Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.84 | 13.90 | 13.73 | 13.84 | 19,905,220 | +0.00(+0.00%) |
Apr 28, 2011 | 13.83 | 13.88 | 13.73 | 13.84 | 13,971,474 | +0.03(+0.22%) |
Apr 27, 2011 | 13.71 | 13.86 | 13.69 | 13.80 | 12,610,011 | +0.12(+0.88%) |
Apr 26, 2011 | 13.67 | 13.70 | 13.61 | 13.68 | 12,316,992 | +0.09(+0.67%) |
Apr 25, 2011 | 13.54 | 13.65 | 13.53 | 13.59 | 7,863,344 | +0.03(+0.19%) |
Apr 21, 2011 | 13.65 | 13.65 | 13.49 | 13.57 | 10,323,408 | -0.06(-0.41%) |
Apr 20, 2011 | 13.60 | 13.66 | 13.57 | 13.62 | 12,980,679 | +0.13(+0.93%) |
Apr 19, 2011 | 13.54 | 13.55 | 13.43 | 13.50 | 14,925,881 | -0.04(-0.26%) |
Apr 18, 2011 | 13.51 | 13.62 | 13.36 | 13.53 | 14,360,570 | -0.09(-0.63%) |
Apr 15, 2011 | 13.54 | 13.65 | 13.51 | 13.62 | 15,205,468 | +0.13(+0.93%) |
Apr 14, 2011 | 13.45 | 13.50 | 13.36 | 13.49 | 14,699,777 | -0.02(-0.15%) |
Apr 13, 2011 | 13.53 | 13.56 | 13.39 | 13.51 | 31,175,486 | +0.41(+3.11%) |
Apr 12, 2011 | 12.92 | 13.56 | 12.86 | 13.11 | 201,542,608 | +0.15(+1.14%) |
Apr 11, 2011 | 12.79 | 13.02 | 12.73 | 12.96 | 30,645,100 | -0.09(-0.70%) |
Apr 08, 2011 | 12.97 | 13.05 | 12.93 | 13.05 | 7,104,126 | +0.10(+0.74%) |
Apr 07, 2011 | 12.91 | 12.96 | 12.86 | 12.95 | 5,711,534 | +0.06(+0.43%) |
Apr 06, 2011 | 12.91 | 13.00 | 12.89 | 12.90 | 6,690,983 | +0.01(+0.04%) |
Apr 05, 2011 | 13.00 | 13.02 | 12.85 | 12.89 | 8,508,251 | -0.13(-1.01%) |
Apr 04, 2011 | 13.06 | 13.11 | 12.94 | 13.02 | 14,105,777 | +0.06(+0.47%) |
Apr 01, 2011 | 12.87 | 12.99 | 12.79 | 12.96 | 16,714,414 | +0.20(+1.58%) |
Mar 31, 2011 | 12.66 | 12.78 | 12.58 | 12.76 | 8,061,277 | +0.08(+0.64%) |
Mar 30, 2011 | 12.68 | 12.68 | 12.68 | 12.68 | 10,458,273 | +0.17(+1.37%) |
Mar 29, 2011 | 12.38 | 12.53 | 12.34 | 12.51 | 5,813,861 | +0.14(+1.14%) |
Mar 28, 2011 | 12.39 | 12.48 | 12.36 | 12.37 | 9,397,007 | -0.03(-0.20%) |
Mar 25, 2011 | 12.38 | 12.42 | 12.36 | 12.39 | 10,058,912 | +0.06(+0.45%) |
Mar 24, 2011 | 12.34 | 12.40 | 12.28 | 12.34 | 6,427,215 | +0.03(+0.25%) |
Mar 23, 2011 | 12.36 | 12.38 | 12.27 | 12.31 | 7,615,599 | -0.04(-0.29%) |
Mar 22, 2011 | 12.47 | 12.50 | 12.33 | 12.34 | 9,663,724 | -0.11(-0.85%) |
Mar 21, 2011 | 12.48 | 12.50 | 12.41 | 12.45 | 5,669,685 | +0.05(+0.37%) |
Mar 18, 2011 | 12.51 | 12.59 | 12.32 | 12.40 | 11,323,058 | +0.09(+0.70%) |
Mar 17, 2011 | 12.42 | 12.42 | 12.16 | 12.32 | 16,780,728 | +0.04(+0.29%) |
Mar 16, 2011 | 12.39 | 12.45 | 12.24 | 12.28 | 13,157,092 | -0.12(-0.94%) |
Mar 15, 2011 | 12.46 | 12.73 | 12.38 | 12.40 | 11,261,107 | -0.33(-2.61%) |
Mar 14, 2011 | 12.64 | 12.75 | 12.59 | 12.73 | 18,559,720 | -0.01(-0.08%) |
Mar 11, 2011 | 12.84 | 12.89 | 12.61 | 12.74 | 7,259,231 | -0.09(-0.71%) |
Mar 10, 2011 | 12.95 | 12.98 | 12.82 | 12.83 | 8,847,470 | -0.17(-1.32%) |
Mar 09, 2011 | 12.89 | 13.02 | 12.82 | 13.00 | 12,685,726 | +0.12(+0.94%) |
Mar 08, 2011 | 13.00 | 13.01 | 12.87 | 12.88 | 9,491,775 | -0.06(-0.43%) |
Mar 07, 2011 | 12.84 | 12.95 | 12.79 | 12.94 | 16,537,852 | +0.22(+1.72%) |
Mar 04, 2011 | 12.78 | 12.78 | 12.52 | 12.72 | 14,033,095 | -0.08(-0.62%) |
Mar 03, 2011 | 12.96 | 13.01 | 12.73 | 12.80 | 11,545,486 | -0.01(-0.08%) |
Mar 02, 2011 | 12.68 | 13.03 | 12.63 | 12.81 | 21,041,874 | +0.42(+3.37%) |
Mar 01, 2011 | 12.70 | 12.80 | 12.19 | 12.39 | 25,718,118 | -0.26(-2.08%) |
Feb 28, 2011 | 12.57 | 12.77 | 12.51 | 12.65 | 12,816,370 | +0.31(+2.50%) |
Feb 25, 2011 | 12.39 | 12.40 | 12.25 | 12.35 | 6,487,184 | -0.03(-0.24%) |
Feb 24, 2011 | 12.47 | 12.47 | 12.35 | 12.38 | 6,300,170 | -0.06(-0.52%) |
Feb 23, 2011 | 12.47 | 12.56 | 12.42 | 12.44 | 8,411,273 | -0.01(-0.08%) |
Feb 22, 2011 | 12.39 | 12.49 | 12.38 | 12.45 | 7,891,300 | -0.01(-0.04%) |
Feb 18, 2011 | 12.46 | 12.49 | 12.40 | 12.45 | 7,999,987 | +0.01(+0.08%) |
Feb 17, 2011 | 12.34 | 12.45 | 12.34 | 12.44 | 7,198,215 | +0.08(+0.64%) |
Feb 16, 2011 | 12.32 | 12.47 | 12.30 | 12.37 | 13,276,993 | +0.05(+0.40%) |
Feb 15, 2011 | 12.23 | 12.34 | 12.22 | 12.32 | 8,036,195 | +0.07(+0.61%) |
Feb 14, 2011 | 12.32 | 12.32 | 12.19 | 12.24 | 13,426,491 | -0.07(-0.61%) |
Feb 11, 2011 | 12.35 | 12.39 | 12.27 | 12.32 | 8,022,045 | -0.04(-0.32%) |
Feb 10, 2011 | 12.39 | 12.44 | 12.31 | 12.36 | 10,849,387 | -0.09(-0.72%) |
Feb 09, 2011 | 12.39 | 12.44 | 12.27 | 12.44 | 13,334,498 | +0.06(+0.48%) |
Feb 08, 2011 | 12.32 | 12.51 | 12.31 | 12.39 | 13,150,277 | +0.04(+0.32%) |
Feb 07, 2011 | 12.46 | 12.46 | 12.22 | 12.35 | 16,736,207 | -0.13(-1.08%) |
Feb 04, 2011 | 12.82 | 12.93 | 12.36 | 12.48 | 19,849,234 | -0.28(-2.22%) |
Feb 03, 2011 | 12.82 | 12.86 | 12.68 | 12.76 | 6,633,784 | -0.05(-0.43%) |
Feb 02, 2011 | 12.77 | 12.94 | 12.75 | 12.82 | 7,812,555 | -0.02(-0.19%) |
Feb 01, 2011 | 12.86 | 12.89 | 12.69 | 12.84 | 9,539,635 | +0.01(+0.08%) |
Jan 31, 2011 | 12.68 | 12.85 | 12.66 | 12.83 | 7,780,042 | +0.19(+1.50%) |
Jan 28, 2011 | 12.83 | 12.87 | 12.64 | 12.64 | 6,723,132 | -0.16(-1.28%) |
Jan 27, 2011 | 12.69 | 12.82 | 12.67 | 12.81 | 8,541,649 | +0.08(+0.66%) |
Jan 26, 2011 | 12.90 | 12.93 | 12.63 | 12.72 | 15,158,907 | -0.13(-1.01%) |
Jan 25, 2011 | 12.88 | 12.89 | 12.74 | 12.85 | 8,102,828 | -0.14(-1.07%) |
Jan 24, 2011 | 12.86 | 13.05 | 12.86 | 12.99 | 20,193,530 | +0.14(+1.08%) |
Jan 21, 2011 | 12.97 | 12.97 | 12.84 | 12.85 | 8,930,521 | -0.08(-0.65%) |
Jan 20, 2011 | 12.83 | 12.98 | 12.82 | 12.94 | 7,537,766 | +0.09(+0.74%) |
Jan 19, 2011 | 12.74 | 12.90 | 12.74 | 12.84 | 6,540,742 | +0.08(+0.66%) |
Jan 18, 2011 | 12.76 | 12.80 | 12.69 | 12.76 | 7,284,020 | -0.00(-0.04%) |
Jan 14, 2011 | 12.81 | 12.97 | 12.69 | 12.76 | 9,742,355 | -0.04(-0.31%) |
Jan 13, 2011 | 13.21 | 13.26 | 12.60 | 12.80 | 25,441,570 | -0.43(-3.27%) |
Jan 12, 2011 | 13.14 | 13.26 | 13.10 | 13.24 | 5,478,719 | +0.11(+0.87%) |
Jan 11, 2011 | 13.16 | 13.16 | 13.02 | 13.12 | 7,448,663 | +0.01(+0.08%) |
Jan 10, 2011 | 13.11 | 13.13 | 12.98 | 13.11 | 7,160,833 | -0.02(-0.15%) |
Jan 07, 2011 | 13.30 | 13.30 | 13.03 | 13.13 | 9,105,385 | -0.12(-0.94%) |
Jan 06, 2011 | 13.36 | 13.36 | 13.18 | 13.26 | 6,010,037 | -0.09(-0.71%) |
Jan 05, 2011 | 13.34 | 13.42 | 13.23 | 13.35 | 4,870,433 | -0.04(-0.30%) |
Jan 04, 2011 | 13.28 | 13.43 | 13.09 | 13.39 | 6,821,666 | +0.19(+1.47%) |
Jan 03, 2011 | 13.19 | 13.26 | 13.08 | 13.20 | 4,538,368 | +0.10(+0.76%) |
Dec 31, 2010 | 13.08 | 13.15 | 13.02 | 13.10 | 2,766,180 | +0.04(+0.30%) |
Dec 30, 2010 | 13.09 | 13.16 | 13.02 | 13.06 | 3,875,712 | -0.05(-0.38%) |
Dec 29, 2010 | 13.18 | 13.18 | 13.07 | 13.11 | 3,338,031 | -0.03(-0.26%) |
Dec 28, 2010 | 13.11 | 13.19 | 13.03 | 13.14 | 3,615,196 | +0.05(+0.42%) |
Dec 27, 2010 | 13.14 | 13.16 | 13.08 | 13.09 | 2,236,269 | -0.05(-0.38%) |
Dec 23, 2010 | 13.10 | 13.21 | 13.05 | 13.14 | 3,510,978 | +0.03(+0.27%) |
Dec 22, 2010 | 13.08 | 13.13 | 12.99 | 13.10 | 5,078,876 | +0.07(+0.53%) |
Dec 21, 2010 | 13.02 | 13.08 | 12.99 | 13.03 | 5,777,652 | +0.02(+0.12%) |
Dec 20, 2010 | 12.99 | 13.04 | 12.94 | 13.02 | 6,281,206 | +0.06(+0.50%) |
Dec 17, 2010 | 12.81 | 12.96 | 12.77 | 12.95 | 11,557,903 | +0.17(+1.36%) |
Dec 16, 2010 | 12.59 | 12.78 | 12.52 | 12.78 | 8,621,063 | +0.20(+1.62%) |
Dec 15, 2010 | 12.70 | 12.74 | 12.55 | 12.57 | 5,011,866 | -0.11(-0.90%) |
Dec 14, 2010 | 12.75 | 12.80 | 12.67 | 12.69 | 7,079,345 | -0.02(-0.20%) |
Dec 13, 2010 | 12.57 | 12.76 | 12.56 | 12.71 | 7,654,009 | +0.15(+1.19%) |
Dec 10, 2010 | 12.56 | 12.62 | 12.50 | 12.56 | 6,169,497 | +0.03(+0.24%) |
Dec 09, 2010 | 12.59 | 12.61 | 12.52 | 12.53 | 9,521,767 | -0.05(-0.43%) |
Dec 08, 2010 | 12.67 | 12.70 | 12.51 | 12.59 | 8,767,753 | -0.03(-0.24%) |
Dec 07, 2010 | 12.80 | 12.86 | 12.57 | 12.62 | 9,672,964 | -0.12(-0.96%) |
Dec 06, 2010 | 12.72 | 12.76 | 12.66 | 12.74 | 6,500,578 | +0.02(+0.19%) |
Dec 03, 2010 | 12.64 | 12.77 | 12.57 | 12.72 | 8,214,703 | +0.07(+0.58%) |
Dec 02, 2010 | 12.57 | 12.72 | 12.48 | 12.64 | 22,145,402 | +0.09(+0.70%) |
Dec 01, 2010 | 12.56 | 12.61 | 12.48 | 12.56 | 21,834,022 | +0.08(+0.67%) |
Nov 30, 2010 | 12.56 | 12.56 | 12.39 | 12.47 | 21,728,084 | -0.02(-0.20%) |
Nov 29, 2010 | 12.37 | 12.53 | 12.33 | 12.50 | 8,437,058 | +0.08(+0.63%) |
Nov 26, 2010 | 12.42 | 12.54 | 12.36 | 12.42 | 4,308,433 | -0.06(-0.51%) |
Nov 24, 2010 | 12.55 | 12.48 | 12.48 | 12.48 | 6,830,424 | -0.06(-0.51%) |
Nov 23, 2010 | 12.61 | 12.61 | 12.42 | 12.55 | 7,941,132 | -0.12(-0.93%) |
Nov 22, 2010 | 12.59 | 12.67 | 12.49 | 12.66 | 4,700,459 | +0.04(+0.35%) |
Nov 19, 2010 | 12.71 | 12.71 | 12.52 | 12.62 | 7,267,563 | -0.08(-0.62%) |
Nov 18, 2010 | 12.72 | 12.76 | 12.66 | 12.70 | 5,166,201 | +0.03(+0.27%) |
Nov 17, 2010 | 12.69 | 12.77 | 12.58 | 12.66 | 4,829,696 | +0.02(+0.19%) |
Nov 16, 2010 | 12.75 | 12.77 | 12.56 | 12.64 | 7,870,690 | -0.15(-1.19%) |
Nov 15, 2010 | 12.83 | 12.90 | 12.77 | 12.79 | 6,334,651 | -0.03(-0.23%) |
Nov 12, 2010 | 12.96 | 12.97 | 12.78 | 12.82 | 7,936,175 | -0.21(-1.62%) |
Nov 11, 2010 | 13.01 | 13.12 | 12.94 | 13.03 | 4,931,736 | -0.02(-0.19%) |
Nov 10, 2010 | 13.17 | 13.18 | 12.95 | 13.06 | 6,392,367 | -0.15(-1.11%) |
Nov 09, 2010 | 13.28 | 13.30 | 13.16 | 13.20 | 5,256,438 | -0.05(-0.41%) |
Nov 08, 2010 | 13.22 | 13.27 | 13.17 | 13.26 | 6,525,766 | +0.00(+0.04%) |
Nov 05, 2010 | 13.20 | 13.29 | 13.12 | 13.25 | 7,464,585 | +0.10(+0.75%) |
Nov 04, 2010 | 13.15 | 13.20 | 13.06 | 13.15 | 10,901,189 | +0.09(+0.71%) |
Nov 03, 2010 | 13.21 | 13.24 | 12.95 | 13.06 | 6,451,083 | -0.10(-0.78%) |
Nov 02, 2010 | 13.02 | 13.18 | 12.99 | 13.16 | 6,400,435 | +0.25(+1.94%) |
Nov 01, 2010 | 13.24 | 13.28 | 12.85 | 12.91 | 9,292,895 | -0.27(-2.05%) |
Oct 29, 2010 | 12.97 | 13.28 | 12.97 | 13.18 | 11,984,504 | +0.21(+1.59%) |
Oct 28, 2010 | 13.04 | 13.11 | 12.71 | 12.98 | 18,325,062 | -0.03(-0.23%) |
Oct 27, 2010 | 13.02 | 13.04 | 12.86 | 13.01 | 9,469,657 | -0.19(-1.45%) |
Oct 25, 2010 | 13.25 | 13.28 | 13.13 | 13.20 | 9,030,725 | -0.01(-0.07%) |
Oct 22, 2010 | 13.51 | 13.54 | 13.16 | 13.21 | 10,800,331 | -0.27(-1.97%) |
Oct 21, 2010 | 13.74 | 13.74 | 13.38 | 13.47 | 9,132,808 | -0.21(-1.54%) |
Oct 20, 2010 | 13.68 | 13.81 | 13.65 | 13.68 | 5,954,252 | +0.04(+0.32%) |
Oct 19, 2010 | 13.62 | 13.70 | 13.54 | 13.64 | 8,840,728 | -0.07(-0.50%) |
Oct 18, 2010 | 13.53 | 13.74 | 13.51 | 13.71 | 6,027,544 | +0.20(+1.45%) |
Oct 15, 2010 | 13.60 | 13.63 | 13.25 | 13.51 | 24,543,596 | -0.02(-0.15%) |
Oct 14, 2010 | 13.61 | 13.68 | 13.48 | 13.53 | 5,063,897 | -0.07(-0.54%) |
Oct 13, 2010 | 13.54 | 13.67 | 13.48 | 13.61 | 7,609,133 | +0.09(+0.65%) |
Oct 12, 2010 | 13.60 | 13.61 | 13.47 | 13.52 | 4,962,387 | -0.07(-0.51%) |
Oct 11, 2010 | 13.62 | 13.64 | 13.53 | 13.59 | 3,978,853 | -0.01(-0.11%) |
Oct 08, 2010 | 13.60 | 13.66 | 13.47 | 13.60 | 5,156,858 | +0.03(+0.22%) |
Oct 07, 2010 | 13.63 | 13.67 | 13.54 | 13.57 | 3,764,721 | -0.00(-0.04%) |
Oct 06, 2010 | 13.71 | 13.76 | 13.52 | 13.58 | 5,821,439 | -0.13(-0.97%) |
Oct 05, 2010 | 13.67 | 13.81 | 13.64 | 13.71 | 11,742,133 | +0.15(+1.12%) |
Oct 04, 2010 | 13.48 | 13.58 | 13.43 | 13.56 | 8,433,584 | +0.09(+0.66%) |
Oct 01, 2010 | 13.47 | 13.50 | 13.32 | 13.47 | 5,119,950 | +0.10(+0.78%) |
Sep 30, 2010 | 13.37 | 13.52 | 13.29 | 13.36 | 61,087 | -0.09(-0.67%) |
Sep 29, 2010 | 13.52 | 13.53 | 13.32 | 13.45 | 6,261,828 | -0.08(-0.62%) |
Sep 28, 2010 | 13.61 | 13.66 | 13.41 | 13.54 | 9,131,157 | -0.04(-0.29%) |
Sep 27, 2010 | 13.47 | 13.63 | 13.41 | 13.58 | 6,807,550 | +0.12(+0.91%) |
Sep 24, 2010 | 13.47 | 13.52 | 13.39 | 13.45 | 10,730,689 | +0.09(+0.66%) |
Sep 23, 2010 | 13.37 | 13.43 | 13.22 | 13.37 | 808 | +0.08(+0.59%) |
Sep 22, 2010 | 13.14 | 13.37 | 13.10 | 13.29 | 8,056,441 | +0.17(+1.31%) |
Sep 21, 2010 | 13.10 | 13.25 | 13.03 | 13.11 | 10,898,977 | +0.03(+0.26%) |
Sep 20, 2010 | 13.04 | 13.22 | 13.01 | 13.08 | 11,667,674 | -0.05(-0.37%) |
Sep 17, 2010 | 13.13 | 13.25 | 13.06 | 13.13 | 9,743,363 | -0.04(-0.34%) |
Sep 15, 2010 | 13.25 | 13.28 | 13.12 | 13.17 | 9,204,893 | -0.05(-0.37%) |
Sep 14, 2010 | 13.34 | 13.40 | 13.20 | 13.22 | 8,882,184 | -0.16(-1.21%) |
Sep 13, 2010 | 13.46 | 13.55 | 13.37 | 13.38 | 9,619,278 | +0.01(+0.11%) |
Sep 10, 2010 | 13.29 | 13.39 | 13.20 | 13.37 | 5,424,777 | +0.06(+0.44%) |
Sep 09, 2010 | 13.42 | 13.46 | 13.27 | 13.31 | 7,707,795 | +0.01(+0.11%) |
Sep 08, 2010 | 13.36 | 13.46 | 13.28 | 13.30 | 10,284,027 | -0.05(-0.37%) |
Sep 07, 2010 | 13.44 | 13.50 | 13.33 | 13.35 | 1,060 | -0.08(-0.58%) |
Sep 03, 2010 | 13.44 | 13.53 | 13.30 | 13.42 | 8,856,369 | +0.02(+0.18%) |
Sep 02, 2010 | 13.36 | 13.53 | 13.22 | 13.40 | 229 | -0.10(-0.72%) |
Sep 01, 2010 | 13.25 | 13.54 | 13.22 | 13.50 | 7,833,493 | +0.33(+2.54%) |
Aug 31, 2010 | 13.14 | 13.24 | 12.98 | 13.16 | 87,906 | -0.00(-0.04%) |
Aug 30, 2010 | 13.26 | 13.33 | 13.14 | 13.17 | 5,445,382 | -0.11(-0.84%) |
Aug 27, 2010 | 13.28 | 13.34 | 12.83 | 13.28 | 8,370,487 | +0.34(+2.66%) |
Aug 26, 2010 | 12.93 | 13.01 | 12.88 | 12.93 | 206 | +0.02(+0.15%) |
Aug 25, 2010 | 12.87 | 12.94 | 12.73 | 12.91 | 13,922,454 | +0.01(+0.11%) |
Aug 24, 2010 | 12.76 | 13.00 | 12.74 | 12.90 | 1,326 | +0.02(+0.19%) |
Aug 23, 2010 | 12.90 | 13.03 | 12.83 | 12.88 | 5,627,230 | +0.00(+0.04%) |
Aug 20, 2010 | 12.85 | 12.91 | 12.76 | 12.87 | 5,875,533 | -0.06(-0.49%) |
Aug 19, 2010 | 13.04 | 13.08 | 12.81 | 12.93 | 1,326 | -0.10(-0.78%) |
Aug 18, 2010 | 13.11 | 13.16 | 12.96 | 13.04 | 8,215,557 | -0.08(-0.59%) |
Aug 17, 2010 | 13.09 | 13.27 | 13.02 | 13.11 | 8,151,925 | +0.06(+0.48%) |
Aug 16, 2010 | 12.97 | 13.05 | 12.82 | 13.05 | 7,349,378 | +0.02(+0.19%) |
Aug 13, 2010 | 13.03 | 13.13 | 12.75 | 13.03 | 10,705,219 | +0.22(+1.70%) |
Aug 12, 2010 | 12.51 | 12.85 | 12.36 | 12.81 | 12,364,492 | +0.18(+1.46%) |
Aug 11, 2010 | 12.66 | 12.71 | 12.57 | 12.62 | 15,736,144 | -0.18(-1.44%) |
Aug 10, 2010 | 12.81 | 12.94 | 12.66 | 12.81 | 11,959,718 | -0.05(-0.41%) |
Aug 09, 2010 | 13.02 | 13.07 | 12.83 | 12.86 | 10,039,256 | -0.12(-0.90%) |
Aug 06, 2010 | 12.98 | 13.00 | 12.68 | 12.98 | 13,755,161 | +0.02(+0.19%) |
Aug 05, 2010 | 13.06 | 13.27 | 12.84 | 12.95 | 19,246,906 | -0.48(-3.57%) |
Aug 04, 2010 | 13.40 | 13.46 | 13.21 | 13.43 | 9,352,636 | +0.04(+0.33%) |
Aug 03, 2010 | 13.41 | 13.52 | 13.34 | 13.39 | 9,432,899 | -0.08(-0.58%) |
Aug 02, 2010 | 13.30 | 13.50 | 13.30 | 13.47 | 10,953,588 | +0.24(+1.83%) |
Jul 30, 2010 | 13.27 | 13.35 | 13.04 | 13.22 | 21,461,462 | -0.03(-0.22%) |
Jul 29, 2010 | 13.45 | 13.57 | 13.20 | 13.25 | 12,622,625 | +0.06(+0.48%) |
Jul 28, 2010 | 13.19 | 13.34 | 12.96 | 13.19 | 623 | +0.00(+0.00%) |
Jul 27, 2010 | 13.19 | 13.24 | 12.99 | 13.19 | 833 | +0.19(+1.49%) |
Jul 26, 2010 | 12.89 | 13.03 | 12.89 | 13.00 | 6,886,051 | +0.08(+0.60%) |
Jul 23, 2010 | 12.97 | 12.99 | 12.71 | 12.92 | 8,380,743 | -0.07(-0.56%) |
Jul 22, 2010 | 12.83 | 13.02 | 12.83 | 12.99 | 8,336,784 | +0.23(+1.78%) |
Jul 21, 2010 | 12.84 | 12.90 | 12.68 | 12.76 | 7,698,577 | -0.09(-0.68%) |
Jul 20, 2010 | 12.85 | 12.86 | 12.57 | 12.85 | 11,532,529 | +0.15(+1.18%) |
Jul 19, 2010 | 12.48 | 12.76 | 12.48 | 12.70 | 8,087,853 | +0.24(+1.91%) |
Jul 16, 2010 | 12.46 | 12.72 | 12.45 | 12.46 | 13,579,540 | -0.19(-1.53%) |
Jul 15, 2010 | 12.54 | 12.74 | 12.46 | 12.66 | 9,870,533 | +0.14(+1.12%) |
Jul 14, 2010 | 12.62 | 12.64 | 12.41 | 12.52 | 15,330,024 | -0.15(-1.15%) |
Jul 13, 2010 | 12.83 | 12.83 | 12.64 | 12.66 | 11,738,985 | -0.03(-0.23%) |
Jul 12, 2010 | 12.70 | 12.75 | 12.62 | 12.69 | 7,226,163 | -0.01(-0.11%) |
Jul 09, 2010 | 12.71 | 12.73 | 12.58 | 12.71 | 11,190,953 | +0.04(+0.31%) |
Jul 08, 2010 | 12.88 | 12.90 | 12.52 | 12.67 | 20,832,284 | -0.03(-0.23%) |
Jul 07, 2010 | 12.51 | 12.75 | 12.46 | 12.70 | 12,904,286 | +0.24(+1.95%) |
Jul 06, 2010 | 12.42 | 12.50 | 12.33 | 12.45 | 3,330 | +0.12(+0.94%) |
Jul 02, 2010 | 12.34 | 12.40 | 12.14 | 12.34 | 11,222,700 | +0.13(+1.03%) |
Jul 01, 2010 | 12.13 | 12.25 | 12.03 | 12.21 | 15,965,117 | +0.12(+1.00%) |
Jun 30, 2010 | 12.12 | 12.27 | 12.03 | 12.09 | 5,287 | -0.04(-0.32%) |
Jun 29, 2010 | 12.21 | 12.26 | 11.94 | 12.13 | 20,243,974 | +0.05(+0.40%) |
Jun 25, 2010 | 12.08 | 12.24 | 11.98 | 12.08 | 26,126,910 | +0.09(+0.77%) |
Jun 24, 2010 | 12.09 | 12.35 | 11.97 | 11.99 | 33,891,992 | -0.08(-0.64%) |
Jun 23, 2010 | 11.83 | 12.12 | 11.74 | 12.07 | 184,923,568 | +0.32(+2.72%) |
Jun 22, 2010 | 12.25 | 12.28 | 11.75 | 11.75 | 18,737 | -0.69(-5.53%) |
Jun 21, 2010 | 12.40 | 12.50 | 12.24 | 12.43 | 18,875,266 | -0.19(-1.53%) |
Jun 18, 2010 | 12.63 | 12.65 | 12.51 | 12.63 | 5,613,478 | +0.01(+0.12%) |
Jun 17, 2010 | 12.65 | 12.65 | 12.52 | 12.61 | 6,665,089 | +0.02(+0.19%) |
Jun 16, 2010 | 12.46 | 12.64 | 12.45 | 12.59 | 5,642,657 | +0.05(+0.43%) |
Jun 15, 2010 | 12.54 | 12.57 | 12.47 | 12.54 | 5,712,949 | +0.11(+0.86%) |
Jun 14, 2010 | 12.48 | 12.57 | 12.35 | 12.43 | 6,847,972 | +0.05(+0.43%) |
Jun 11, 2010 | 12.27 | 12.43 | 12.23 | 12.38 | 4,906,463 | -0.02(-0.20%) |
Jun 10, 2010 | 12.22 | 12.44 | 12.22 | 12.40 | 8,229,757 | +0.34(+2.81%) |
Jun 09, 2010 | 12.33 | 12.39 | 12.04 | 12.06 | 7,492,954 | -0.20(-1.62%) |
Jun 08, 2010 | 12.25 | 12.28 | 12.11 | 12.26 | 6,364,481 | +0.03(+0.24%) |
Jun 07, 2010 | 12.03 | 12.35 | 11.95 | 12.23 | 8,888,691 | +0.24(+1.99%) |
Jun 04, 2010 | 11.99 | 12.32 | 11.95 | 11.99 | 6,402,824 | -0.40(-3.24%) |
Jun 03, 2010 | 12.33 | 12.42 | 12.23 | 12.39 | 4,840,921 | +0.07(+0.58%) |
Jun 02, 2010 | 12.14 | 12.32 | 12.07 | 12.32 | 37,474 | +0.24(+2.02%) |
Jun 01, 2010 | 12.26 | 12.41 | 12.08 | 12.08 | 9,200,790 | -0.26(-2.09%) |
May 28, 2010 | 12.34 | 12.45 | 12.18 | 12.34 | 9,598,214 | +0.13(+1.10%) |
May 27, 2010 | 12.09 | 12.21 | 11.98 | 12.20 | 5,896,298 | +0.23(+1.92%) |
May 26, 2010 | 12.02 | 12.10 | 11.90 | 11.97 | 6,522,610 | +0.04(+0.36%) |
May 25, 2010 | 11.77 | 11.96 | 11.47 | 11.93 | 418 | +0.12(+1.01%) |
May 24, 2010 | 11.91 | 12.02 | 11.80 | 11.81 | 5,133,880 | -0.13(-1.08%) |
May 21, 2010 | 11.74 | 11.94 | 11.68 | 11.94 | 7,635,447 | +0.10(+0.81%) |
May 20, 2010 | 11.93 | 12.03 | 11.81 | 11.84 | 418 | -0.51(-4.14%) |
May 19, 2010 | 12.28 | 12.44 | 12.20 | 12.36 | 9,600,932 | +0.02(+0.15%) |
May 18, 2010 | 12.63 | 12.63 | 12.33 | 12.34 | 32,848 | -0.17(-1.38%) |
May 17, 2010 | 12.46 | 12.62 | 12.29 | 12.51 | 10,305,687 | +0.29(+2.39%) |
May 14, 2010 | 12.22 | 12.32 | 12.06 | 12.22 | 6,554,502 | -0.08(-0.62%) |
May 13, 2010 | 12.39 | 12.46 | 12.24 | 12.29 | 8,305,734 | -0.11(-0.85%) |
May 12, 2010 | 12.25 | 12.46 | 12.15 | 12.40 | 9,811,806 | +0.16(+1.33%) |
May 11, 2010 | 12.36 | 12.43 | 12.22 | 12.24 | 9,141,504 | +0.02(+0.20%) |
May 10, 2010 | 12.00 | 12.25 | 11.99 | 12.21 | 9,274,542 | +0.39(+3.27%) |
May 07, 2010 | 11.84 | 11.98 | 11.54 | 11.82 | 13,683,279 | +0.03(+0.28%) |
May 06, 2010 | 11.80 | 12.05 | 11.35 | 11.79 | 18,146,868 | +0.02(+0.16%) |
May 05, 2010 | 11.81 | 11.90 | 11.73 | 11.77 | 9,528,668 | -0.02(-0.16%) |
May 04, 2010 | 11.81 | 11.87 | 11.74 | 11.79 | 10,643,249 | -0.11(-0.92%) |