Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.30 | 15.37 | 15.11 | 15.14 | 9,847,884 | -0.19(-1.24%) |
Apr 28, 2011 | 15.61 | 15.67 | 15.22 | 15.33 | 12,354,490 | -0.23(-1.47%) |
Apr 27, 2011 | 15.57 | 15.83 | 15.43 | 15.56 | 18,049,412 | +0.05(+0.33%) |
Apr 26, 2011 | 15.28 | 15.52 | 15.14 | 15.51 | 15,973,310 | +0.32(+2.08%) |
Apr 25, 2011 | 15.20 | 15.25 | 15.05 | 15.19 | 8,654,034 | -0.11(-0.70%) |
Apr 21, 2011 | 15.57 | 15.63 | 15.28 | 15.30 | 9,326,992 | -0.22(-1.43%) |
Apr 20, 2011 | 15.36 | 15.57 | 15.23 | 15.52 | 16,281,413 | +0.37(+2.47%) |
Apr 19, 2011 | 15.15 | 15.21 | 14.99 | 15.15 | 9,469,390 | +0.00(+0.00%) |
Apr 18, 2011 | 15.17 | 15.31 | 14.96 | 15.15 | 13,393,781 | -0.30(-1.97%) |
Apr 15, 2011 | 15.56 | 15.64 | 15.41 | 15.45 | 14,007,173 | -0.03(-0.16%) |
Apr 14, 2011 | 15.55 | 15.55 | 15.31 | 15.48 | 11,273,046 | -0.15(-0.97%) |
Apr 13, 2011 | 15.79 | 15.88 | 15.45 | 15.63 | 13,670,698 | -0.02(-0.12%) |
Apr 12, 2011 | 15.64 | 16.10 | 15.60 | 15.65 | 17,457,178 | -0.18(-1.12%) |
Apr 11, 2011 | 15.71 | 15.99 | 15.69 | 15.83 | 11,949,910 | +0.10(+0.64%) |
Apr 08, 2011 | 16.05 | 16.10 | 15.56 | 15.72 | 11,993,469 | -0.36(-2.24%) |
Apr 07, 2011 | 16.28 | 16.46 | 15.20 | 16.09 | 20,478,518 | +0.13(+0.83%) |
Apr 06, 2011 | 15.74 | 16.03 | 15.64 | 15.95 | 19,913,780 | +0.37(+2.40%) |
Apr 05, 2011 | 15.10 | 15.69 | 15.02 | 15.58 | 20,135,238 | +0.42(+2.80%) |
Apr 04, 2011 | 15.48 | 15.53 | 15.10 | 15.15 | 6,854,415 | -0.27(-1.72%) |
Apr 01, 2011 | 15.50 | 15.72 | 15.32 | 15.42 | 10,059,710 | +0.06(+0.37%) |
Mar 31, 2011 | 15.29 | 15.38 | 14.87 | 15.36 | 13,944,075 | +0.01(+0.08%) |
Mar 30, 2011 | 15.35 | 15.35 | 15.35 | 15.35 | 14,652,352 | +0.38(+2.54%) |
Mar 29, 2011 | 14.62 | 15.10 | 14.60 | 14.97 | 11,541,321 | +0.30(+2.07%) |
Mar 28, 2011 | 14.86 | 15.05 | 14.65 | 14.67 | 8,080,483 | -0.17(-1.15%) |
Mar 25, 2011 | 14.61 | 14.99 | 14.55 | 14.84 | 12,412,787 | +0.23(+1.60%) |
Mar 24, 2011 | 14.60 | 14.69 | 14.36 | 14.60 | 12,151,029 | +0.07(+0.48%) |
Mar 23, 2011 | 14.41 | 14.58 | 14.25 | 14.53 | 9,387,928 | +0.05(+0.35%) |
Mar 22, 2011 | 14.85 | 14.85 | 14.46 | 14.48 | 10,120,061 | -0.34(-2.31%) |
Mar 21, 2011 | 14.74 | 14.84 | 14.74 | 14.82 | 10,224,602 | +0.27(+1.83%) |
Mar 18, 2011 | 14.84 | 14.88 | 14.41 | 14.56 | 15,537,130 | -0.08(-0.52%) |
Mar 17, 2011 | 14.95 | 15.12 | 14.61 | 14.63 | 11,752,880 | -0.05(-0.35%) |
Mar 16, 2011 | 14.72 | 14.80 | 14.43 | 14.69 | 16,908,170 | -0.04(-0.26%) |
Mar 15, 2011 | 14.59 | 14.82 | 14.57 | 14.72 | 10,559,019 | -0.14(-0.94%) |
Mar 14, 2011 | 14.90 | 15.12 | 14.62 | 14.86 | 8,201,665 | -0.17(-1.14%) |
Mar 11, 2011 | 14.89 | 15.15 | 14.74 | 15.03 | 10,298,612 | +0.12(+0.81%) |
Mar 10, 2011 | 15.00 | 15.15 | 14.86 | 14.91 | 10,619,788 | -0.30(-1.99%) |
Mar 09, 2011 | 14.76 | 15.35 | 14.64 | 15.22 | 14,806,558 | +0.45(+3.04%) |
Mar 08, 2011 | 14.83 | 14.93 | 14.64 | 14.77 | 12,834,796 | +0.07(+0.47%) |
Mar 07, 2011 | 14.76 | 14.84 | 14.57 | 14.70 | 13,086,253 | -0.06(-0.43%) |
Mar 04, 2011 | 14.87 | 15.05 | 14.52 | 14.76 | 14,746,650 | -0.03(-0.21%) |
Mar 03, 2011 | 15.20 | 15.22 | 14.78 | 14.79 | 17,284,580 | -0.11(-0.72%) |
Mar 02, 2011 | 14.72 | 14.91 | 14.50 | 14.90 | 17,281,376 | +0.15(+1.03%) |
Mar 01, 2011 | 15.18 | 15.18 | 14.68 | 14.75 | 11,836,710 | -0.35(-2.34%) |
Feb 28, 2011 | 14.92 | 15.12 | 14.86 | 15.10 | 11,461,899 | +0.19(+1.27%) |
Feb 25, 2011 | 14.75 | 14.94 | 14.51 | 14.91 | 13,486,284 | +0.27(+1.86%) |
Feb 24, 2011 | 14.67 | 15.07 | 14.47 | 14.64 | 16,151,570 | -0.03(-0.17%) |
Feb 23, 2011 | 14.77 | 15.08 | 14.22 | 14.67 | 16,780,228 | -0.16(-1.07%) |
Feb 22, 2011 | 15.00 | 15.22 | 14.59 | 14.83 | 23,677,324 | -0.18(-1.22%) |
Feb 18, 2011 | 15.24 | 15.37 | 14.95 | 15.01 | 13,276,583 | -0.20(-1.29%) |
Feb 17, 2011 | 15.13 | 15.34 | 15.03 | 15.20 | 11,440,048 | +0.08(+0.50%) |
Feb 16, 2011 | 15.05 | 15.34 | 14.88 | 15.13 | 15,420,088 | +0.25(+1.66%) |
Feb 15, 2011 | 15.05 | 15.20 | 14.84 | 14.88 | 11,692,994 | -0.20(-1.34%) |
Feb 14, 2011 | 15.51 | 15.62 | 15.05 | 15.08 | 14,609,618 | -0.47(-3.05%) |
Feb 11, 2011 | 15.20 | 15.56 | 15.14 | 15.56 | 8,314,583 | +0.25(+1.65%) |
Feb 10, 2011 | 15.09 | 15.34 | 14.92 | 15.31 | 12,008,586 | +0.20(+1.34%) |
Feb 09, 2011 | 15.27 | 15.82 | 15.10 | 15.10 | 22,640,392 | -0.23(-1.48%) |
Feb 08, 2011 | 14.86 | 15.34 | 14.77 | 15.33 | 15,258,862 | +0.47(+3.19%) |
Feb 07, 2011 | 14.44 | 14.89 | 14.38 | 14.86 | 14,966,135 | +0.44(+3.02%) |
Feb 04, 2011 | 14.05 | 14.48 | 13.93 | 14.42 | 15,343,931 | +0.47(+3.35%) |
Feb 03, 2011 | 14.30 | 14.34 | 13.71 | 13.95 | 34,132,272 | +0.04(+0.32%) |
Feb 02, 2011 | 14.31 | 14.31 | 13.75 | 13.91 | 18,967,402 | -0.46(-3.21%) |
Feb 01, 2011 | 14.70 | 14.71 | 14.30 | 14.37 | 15,527,867 | -0.26(-1.77%) |
Jan 31, 2011 | 14.65 | 14.69 | 14.43 | 14.63 | 10,285,492 | +0.10(+0.70%) |
Jan 28, 2011 | 15.12 | 15.13 | 14.49 | 14.53 | 8,874,950 | -0.55(-3.65%) |
Jan 27, 2011 | 14.89 | 15.15 | 14.81 | 15.08 | 10,014,380 | +0.19(+1.27%) |
Jan 26, 2011 | 14.76 | 14.93 | 14.61 | 14.89 | 10,391,810 | +0.15(+0.99%) |
Jan 25, 2011 | 14.74 | 14.88 | 14.50 | 14.74 | 8,295,737 | -0.05(-0.34%) |
Jan 24, 2011 | 14.63 | 14.87 | 14.53 | 14.79 | 7,618,176 | +0.17(+1.17%) |
Jan 21, 2011 | 14.89 | 14.89 | 14.58 | 14.62 | 7,960,745 | -0.16(-1.11%) |
Jan 20, 2011 | 14.76 | 15.22 | 14.69 | 14.79 | 16,712,980 | +0.30(+2.09%) |
Jan 19, 2011 | 14.74 | 14.92 | 14.45 | 14.48 | 9,465,474 | -0.30(-2.05%) |
Jan 18, 2011 | 14.60 | 14.83 | 14.54 | 14.79 | 14,042,459 | +0.20(+1.39%) |
Jan 14, 2011 | 14.46 | 14.59 | 14.40 | 14.59 | 10,952,606 | +0.06(+0.39%) |
Jan 13, 2011 | 14.69 | 14.72 | 14.47 | 14.53 | 12,762,972 | -0.15(-0.99%) |
Jan 12, 2011 | 14.83 | 14.83 | 14.59 | 14.67 | 14,291,460 | -0.01(-0.09%) |
Jan 11, 2011 | 15.07 | 15.11 | 14.61 | 14.69 | 14,792,435 | -0.15(-1.02%) |
Jan 10, 2011 | 14.64 | 14.96 | 14.63 | 14.84 | 17,864,816 | +0.11(+0.73%) |
Jan 07, 2011 | 15.14 | 15.16 | 14.63 | 14.73 | 21,995,716 | -0.51(-3.35%) |
Jan 06, 2011 | 15.32 | 15.42 | 15.12 | 15.24 | 23,203,538 | -0.60(-3.76%) |
Jan 05, 2011 | 15.76 | 16.03 | 15.67 | 15.84 | 9,451,906 | -0.02(-0.12%) |
Jan 04, 2011 | 15.99 | 16.11 | 15.60 | 15.86 | 14,622,966 | -0.22(-1.38%) |
Jan 03, 2011 | 16.11 | 16.31 | 16.06 | 16.08 | 7,840,387 | +0.09(+0.55%) |
Dec 31, 2010 | 15.92 | 16.13 | 15.86 | 15.99 | 7,640,164 | +0.04(+0.24%) |
Dec 30, 2010 | 15.90 | 16.10 | 15.80 | 15.95 | 6,364,308 | +0.13(+0.80%) |
Dec 29, 2010 | 15.80 | 15.99 | 15.79 | 15.82 | 5,860,716 | +0.03(+0.16%) |
Dec 28, 2010 | 15.84 | 15.95 | 15.72 | 15.80 | 5,086,117 | -0.10(-0.64%) |
Dec 27, 2010 | 15.91 | 15.96 | 15.53 | 15.90 | 6,027,404 | +0.00(+0.00%) |
Dec 23, 2010 | 16.14 | 16.30 | 15.84 | 15.90 | 11,914,294 | -0.21(-1.29%) |
Dec 22, 2010 | 16.42 | 16.49 | 16.10 | 16.11 | 10,030,347 | -0.31(-1.89%) |
Dec 21, 2010 | 16.27 | 16.53 | 16.25 | 16.42 | 13,436,332 | +0.24(+1.48%) |
Dec 20, 2010 | 16.51 | 16.53 | 16.16 | 16.18 | 7,766,853 | -0.18(-1.12%) |
Dec 17, 2010 | 16.29 | 16.54 | 16.13 | 16.36 | 18,359,470 | +0.10(+0.62%) |
Dec 16, 2010 | 15.98 | 16.31 | 15.83 | 16.26 | 14,640,012 | +0.29(+1.82%) |
Dec 15, 2010 | 15.86 | 16.03 | 15.80 | 15.97 | 9,030,030 | +0.06(+0.36%) |
Dec 14, 2010 | 15.81 | 15.98 | 15.72 | 15.91 | 10,027,527 | +0.15(+0.92%) |
Dec 13, 2010 | 16.10 | 16.14 | 15.74 | 15.77 | 9,090,718 | -0.31(-1.93%) |
Dec 10, 2010 | 16.12 | 16.18 | 15.98 | 16.08 | 7,182,046 | +0.03(+0.20%) |
Dec 09, 2010 | 16.12 | 16.21 | 15.99 | 16.04 | 7,601,319 | -0.03(-0.20%) |
Dec 08, 2010 | 16.16 | 16.26 | 15.71 | 16.08 | 9,876,217 | -0.06(-0.35%) |
Dec 07, 2010 | 16.06 | 16.29 | 16.03 | 16.13 | 14,684,286 | +0.25(+1.59%) |
Dec 06, 2010 | 15.79 | 15.97 | 15.74 | 15.88 | 10,555,941 | +0.08(+0.48%) |
Dec 03, 2010 | 15.92 | 16.08 | 15.46 | 15.81 | 19,046,672 | -0.30(-1.88%) |
Dec 02, 2010 | 16.35 | 16.52 | 15.98 | 16.11 | 20,083,178 | -0.16(-1.01%) |
Dec 01, 2010 | 16.50 | 16.52 | 16.11 | 16.27 | 13,012,143 | +0.08(+0.47%) |
Nov 30, 2010 | 16.04 | 16.47 | 15.93 | 16.20 | 15,434,090 | +0.16(+1.02%) |
Nov 29, 2010 | 16.43 | 16.52 | 15.90 | 16.03 | 15,721,483 | -0.37(-2.23%) |
Nov 26, 2010 | 16.59 | 16.60 | 16.18 | 16.40 | 8,606,069 | +0.07(+0.43%) |
Nov 24, 2010 | 16.40 | 16.33 | 16.33 | 16.33 | 13,096,254 | +0.28(+1.73%) |
Nov 23, 2010 | 15.99 | 16.49 | 15.96 | 16.05 | 17,623,478 | -0.12(-0.74%) |
Nov 22, 2010 | 15.81 | 16.26 | 15.76 | 16.17 | 14,483,016 | +0.35(+2.23%) |
Nov 19, 2010 | 15.60 | 15.88 | 15.52 | 15.82 | 9,887,766 | +0.22(+1.42%) |
Nov 18, 2010 | 15.77 | 15.89 | 15.58 | 15.60 | 10,102,084 | +0.05(+0.32%) |
Nov 17, 2010 | 15.26 | 15.75 | 15.16 | 15.55 | 15,037,725 | +0.32(+2.07%) |
Nov 16, 2010 | 15.41 | 15.70 | 15.07 | 15.23 | 13,925,145 | -0.57(-3.63%) |
Nov 15, 2010 | 15.86 | 15.92 | 15.53 | 15.81 | 12,307,758 | +0.00(+0.00%) |
Nov 12, 2010 | 15.60 | 15.94 | 15.53 | 15.81 | 17,053,266 | +0.09(+0.56%) |
Nov 11, 2010 | 15.61 | 15.82 | 15.40 | 15.72 | 11,644,284 | +0.04(+0.24%) |
Nov 10, 2010 | 15.98 | 16.15 | 15.60 | 15.68 | 19,444,170 | -0.23(-1.43%) |
Nov 09, 2010 | 16.23 | 16.24 | 15.77 | 15.91 | 11,994,466 | -0.11(-0.67%) |
Nov 08, 2010 | 16.01 | 16.16 | 15.81 | 16.01 | 10,424,514 | -0.11(-0.70%) |
Nov 05, 2010 | 16.23 | 16.42 | 16.08 | 16.13 | 11,900,156 | +0.01(+0.04%) |
Nov 04, 2010 | 15.56 | 16.30 | 15.52 | 16.12 | 18,198,546 | +1.00(+6.63%) |
Nov 03, 2010 | 15.16 | 15.21 | 14.86 | 15.12 | 10,603,246 | -0.03(-0.21%) |
Nov 02, 2010 | 15.25 | 15.37 | 14.94 | 15.15 | 13,110,300 | +0.03(+0.21%) |
Nov 01, 2010 | 15.05 | 15.30 | 14.97 | 15.12 | 12,954,732 | +0.19(+1.27%) |
Oct 29, 2010 | 14.65 | 15.09 | 14.56 | 14.93 | 14,173,676 | +0.24(+1.63%) |
Oct 28, 2010 | 14.83 | 14.93 | 14.40 | 14.69 | 16,594,234 | +0.16(+1.09%) |
Oct 27, 2010 | 14.38 | 14.64 | 14.20 | 14.53 | 16,563,566 | +0.36(+2.54%) |
Oct 25, 2010 | 14.09 | 14.47 | 14.08 | 14.17 | 13,178,679 | +0.18(+1.31%) |
Oct 22, 2010 | 14.08 | 14.13 | 13.87 | 13.99 | 11,767,558 | -0.04(-0.31%) |
Oct 21, 2010 | 14.22 | 14.27 | 13.81 | 14.03 | 14,772,035 | -0.11(-0.80%) |
Oct 20, 2010 | 14.37 | 14.49 | 14.10 | 14.15 | 21,284,186 | -0.13(-0.93%) |
Oct 19, 2010 | 14.91 | 15.01 | 14.17 | 14.28 | 29,842,824 | -0.86(-5.67%) |
Oct 18, 2010 | 15.29 | 15.52 | 15.10 | 15.14 | 13,284,172 | -0.11(-0.74%) |
Oct 15, 2010 | 15.33 | 15.38 | 15.06 | 15.25 | 10,579,960 | +0.09(+0.58%) |
Oct 14, 2010 | 15.38 | 15.58 | 15.00 | 15.16 | 14,608,543 | -0.19(-1.23%) |
Oct 13, 2010 | 15.83 | 15.88 | 15.31 | 15.35 | 14,611,831 | -0.39(-2.48%) |
Oct 12, 2010 | 15.59 | 15.81 | 15.49 | 15.74 | 11,111,854 | +0.07(+0.44%) |
Oct 11, 2010 | 15.40 | 15.93 | 15.38 | 15.67 | 18,658,098 | +0.31(+2.01%) |
Oct 08, 2010 | 15.36 | 15.45 | 15.03 | 15.36 | 14,086,439 | +0.32(+2.14%) |
Oct 07, 2010 | 14.78 | 15.12 | 14.66 | 15.04 | 1,902 | +0.09(+0.63%) |
Oct 06, 2010 | 14.80 | 14.97 | 14.56 | 14.95 | 15,612,281 | +0.11(+0.77%) |
Oct 05, 2010 | 14.68 | 14.95 | 14.56 | 14.83 | 17,230,000 | +0.48(+3.34%) |
Oct 04, 2010 | 14.32 | 14.36 | 13.88 | 14.35 | 18,297,892 | -0.25(-1.68%) |
Oct 01, 2010 | 14.60 | 14.76 | 14.53 | 14.60 | 12,808,244 | +0.04(+0.25%) |
Sep 30, 2010 | 14.56 | 14.76 | 14.32 | 14.56 | 11,016,961 | -0.05(-0.33%) |
Sep 29, 2010 | 14.41 | 14.65 | 14.36 | 14.61 | 9,224,039 | +0.13(+0.87%) |
Sep 28, 2010 | 14.35 | 14.53 | 14.10 | 14.49 | 13,411,359 | +0.15(+1.06%) |
Sep 27, 2010 | 14.42 | 14.49 | 14.26 | 14.34 | 8,062,883 | -0.01(-0.09%) |
Sep 24, 2010 | 14.31 | 14.51 | 14.20 | 14.35 | 11,608,172 | +0.30(+2.11%) |
Sep 23, 2010 | 14.05 | 14.32 | 13.65 | 14.05 | 21,088,990 | +0.18(+1.27%) |
Sep 22, 2010 | 13.72 | 13.94 | 13.53 | 13.88 | 18,243,516 | +0.01(+0.05%) |
Sep 21, 2010 | 13.93 | 14.02 | 13.64 | 13.87 | 12,049,790 | -0.09(-0.63%) |
Sep 20, 2010 | 13.74 | 14.02 | 13.59 | 13.96 | 11,590,041 | +0.24(+1.77%) |
Sep 17, 2010 | 13.71 | 13.81 | 13.48 | 13.71 | 11,454,818 | +0.15(+1.14%) |
Sep 15, 2010 | 13.53 | 13.65 | 13.46 | 13.56 | 8,600,510 | -0.09(-0.69%) |
Sep 14, 2010 | 13.44 | 13.95 | 13.29 | 13.65 | 16,195,284 | +0.38(+2.85%) |
Sep 13, 2010 | 13.28 | 13.41 | 13.21 | 13.28 | 8,723,281 | +0.19(+1.45%) |
Sep 10, 2010 | 12.96 | 13.18 | 12.84 | 13.09 | 7,513,562 | +0.11(+0.82%) |
Sep 09, 2010 | 13.10 | 13.14 | 12.84 | 12.98 | 8,112,307 | +0.13(+1.03%) |
Sep 08, 2010 | 12.80 | 13.13 | 12.72 | 12.85 | 3,388 | -0.04(-0.29%) |
Sep 07, 2010 | 13.06 | 13.21 | 12.85 | 12.89 | 3,792 | -0.25(-1.87%) |
Sep 03, 2010 | 13.26 | 13.41 | 13.06 | 13.13 | 11,933,706 | +0.10(+0.77%) |
Sep 02, 2010 | 12.84 | 13.07 | 12.68 | 13.03 | 3,096 | +0.33(+2.58%) |
Sep 01, 2010 | 12.39 | 12.75 | 12.37 | 12.70 | 11,034,441 | +0.48(+3.97%) |
Aug 31, 2010 | 12.21 | 12.42 | 11.95 | 12.22 | 87,199 | +0.14(+1.12%) |
Aug 30, 2010 | 12.29 | 12.41 | 12.03 | 12.08 | 10,915,689 | -0.25(-2.02%) |
Aug 27, 2010 | 12.11 | 12.44 | 11.99 | 12.33 | 15,349,263 | +0.11(+0.88%) |
Aug 26, 2010 | 12.37 | 12.62 | 11.99 | 12.22 | 3,267 | -0.23(-1.82%) |
Aug 25, 2010 | 12.24 | 12.58 | 12.08 | 12.45 | 15,239,033 | +0.13(+1.02%) |
Aug 24, 2010 | 12.58 | 12.58 | 12.14 | 12.33 | 1,053 | -0.38(-3.02%) |
Aug 23, 2010 | 13.17 | 13.26 | 12.68 | 12.71 | 12,963,295 | -0.48(-3.67%) |
Aug 20, 2010 | 12.92 | 13.29 | 12.84 | 13.19 | 11,212,178 | +0.16(+1.21%) |
Aug 19, 2010 | 13.13 | 13.19 | 12.92 | 13.04 | 5,286 | -0.21(-1.57%) |
Aug 18, 2010 | 12.88 | 13.33 | 12.85 | 13.24 | 3,879 | +0.34(+2.63%) |
Aug 17, 2010 | 12.81 | 13.07 | 12.70 | 12.90 | 5,063 | +0.23(+1.84%) |
Aug 16, 2010 | 12.51 | 12.80 | 12.43 | 12.67 | 12,544,989 | +0.01(+0.05%) |
Aug 13, 2010 | 12.67 | 12.88 | 12.62 | 12.67 | 14,884,120 | -0.08(-0.59%) |
Aug 12, 2010 | 12.67 | 12.79 | 12.42 | 12.74 | 23,105,268 | -0.17(-1.32%) |
Aug 11, 2010 | 12.34 | 12.95 | 12.22 | 12.91 | 3,893 | +0.66(+5.39%) |
Aug 10, 2010 | 12.49 | 12.49 | 12.09 | 12.25 | 2,304 | -0.18(-1.47%) |
Aug 09, 2010 | 12.34 | 12.57 | 12.19 | 12.43 | 10,063,254 | +0.20(+1.65%) |
Aug 06, 2010 | 12.23 | 12.45 | 11.97 | 12.23 | 12,027,932 | -0.21(-1.72%) |
Aug 05, 2010 | 12.02 | 12.55 | 11.80 | 12.45 | 20,819,828 | +0.21(+1.75%) |
Aug 04, 2010 | 11.92 | 12.26 | 11.92 | 12.23 | 2,434 | +0.38(+3.18%) |
Aug 03, 2010 | 12.23 | 12.24 | 11.77 | 11.85 | 15,040,422 | -0.39(-3.19%) |
Aug 02, 2010 | 12.00 | 12.27 | 11.80 | 12.24 | 13,147,146 | +0.51(+4.34%) |
Jul 30, 2010 | 11.73 | 11.81 | 11.48 | 11.73 | 15,273,650 | +0.01(+0.05%) |
Jul 29, 2010 | 12.09 | 12.27 | 11.57 | 11.73 | 10,079 | -0.59(-4.80%) |
Jul 28, 2010 | 12.32 | 12.41 | 11.95 | 12.32 | 1,012 | +0.00(+0.00%) |
Jul 27, 2010 | 12.32 | 12.80 | 12.27 | 12.32 | 715 | -0.35(-2.78%) |
Jul 26, 2010 | 12.26 | 12.68 | 12.02 | 12.67 | 12,536,270 | +0.48(+3.92%) |
Jul 23, 2010 | 12.06 | 12.26 | 11.85 | 12.19 | 14,342,078 | +0.09(+0.73%) |
Jul 22, 2010 | 11.63 | 12.19 | 11.60 | 12.11 | 7,772 | +0.65(+5.71%) |
Jul 21, 2010 | 11.63 | 11.91 | 11.38 | 11.45 | 23,444,790 | -0.14(-1.20%) |
Jul 20, 2010 | 11.59 | 11.60 | 10.75 | 11.59 | 20,432,626 | +0.56(+5.08%) |
Jul 19, 2010 | 10.80 | 11.07 | 10.65 | 11.03 | 11,089,861 | +0.23(+2.16%) |
Jul 16, 2010 | 10.80 | 11.48 | 10.77 | 10.80 | 14,504,745 | -0.58(-5.09%) |
Jul 15, 2010 | 11.58 | 11.62 | 11.27 | 11.38 | 13,230,380 | -0.19(-1.63%) |
Jul 14, 2010 | 11.59 | 11.66 | 11.34 | 11.56 | 11,131,000 | -0.06(-0.49%) |
Jul 13, 2010 | 11.44 | 11.70 | 11.34 | 11.62 | 12,780,554 | +0.31(+2.73%) |
Jul 12, 2010 | 11.61 | 11.68 | 11.19 | 11.31 | 12,772,281 | -0.35(-2.97%) |
Jul 09, 2010 | 11.66 | 11.70 | 11.41 | 11.66 | 12,958,117 | +0.06(+0.49%) |
Jul 08, 2010 | 11.58 | 11.68 | 11.17 | 11.60 | 99,018 | +0.33(+2.96%) |
Jul 07, 2010 | 10.92 | 11.29 | 10.91 | 11.27 | 24,029,328 | +0.31(+2.87%) |
Jul 06, 2010 | 11.51 | 11.58 | 10.82 | 10.95 | 2,962 | -0.28(-2.46%) |
Jul 02, 2010 | 11.23 | 11.66 | 11.16 | 11.23 | 11,220,883 | -0.30(-2.62%) |
Jul 01, 2010 | 11.21 | 11.56 | 11.06 | 11.53 | 27,489,312 | +0.27(+2.40%) |
Jun 30, 2010 | 11.23 | 11.57 | 11.20 | 11.26 | 387 | +0.08(+0.73%) |
Jun 29, 2010 | 11.60 | 11.63 | 11.09 | 11.18 | 23,108,144 | -0.79(-6.57%) |
Jun 25, 2010 | 11.97 | 12.12 | 11.75 | 11.97 | 22,501,904 | +0.11(+0.90%) |
Jun 24, 2010 | 12.48 | 12.51 | 11.83 | 11.86 | 405 | -0.78(-6.17%) |
Jun 23, 2010 | 12.60 | 12.76 | 12.30 | 12.64 | 21,847,910 | +0.02(+0.15%) |
Jun 22, 2010 | 13.09 | 13.31 | 12.58 | 12.62 | 17,622,802 | -0.43(-3.28%) |
Jun 21, 2010 | 13.70 | 13.72 | 12.94 | 13.05 | 12,890,808 | -0.45(-3.36%) |
Jun 18, 2010 | 13.50 | 13.74 | 13.38 | 13.50 | 11,109,998 | -0.13(-0.97%) |
Jun 17, 2010 | 13.82 | 13.82 | 13.39 | 13.63 | 10,370,434 | -0.08(-0.60%) |
Jun 16, 2010 | 13.80 | 13.92 | 13.56 | 13.72 | 11,193,755 | -0.26(-1.84%) |
Jun 15, 2010 | 13.84 | 14.04 | 13.55 | 13.97 | 18,656 | +0.30(+2.20%) |
Jun 14, 2010 | 13.53 | 13.91 | 13.47 | 13.67 | 12,167,521 | +0.31(+2.31%) |
Jun 11, 2010 | 13.21 | 13.58 | 13.06 | 13.36 | 10,846,011 | -0.03(-0.19%) |
Jun 10, 2010 | 13.18 | 13.43 | 13.11 | 13.39 | 13,072,649 | +0.51(+3.95%) |
Jun 09, 2010 | 13.02 | 13.32 | 12.77 | 12.88 | 18,686,872 | -0.04(-0.29%) |
Jun 08, 2010 | 12.97 | 13.11 | 12.57 | 12.92 | 16,502,685 | +0.00(+0.00%) |
Jun 07, 2010 | 13.24 | 13.43 | 12.92 | 12.92 | 16,011,690 | -0.28(-2.14%) |
Jun 04, 2010 | 13.20 | 13.83 | 13.09 | 13.20 | 19,599,270 | -0.92(-6.49%) |
Jun 03, 2010 | 14.21 | 14.47 | 13.99 | 14.12 | 18,606,144 | +0.06(+0.40%) |
Jun 02, 2010 | 13.85 | 14.08 | 13.68 | 14.06 | 14,712,022 | +0.33(+2.38%) |
Jun 01, 2010 | 14.02 | 14.39 | 13.72 | 13.73 | 318 | -0.21(-1.49%) |
May 28, 2010 | 13.94 | 14.20 | 13.77 | 13.94 | 16,120,863 | +0.10(+0.73%) |
May 27, 2010 | 13.57 | 13.86 | 13.34 | 13.84 | 16,614,168 | +0.65(+4.90%) |
May 26, 2010 | 13.70 | 13.73 | 13.12 | 13.19 | 19,353,732 | -0.31(-2.28%) |
May 25, 2010 | 12.77 | 13.51 | 12.63 | 13.50 | 46,988 | +0.23(+1.70%) |
May 24, 2010 | 13.20 | 13.55 | 13.14 | 13.28 | 20,393,604 | +0.06(+0.47%) |
May 21, 2010 | 12.60 | 13.33 | 12.49 | 13.21 | 26,896,742 | +0.21(+1.60%) |
May 20, 2010 | 12.84 | 13.19 | 12.72 | 13.01 | 30,759 | -0.40(-2.96%) |
May 19, 2010 | 13.60 | 13.77 | 13.14 | 13.40 | 24,724,128 | -0.01(-0.09%) |
May 18, 2010 | 14.19 | 14.23 | 13.36 | 13.41 | 1,117,375 | -0.59(-4.21%) |
May 17, 2010 | 14.25 | 14.34 | 13.56 | 14.00 | 21,992,420 | -0.14(-1.02%) |
May 14, 2010 | 14.15 | 14.61 | 13.92 | 14.15 | 23,206,916 | -0.59(-4.00%) |
May 13, 2010 | 15.42 | 15.42 | 14.66 | 14.74 | 2,389 | -0.77(-4.94%) |
May 12, 2010 | 15.33 | 15.59 | 14.90 | 15.50 | 26,376,030 | +0.50(+3.35%) |
May 11, 2010 | 15.26 | 15.42 | 14.98 | 15.00 | 177,732 | -0.04(-0.29%) |
May 10, 2010 | 14.84 | 15.06 | 14.74 | 15.05 | 21,595,432 | +1.27(+9.25%) |
May 07, 2010 | 14.07 | 14.44 | 13.32 | 13.77 | 30,637,372 | -0.30(-2.14%) |
May 06, 2010 | 14.41 | 14.75 | 13.18 | 14.07 | 318 | +0.13(+0.90%) |
May 05, 2010 | 14.38 | 14.81 | 13.92 | 13.95 | 22,328,636 | -0.35(-2.42%) |
May 04, 2010 | 14.70 | 14.78 | 14.22 | 14.29 | 318 | -0.61(-4.09%) |