Jun 04, 2010 | 13.29 | 13.62 | 13.21 | 13.29 | 5,348,058 | -0.25(-1.86%) |
Jun 03, 2010 | 13.66 | 13.74 | 13.36 | 13.55 | 4,064,924 | -0.18(-1.32%) |
Jun 02, 2010 | 13.56 | 13.74 | 13.41 | 13.73 | 4,450,334 | +0.19(+1.40%) |
Jun 01, 2010 | 13.80 | 13.94 | 13.52 | 13.54 | 7,665,910 | -0.04(-0.29%) |
May 28, 2010 | 13.58 | 13.68 | 13.42 | 13.58 | 5,271,895 | -0.07(-0.52%) |
May 27, 2010 | 13.51 | 13.82 | 13.47 | 13.65 | 5,109,169 | +0.32(+2.37%) |
May 26, 2010 | 13.67 | 13.69 | 13.29 | 13.33 | 627 | -0.05(-0.35%) |
May 25, 2010 | 12.96 | 13.44 | 12.88 | 13.38 | 8,114,575 | +0.25(+1.92%) |
May 24, 2010 | 13.44 | 13.59 | 13.13 | 13.13 | 4,433,987 | +0.01(+0.06%) |
May 21, 2010 | 12.95 | 13.26 | 12.83 | 13.12 | 8,924,192 | +0.03(+0.24%) |
May 20, 2010 | 13.08 | 13.25 | 13.03 | 13.09 | 191 | -0.59(-4.33%) |
May 19, 2010 | 14.15 | 14.15 | 13.29 | 13.68 | 11,346,149 | -0.67(-4.67%) |
May 18, 2010 | 14.41 | 14.60 | 14.16 | 14.35 | 8,177,893 | -0.10(-0.71%) |
May 17, 2010 | 14.99 | 15.02 | 14.32 | 14.45 | 8,853,817 | -0.50(-3.32%) |
May 14, 2010 | 14.95 | 15.27 | 14.45 | 14.95 | 8,328,584 | +0.09(+0.64%) |
May 13, 2010 | 15.08 | 15.23 | 14.79 | 14.86 | 6,941,221 | -0.40(-2.64%) |
May 12, 2010 | 15.10 | 15.42 | 14.93 | 15.26 | 13,236,558 | +0.50(+3.37%) |
May 11, 2010 | 14.76 | 15.01 | 14.75 | 14.76 | 1,901 | +1.06(+7.71%) |
May 10, 2010 | 13.81 | 13.86 | 13.70 | 13.70 | 11,098,921 | +0.01(+0.06%) |
May 07, 2010 | 14.01 | 14.20 | 13.50 | 13.70 | 13,417,565 | -0.29(-2.09%) |
May 06, 2010 | 13.96 | 14.10 | 13.50 | 13.99 | 5,957 | +0.24(+1.78%) |
May 05, 2010 | 13.75 | 14.22 | 13.63 | 13.74 | 17,387,190 | -0.92(-6.24%) |
May 04, 2010 | 14.60 | 14.81 | 14.28 | 14.66 | 10,568,540 | -0.09(-0.64%) |