Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.08 | 15.09 | 14.87 | 14.97 | 12,082,127 | -0.15(-0.97%) |
Feb 25, 2011 | 15.14 | 15.41 | 14.81 | 15.12 | 16,491,544 | +0.17(+1.16%) |
Feb 24, 2011 | 14.99 | 15.07 | 14.75 | 14.95 | 14,768,408 | +0.11(+0.72%) |
Feb 23, 2011 | 15.04 | 15.12 | 14.63 | 14.84 | 11,532,494 | -0.25(-1.63%) |
Feb 22, 2011 | 15.10 | 15.36 | 15.03 | 15.08 | 9,936,737 | -0.23(-1.52%) |
Feb 18, 2011 | 15.37 | 15.39 | 15.20 | 15.32 | 11,239,391 | +0.01(+0.09%) |
Feb 17, 2011 | 15.15 | 15.43 | 15.05 | 15.30 | 9,808,181 | +0.12(+0.79%) |
Feb 16, 2011 | 15.16 | 15.34 | 15.04 | 15.18 | 14,608,717 | +0.05(+0.31%) |
Feb 15, 2011 | 14.85 | 15.25 | 14.66 | 15.14 | 32,213,502 | +0.87(+6.10%) |
Feb 14, 2011 | 14.19 | 14.31 | 14.16 | 14.27 | 8,339,850 | +0.05(+0.33%) |
Feb 11, 2011 | 14.03 | 14.25 | 14.03 | 14.22 | 10,363,216 | +0.12(+0.85%) |
Feb 10, 2011 | 14.05 | 14.11 | 13.97 | 14.10 | 9,047,014 | +0.02(+0.14%) |
Feb 09, 2011 | 13.87 | 14.25 | 13.87 | 14.08 | 17,023,708 | +0.17(+1.19%) |
Feb 08, 2011 | 13.56 | 13.92 | 13.48 | 13.92 | 14,752,647 | +0.40(+2.95%) |
Feb 07, 2011 | 13.41 | 13.55 | 13.32 | 13.52 | 10,000,636 | +0.16(+1.19%) |
Feb 04, 2011 | 13.19 | 13.40 | 13.12 | 13.36 | 9,817,488 | +0.18(+1.36%) |
Feb 03, 2011 | 13.11 | 13.46 | 13.00 | 13.18 | 24,349,794 | +0.53(+4.20%) |
Feb 02, 2011 | 12.77 | 12.90 | 12.59 | 12.65 | 14,948,938 | -0.33(-2.51%) |
Feb 01, 2011 | 12.90 | 13.05 | 12.83 | 12.97 | 12,227,686 | +0.17(+1.30%) |
Jan 31, 2011 | 12.76 | 12.90 | 12.71 | 12.81 | 12,849,200 | +0.05(+0.36%) |
Jan 28, 2011 | 12.87 | 12.95 | 12.73 | 12.76 | 14,302,532 | -0.11(-0.83%) |
Jan 27, 2011 | 13.24 | 13.30 | 12.81 | 12.87 | 25,745,778 | -0.44(-3.29%) |
Jan 26, 2011 | 13.43 | 13.44 | 13.22 | 13.30 | 8,627,424 | -0.09(-0.71%) |
Jan 25, 2011 | 13.37 | 13.42 | 13.18 | 13.40 | 21,327,318 | +0.01(+0.05%) |
Jan 24, 2011 | 13.29 | 13.46 | 13.24 | 13.39 | 14,750,171 | +0.03(+0.25%) |
Jan 21, 2011 | 13.46 | 13.48 | 13.03 | 13.36 | 22,365,222 | -0.08(-0.59%) |
Jan 20, 2011 | 13.36 | 13.53 | 13.30 | 13.44 | 17,031,930 | +0.05(+0.40%) |
Jan 19, 2011 | 13.48 | 13.54 | 13.36 | 13.38 | 9,912,928 | -0.10(-0.74%) |
Jan 18, 2011 | 13.49 | 13.56 | 13.46 | 13.48 | 11,890,257 | -0.08(-0.59%) |
Jan 14, 2011 | 13.44 | 13.58 | 13.42 | 13.56 | 7,286,309 | +0.08(+0.59%) |
Jan 13, 2011 | 13.45 | 13.60 | 13.38 | 13.48 | 9,630,657 | -0.06(-0.44%) |
Jan 12, 2011 | 13.59 | 13.62 | 13.51 | 13.54 | 10,581,989 | +0.04(+0.30%) |
Jan 11, 2011 | 13.70 | 13.70 | 13.47 | 13.50 | 10,681,920 | -0.14(-1.02%) |
Jan 10, 2011 | 13.54 | 13.67 | 13.54 | 13.64 | 12,143,472 | +0.01(+0.10%) |
Jan 07, 2011 | 13.66 | 13.79 | 13.46 | 13.63 | 21,905,190 | +0.11(+0.78%) |
Jan 06, 2011 | 13.78 | 13.90 | 13.46 | 13.52 | 57,426,232 | -1.25(-8.45%) |
Jan 05, 2011 | 14.51 | 14.78 | 14.22 | 14.77 | 16,681,905 | +0.18(+1.23%) |
Jan 04, 2011 | 14.78 | 14.82 | 14.46 | 14.59 | 9,996,372 | -0.17(-1.17%) |
Jan 03, 2011 | 14.83 | 14.85 | 14.65 | 14.77 | 9,955,152 | +0.12(+0.82%) |
Dec 31, 2010 | 14.81 | 14.89 | 14.62 | 14.65 | 8,155,754 | -0.21(-1.42%) |
Dec 30, 2010 | 14.47 | 14.88 | 14.42 | 14.86 | 10,736,159 | +0.35(+2.42%) |
Dec 29, 2010 | 14.34 | 14.55 | 14.27 | 14.51 | 7,860,679 | +0.19(+1.29%) |
Dec 28, 2010 | 14.20 | 14.37 | 14.16 | 14.32 | 7,283,722 | +0.09(+0.65%) |
Dec 27, 2010 | 14.12 | 14.27 | 14.09 | 14.23 | 4,843,129 | +0.03(+0.23%) |
Dec 23, 2010 | 14.04 | 14.22 | 13.96 | 14.20 | 7,370,877 | +0.17(+1.23%) |
Dec 22, 2010 | 14.01 | 14.18 | 13.98 | 14.02 | 7,455,971 | +0.03(+0.19%) |
Dec 21, 2010 | 14.06 | 14.08 | 13.88 | 14.00 | 8,910,352 | +0.00(+0.00%) |
Dec 20, 2010 | 14.06 | 14.13 | 13.97 | 14.00 | 8,361,484 | -0.02(-0.14%) |
Dec 17, 2010 | 13.96 | 14.19 | 13.93 | 14.02 | 13,518,869 | -0.04(-0.28%) |
Dec 16, 2010 | 13.86 | 14.16 | 13.86 | 14.06 | 10,556,160 | +0.21(+1.48%) |
Dec 15, 2010 | 13.92 | 13.93 | 13.83 | 13.85 | 12,017,821 | +0.02(+0.14%) |
Dec 14, 2010 | 13.99 | 14.02 | 13.81 | 13.83 | 16,729,726 | -0.18(-1.27%) |
Dec 13, 2010 | 14.21 | 14.36 | 13.97 | 14.01 | 11,828,938 | -0.20(-1.40%) |
Dec 10, 2010 | 14.17 | 14.26 | 14.10 | 14.21 | 10,508,853 | +0.10(+0.70%) |
Dec 09, 2010 | 14.19 | 14.24 | 14.02 | 14.11 | 8,110,093 | +0.00(+0.00%) |
Dec 08, 2010 | 14.00 | 14.26 | 14.00 | 14.11 | 13,498,053 | +0.07(+0.47%) |
Dec 07, 2010 | 14.32 | 14.34 | 14.02 | 14.04 | 11,286,690 | -0.12(-0.84%) |
Dec 06, 2010 | 14.18 | 14.28 | 14.06 | 14.16 | 9,597,169 | -0.02(-0.14%) |
Dec 03, 2010 | 14.20 | 14.26 | 13.99 | 14.18 | 12,233,781 | -0.15(-1.06%) |
Dec 02, 2010 | 14.15 | 14.54 | 14.08 | 14.34 | 22,607,200 | +0.07(+0.51%) |
Dec 01, 2010 | 14.18 | 14.35 | 14.02 | 14.26 | 16,511,706 | +0.13(+0.94%) |
Nov 30, 2010 | 13.54 | 14.25 | 13.53 | 14.13 | 24,935,586 | +0.42(+3.09%) |
Nov 29, 2010 | 13.70 | 13.81 | 13.53 | 13.71 | 14,007,440 | -0.12(-0.86%) |
Nov 26, 2010 | 13.69 | 13.85 | 13.69 | 13.83 | 5,490,813 | +0.07(+0.48%) |
Nov 24, 2010 | 13.61 | 13.76 | 13.76 | 13.76 | 10,213,840 | +0.14(+1.02%) |
Nov 23, 2010 | 13.63 | 13.87 | 13.50 | 13.62 | 14,055,725 | +0.00(+0.00%) |
Nov 22, 2010 | 13.63 | 13.73 | 13.49 | 13.62 | 14,863,882 | -0.07(-0.53%) |
Nov 19, 2010 | 13.48 | 13.76 | 13.25 | 13.69 | 20,929,362 | -0.14(-1.00%) |
Nov 18, 2010 | 13.85 | 13.91 | 13.70 | 13.83 | 15,820,193 | +0.15(+1.06%) |
Nov 17, 2010 | 13.48 | 13.79 | 13.47 | 13.69 | 13,224,451 | +0.27(+2.02%) |
Nov 16, 2010 | 13.40 | 13.76 | 13.33 | 13.42 | 12,568,929 | -0.03(-0.20%) |
Nov 15, 2010 | 13.55 | 13.63 | 13.36 | 13.44 | 10,303,022 | -0.11(-0.83%) |
Nov 12, 2010 | 13.51 | 13.60 | 13.39 | 13.55 | 10,254,459 | -0.03(-0.19%) |
Nov 11, 2010 | 13.20 | 13.67 | 13.11 | 13.58 | 15,604,181 | +0.27(+2.04%) |
Nov 10, 2010 | 13.32 | 13.43 | 13.21 | 13.31 | 14,541,267 | -0.05(-0.35%) |
Nov 09, 2010 | 13.76 | 13.76 | 13.30 | 13.36 | 13,359,332 | -0.34(-2.51%) |
Nov 08, 2010 | 13.74 | 13.83 | 13.53 | 13.70 | 9,537,480 | -0.07(-0.48%) |
Nov 05, 2010 | 13.55 | 13.81 | 13.54 | 13.77 | 13,426,967 | +0.25(+1.86%) |
Nov 04, 2010 | 13.77 | 13.89 | 13.40 | 13.52 | 26,073,404 | +0.77(+6.07%) |
Nov 03, 2010 | 12.77 | 12.82 | 12.50 | 12.74 | 14,712,222 | -0.01(-0.05%) |
Nov 02, 2010 | 12.72 | 12.85 | 12.62 | 12.75 | 10,379,521 | +0.09(+0.73%) |
Nov 01, 2010 | 12.64 | 12.71 | 12.50 | 12.66 | 15,432,300 | +0.08(+0.63%) |
Oct 29, 2010 | 12.67 | 12.77 | 12.51 | 12.58 | 11,697,393 | -0.09(-0.73%) |
Oct 28, 2010 | 12.80 | 12.89 | 12.52 | 12.67 | 12,463,868 | -0.13(-0.98%) |
Oct 27, 2010 | 12.95 | 12.95 | 12.59 | 12.79 | 11,982,607 | -0.01(-0.10%) |
Oct 25, 2010 | 12.75 | 12.93 | 12.73 | 12.81 | 8,787,658 | +0.14(+1.10%) |
Oct 22, 2010 | 12.60 | 12.71 | 12.47 | 12.67 | 7,638,263 | +0.07(+0.52%) |
Oct 21, 2010 | 12.84 | 12.91 | 12.56 | 12.60 | 14,427,455 | -0.18(-1.40%) |
Oct 20, 2010 | 12.95 | 13.10 | 12.73 | 12.78 | 15,230,277 | -0.15(-1.18%) |
Oct 19, 2010 | 12.93 | 13.14 | 12.83 | 12.93 | 14,237,766 | -0.17(-1.31%) |
Oct 18, 2010 | 13.06 | 13.29 | 13.05 | 13.10 | 21,991,318 | +0.19(+1.49%) |
Oct 15, 2010 | 12.68 | 13.08 | 12.60 | 12.91 | 26,502,176 | +0.30(+2.41%) |
Oct 14, 2010 | 12.62 | 12.78 | 12.50 | 12.61 | 23,318,110 | +0.05(+0.37%) |
Oct 13, 2010 | 12.42 | 12.70 | 12.42 | 12.56 | 20,245,288 | +0.19(+1.50%) |
Oct 12, 2010 | 12.06 | 12.44 | 11.99 | 12.38 | 17,595,448 | +0.29(+2.41%) |
Oct 11, 2010 | 12.15 | 12.31 | 12.07 | 12.09 | 11,799,890 | +0.04(+0.33%) |
Oct 08, 2010 | 12.05 | 12.26 | 11.70 | 12.05 | 19,835,702 | +0.13(+1.05%) |
Oct 07, 2010 | 12.08 | 12.26 | 11.89 | 11.92 | 1,428 | -0.36(-2.95%) |
Oct 06, 2010 | 12.24 | 12.32 | 12.17 | 12.28 | 10,405,267 | -0.01(-0.05%) |
Oct 05, 2010 | 12.16 | 12.38 | 12.11 | 12.29 | 13,829,328 | +0.18(+1.52%) |
Oct 04, 2010 | 12.11 | 12.25 | 12.01 | 12.11 | 10,962,875 | -0.07(-0.59%) |
Oct 01, 2010 | 12.18 | 12.38 | 12.09 | 12.18 | 10,274,967 | -0.09(-0.72%) |
Sep 30, 2010 | 12.26 | 12.51 | 12.17 | 12.27 | 12,241,886 | -0.08(-0.67%) |
Sep 29, 2010 | 12.41 | 12.43 | 12.25 | 12.35 | 45,601 | -0.09(-0.74%) |
Sep 28, 2010 | 12.28 | 12.46 | 12.10 | 12.44 | 10,710,530 | +0.20(+1.61%) |
Sep 27, 2010 | 12.36 | 12.41 | 12.20 | 12.24 | 8,091,543 | -0.14(-1.17%) |
Sep 24, 2010 | 12.31 | 12.46 | 12.22 | 12.39 | 14,827,624 | +0.21(+1.73%) |
Sep 23, 2010 | 12.18 | 12.32 | 12.06 | 12.18 | 513 | -0.08(-0.64%) |
Sep 22, 2010 | 12.32 | 12.37 | 12.12 | 12.26 | 11,568,010 | -0.11(-0.85%) |
Sep 21, 2010 | 12.62 | 12.62 | 12.29 | 12.36 | 12,934,069 | -0.24(-1.93%) |
Sep 20, 2010 | 12.61 | 12.64 | 12.37 | 12.61 | 13,407,837 | +0.16(+1.32%) |
Sep 17, 2010 | 12.44 | 12.49 | 12.15 | 12.44 | 21,757,190 | +0.20(+1.67%) |
Sep 15, 2010 | 12.07 | 12.28 | 11.99 | 12.24 | 17,848,528 | +0.07(+0.54%) |
Sep 14, 2010 | 11.75 | 12.24 | 11.72 | 12.17 | 21,543,556 | +0.46(+3.89%) |
Sep 13, 2010 | 11.54 | 11.74 | 11.53 | 11.72 | 12,766,176 | +0.29(+2.52%) |
Sep 10, 2010 | 11.43 | 11.52 | 11.38 | 11.43 | 7,405,325 | +0.02(+0.17%) |
Sep 09, 2010 | 11.56 | 11.62 | 11.34 | 11.41 | 8,043,563 | +0.07(+0.58%) |
Sep 08, 2010 | 11.33 | 11.43 | 11.28 | 11.34 | 8,819,424 | +0.01(+0.06%) |
Sep 07, 2010 | 11.65 | 11.65 | 11.29 | 11.34 | 744 | -0.28(-2.38%) |
Sep 03, 2010 | 11.45 | 11.73 | 11.45 | 11.61 | 12,368,691 | +0.14(+1.26%) |
Sep 02, 2010 | 11.43 | 11.69 | 11.37 | 11.47 | 1,530 | +0.14(+1.28%) |
Sep 01, 2010 | 11.20 | 11.52 | 11.20 | 11.32 | 17,361,242 | +0.24(+2.14%) |
Aug 31, 2010 | 11.10 | 11.45 | 11.06 | 11.09 | 73,983 | -0.08(-0.71%) |
Aug 30, 2010 | 11.17 | 11.26 | 11.09 | 11.16 | 15,398,083 | -0.04(-0.35%) |
Aug 27, 2010 | 11.20 | 11.22 | 10.93 | 11.20 | 16,530,308 | +0.08(+0.71%) |
Aug 26, 2010 | 11.17 | 11.24 | 11.04 | 11.12 | 17,124,422 | -0.03(-0.29%) |
Aug 25, 2010 | 11.00 | 11.24 | 10.96 | 11.16 | 19,189,166 | +0.07(+0.65%) |
Aug 24, 2010 | 11.14 | 11.20 | 10.95 | 11.09 | 930 | -0.19(-1.69%) |
Aug 23, 2010 | 11.41 | 11.52 | 11.26 | 11.28 | 9,253,486 | -0.12(-1.04%) |
Aug 20, 2010 | 11.86 | 11.97 | 11.20 | 11.39 | 20,958,732 | -0.26(-2.20%) |
Aug 19, 2010 | 11.80 | 11.97 | 11.57 | 11.65 | 2,419 | -0.18(-1.50%) |
Aug 18, 2010 | 11.61 | 11.91 | 11.57 | 11.83 | 11,404,904 | +0.22(+1.93%) |
Aug 17, 2010 | 11.72 | 11.80 | 11.61 | 11.61 | 8,550,710 | +0.01(+0.06%) |
Aug 16, 2010 | 11.55 | 11.79 | 11.49 | 11.60 | 6,955,231 | -0.03(-0.23%) |
Aug 13, 2010 | 11.62 | 11.86 | 11.61 | 11.62 | 8,486,889 | -0.18(-1.56%) |
Aug 12, 2010 | 11.53 | 11.86 | 11.43 | 11.81 | 12,680,796 | +0.05(+0.39%) |
Aug 11, 2010 | 11.72 | 11.88 | 11.62 | 11.76 | 744 | -0.24(-2.03%) |
Aug 10, 2010 | 12.13 | 12.22 | 11.93 | 12.01 | 10,670,262 | -0.20(-1.67%) |
Aug 09, 2010 | 12.12 | 12.27 | 12.10 | 12.21 | 8,552,072 | +0.18(+1.53%) |
Aug 06, 2010 | 12.03 | 12.04 | 11.84 | 12.03 | 12,646,217 | -0.12(-0.98%) |
Aug 05, 2010 | 12.11 | 12.28 | 11.86 | 12.14 | 18,709,492 | +0.22(+1.82%) |
Aug 04, 2010 | 11.69 | 12.05 | 11.69 | 11.93 | 17,524,632 | +0.29(+2.49%) |
Aug 03, 2010 | 12.09 | 12.11 | 11.59 | 11.64 | 15,928,461 | -0.50(-4.12%) |
Aug 02, 2010 | 12.16 | 12.17 | 11.95 | 12.14 | 12,704,819 | +0.22(+1.88%) |
Jul 30, 2010 | 11.91 | 11.95 | 11.48 | 11.91 | 14,762,939 | +0.07(+0.56%) |
Jul 29, 2010 | 11.90 | 12.02 | 11.68 | 11.85 | 760 | -0.18(-1.53%) |
Jul 28, 2010 | 12.03 | 12.14 | 11.81 | 12.03 | 556 | +0.00(+0.00%) |
Jul 27, 2010 | 12.03 | 12.64 | 12.01 | 12.03 | 744 | -0.49(-3.94%) |
Jul 26, 2010 | 12.09 | 12.53 | 12.05 | 12.53 | 15,170,288 | +0.41(+3.42%) |
Jul 23, 2010 | 12.03 | 12.14 | 11.88 | 12.11 | 14,548,228 | +0.05(+0.44%) |
Jul 22, 2010 | 12.05 | 12.17 | 11.95 | 12.06 | 18,450,804 | +0.14(+1.21%) |
Jul 21, 2010 | 12.22 | 12.27 | 11.85 | 11.91 | 13,822,688 | -0.24(-2.00%) |
Jul 20, 2010 | 12.16 | 12.21 | 11.86 | 12.16 | 14,515,208 | +0.12(+1.04%) |
Jul 19, 2010 | 11.92 | 12.14 | 11.89 | 12.03 | 9,789,880 | +0.11(+0.88%) |
Jul 16, 2010 | 11.93 | 12.31 | 11.88 | 11.93 | 15,944,174 | -0.30(-2.42%) |
Jul 15, 2010 | 12.26 | 12.39 | 12.09 | 12.22 | 15,214,348 | -0.03(-0.21%) |
Jul 14, 2010 | 12.37 | 12.39 | 12.18 | 12.25 | 17,329,142 | -0.18(-1.43%) |
Jul 13, 2010 | 12.48 | 12.51 | 12.25 | 12.43 | 17,259,812 | +0.05(+0.43%) |
Jul 12, 2010 | 12.13 | 12.51 | 12.13 | 12.37 | 17,929,106 | +0.18(+1.51%) |
Jul 09, 2010 | 12.19 | 12.30 | 11.97 | 12.19 | 18,344,816 | +0.20(+1.70%) |
Jul 08, 2010 | 12.61 | 12.67 | 11.69 | 11.99 | 47,775,208 | -1.02(-7.84%) |
Jul 07, 2010 | 12.76 | 13.05 | 12.51 | 13.01 | 22,768,620 | +0.26(+2.07%) |
Jul 06, 2010 | 13.00 | 13.18 | 12.57 | 12.74 | 4,668 | -0.07(-0.56%) |
Jul 02, 2010 | 12.82 | 13.14 | 12.80 | 12.82 | 13,293,236 | -0.20(-1.57%) |
Jul 01, 2010 | 12.71 | 13.08 | 12.61 | 13.02 | 17,367,136 | +0.28(+2.21%) |
Jun 30, 2010 | 12.75 | 13.08 | 12.71 | 12.74 | 1,374 | -0.09(-0.66%) |
Jun 29, 2010 | 13.07 | 13.07 | 12.70 | 12.82 | 19,209,732 | -0.40(-3.02%) |
Jun 25, 2010 | 13.22 | 13.39 | 13.05 | 13.22 | 13,868,244 | +0.07(+0.50%) |
Jun 24, 2010 | 13.33 | 13.33 | 13.02 | 13.16 | 16,095,180 | -0.24(-1.81%) |
Jun 23, 2010 | 13.26 | 13.49 | 13.14 | 13.40 | 13,037,226 | +0.02(+0.15%) |
Jun 22, 2010 | 13.73 | 13.95 | 13.33 | 13.38 | 11,301,762 | -0.33(-2.39%) |
Jun 21, 2010 | 14.05 | 14.17 | 13.63 | 13.71 | 9,676,043 | -0.20(-1.41%) |
Jun 18, 2010 | 13.90 | 14.14 | 13.90 | 13.90 | 14,678,763 | +0.01(+0.09%) |
Jun 17, 2010 | 14.20 | 14.28 | 13.79 | 13.89 | 13,236,157 | -0.29(-2.08%) |
Jun 16, 2010 | 14.35 | 14.45 | 14.12 | 14.18 | 11,083,954 | -0.33(-2.30%) |
Jun 15, 2010 | 14.48 | 14.56 | 14.29 | 14.52 | 24,443 | +0.10(+0.68%) |
Jun 14, 2010 | 14.53 | 14.56 | 14.37 | 14.42 | 11,781,536 | +0.03(+0.18%) |
Jun 11, 2010 | 14.18 | 14.51 | 14.17 | 14.39 | 16,287,695 | -0.05(-0.32%) |
Jun 10, 2010 | 14.06 | 14.45 | 14.06 | 14.44 | 16,124,078 | +0.56(+4.06%) |
Jun 09, 2010 | 13.83 | 14.24 | 13.78 | 13.88 | 21,277,084 | +0.05(+0.33%) |
Jun 08, 2010 | 13.53 | 13.85 | 13.43 | 13.83 | 993 | +0.27(+1.98%) |
Jun 07, 2010 | 13.72 | 13.99 | 13.56 | 13.56 | 19,415,346 | -0.16(-1.15%) |
Jun 04, 2010 | 13.72 | 14.11 | 13.60 | 13.72 | 23,450,876 | -0.55(-3.85%) |
Jun 03, 2010 | 14.45 | 14.64 | 14.09 | 14.27 | 16,518,436 | -0.09(-0.59%) |
Jun 02, 2010 | 13.99 | 14.37 | 13.99 | 14.35 | 14,596,799 | +0.35(+2.52%) |
Jun 01, 2010 | 14.14 | 14.42 | 13.99 | 14.00 | 12,640,434 | -0.27(-1.88%) |
May 28, 2010 | 14.27 | 14.41 | 14.14 | 14.27 | 12,059,754 | -0.12(-0.86%) |
May 27, 2010 | 14.11 | 14.40 | 13.98 | 14.39 | 15,054,195 | +0.50(+3.63%) |
May 26, 2010 | 14.39 | 14.51 | 13.85 | 13.89 | 152 | -0.46(-3.24%) |
May 25, 2010 | 13.71 | 14.39 | 13.71 | 14.35 | 61,108 | +0.17(+1.20%) |
May 24, 2010 | 14.46 | 14.50 | 14.16 | 14.18 | 12,480,945 | -0.31(-2.17%) |
May 21, 2010 | 13.84 | 14.71 | 13.74 | 14.50 | 24,788,706 | +0.35(+2.51%) |
May 20, 2010 | 14.27 | 14.60 | 14.14 | 14.14 | 4,888 | -0.48(-3.28%) |
May 19, 2010 | 14.71 | 14.94 | 14.43 | 14.62 | 12,710,171 | -0.16(-1.06%) |
May 18, 2010 | 15.23 | 15.36 | 14.70 | 14.78 | 305 | -0.42(-2.76%) |
May 17, 2010 | 15.08 | 15.28 | 14.74 | 15.20 | 10,236,227 | +0.17(+1.13%) |
May 14, 2010 | 15.03 | 15.22 | 14.87 | 15.03 | 10,120,208 | -0.10(-0.65%) |
May 13, 2010 | 15.74 | 15.75 | 15.09 | 15.13 | 10,872,115 | -0.69(-4.39%) |
May 12, 2010 | 15.61 | 15.83 | 15.45 | 15.82 | 10,464,513 | +0.22(+1.43%) |
May 11, 2010 | 15.67 | 15.80 | 15.56 | 15.60 | 10,270,547 | +0.05(+0.34%) |
May 10, 2010 | 15.31 | 15.55 | 15.31 | 15.55 | 13,303,189 | +0.97(+6.65%) |
May 07, 2010 | 14.97 | 15.38 | 14.29 | 14.58 | 30,995,874 | -0.42(-2.79%) |
May 06, 2010 | 15.64 | 15.71 | 14.18 | 15.00 | 30,669,694 | -1.11(-6.91%) |
May 05, 2010 | 16.27 | 16.46 | 15.90 | 16.11 | 21,454,624 | -0.07(-0.40%) |
May 04, 2010 | 16.67 | 16.82 | 16.16 | 16.17 | 19,280,438 | -0.65(-3.85%) |
May 03, 2010 | 16.22 | 17.04 | 16.19 | 16.82 | 13,337,657 | +0.63(+3.92%) |
Apr 30, 2010 | 16.74 | 16.86 | 16.14 | 16.19 | 15,110,787 | -0.59(-3.51%) |
Apr 29, 2010 | 16.59 | 16.91 | 16.53 | 16.78 | 8,812,675 | +0.27(+1.67%) |
Apr 28, 2010 | 16.46 | 16.82 | 16.40 | 16.50 | 12,069,205 | +0.05(+0.28%) |
Apr 27, 2010 | 17.13 | 17.13 | 16.46 | 16.46 | 14,942,961 | -0.70(-4.08%) |
Apr 26, 2010 | 17.13 | 17.24 | 17.02 | 17.16 | 8,803,817 | +0.10(+0.58%) |
Apr 23, 2010 | 17.11 | 17.21 | 16.90 | 17.06 | 7,362,774 | -0.01(-0.04%) |
Apr 22, 2010 | 16.69 | 17.14 | 16.55 | 17.06 | 13,253,384 | +0.29(+1.76%) |
Apr 21, 2010 | 16.77 | 16.84 | 16.34 | 16.77 | 31,554 | +0.39(+2.40%) |
Apr 20, 2010 | 16.50 | 16.65 | 16.36 | 16.38 | 7,577,907 | -0.01(-0.08%) |
Apr 19, 2010 | 16.22 | 16.45 | 16.10 | 16.39 | 9,906,248 | +0.03(+0.16%) |
Apr 16, 2010 | 16.53 | 16.57 | 16.25 | 16.36 | 9,277,506 | -0.22(-1.34%) |
Apr 15, 2010 | 16.53 | 16.63 | 16.42 | 16.59 | 7,599,275 | +0.07(+0.40%) |
Apr 14, 2010 | 16.38 | 16.52 | 16.25 | 16.52 | 10,637,380 | +0.14(+0.88%) |
Apr 13, 2010 | 16.31 | 16.54 | 16.29 | 16.38 | 10,532,709 | +0.06(+0.36%) |
Apr 12, 2010 | 16.40 | 16.49 | 16.25 | 16.32 | 13,226,343 | +0.05(+0.32%) |
Apr 09, 2010 | 16.12 | 16.27 | 16.04 | 16.27 | 10,568,470 | +0.17(+1.06%) |
Apr 08, 2010 | 16.36 | 16.38 | 15.93 | 16.10 | 25,536,098 | +0.48(+3.06%) |
Apr 07, 2010 | 15.53 | 15.68 | 15.46 | 15.62 | 11,972,057 | +0.01(+0.08%) |
Apr 06, 2010 | 15.55 | 15.61 | 15.36 | 15.61 | 9,307,488 | +0.13(+0.85%) |
Apr 05, 2010 | 15.46 | 15.57 | 15.32 | 15.47 | 6,936,482 | +0.07(+0.47%) |
Apr 01, 2010 | 15.21 | 15.40 | 15.40 | 15.40 | 9,290,084 | +0.34(+2.25%) |
Mar 31, 2010 | 15.09 | 15.18 | 15.02 | 15.06 | 10,570,083 | -0.09(-0.60%) |
Mar 30, 2010 | 15.17 | 15.31 | 15.10 | 15.15 | 8,680,298 | +0.01(+0.09%) |
Mar 29, 2010 | 15.27 | 15.37 | 15.02 | 15.14 | 6,707,145 | -0.12(-0.81%) |
Mar 26, 2010 | 15.27 | 15.35 | 15.10 | 15.27 | 9,489,995 | +0.01(+0.09%) |
Mar 25, 2010 | 15.09 | 15.40 | 15.04 | 15.25 | 8,193,444 | +0.22(+1.47%) |
Mar 24, 2010 | 15.04 | 15.13 | 14.96 | 15.03 | 8,823,156 | -0.10(-0.65%) |
Mar 23, 2010 | 15.23 | 15.28 | 15.07 | 15.13 | 12,847,443 | -0.12(-0.81%) |
Mar 22, 2010 | 15.02 | 15.32 | 14.98 | 15.25 | 6,781,376 | +0.12(+0.78%) |
Mar 19, 2010 | 15.22 | 15.27 | 15.04 | 15.13 | 11,104,459 | -0.06(-0.39%) |
Mar 18, 2010 | 15.01 | 15.21 | 14.96 | 15.19 | 9,145,272 | +0.10(+0.69%) |
Mar 17, 2010 | 15.13 | 15.16 | 15.01 | 15.09 | 10,613,570 | -0.10(-0.64%) |
Mar 16, 2010 | 15.02 | 15.19 | 15.00 | 15.19 | 11,061,000 | +0.15(+1.00%) |
Mar 15, 2010 | 14.94 | 15.04 | 14.93 | 15.04 | 10,466,487 | +0.18(+1.18%) |
Mar 12, 2010 | 14.83 | 14.91 | 14.78 | 14.86 | 7,939,589 | +0.08(+0.53%) |
Mar 11, 2010 | 14.46 | 14.80 | 14.40 | 14.78 | 13,957,339 | +0.20(+1.39%) |
Mar 10, 2010 | 14.55 | 14.59 | 14.42 | 14.58 | 11,212,297 | +0.08(+0.58%) |
Mar 09, 2010 | 14.43 | 14.55 | 14.40 | 14.50 | 10,326,510 | -0.06(-0.40%) |
Mar 08, 2010 | 14.44 | 14.58 | 14.39 | 14.55 | 6,365,143 | +0.01(+0.04%) |
Mar 05, 2010 | 14.31 | 14.57 | 14.27 | 14.55 | 10,460,112 | +0.18(+1.22%) |
Mar 04, 2010 | 14.18 | 14.50 | 14.25 | 14.37 | 16,365,304 | +0.19(+1.33%) |
Mar 03, 2010 | 14.07 | 14.25 | 13.98 | 14.18 | 15,664,210 | +0.14(+0.98%) |
Mar 02, 2010 | 14.11 | 14.17 | 13.92 | 14.05 | 12,812,334 | -0.03(-0.24%) |