Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.91 | 17.14 | 16.75 | 16.77 | 7,215,518 | +0.01(+0.03%) |
May 23, 2011 | 17.12 | 17.12 | 16.70 | 16.77 | 10,125,238 | -0.67(-3.86%) |
May 20, 2011 | 17.64 | 17.64 | 17.35 | 17.44 | 6,159,022 | -0.20(-1.14%) |
May 19, 2011 | 17.75 | 17.83 | 17.54 | 17.64 | 5,746,842 | -0.01(-0.06%) |
May 18, 2011 | 17.48 | 17.69 | 17.36 | 17.65 | 5,887,895 | +0.26(+1.47%) |
May 17, 2011 | 17.45 | 17.73 | 17.32 | 17.40 | 8,946,307 | -0.12(-0.70%) |
May 16, 2011 | 17.46 | 17.77 | 17.35 | 17.52 | 8,019,789 | +0.04(+0.26%) |
May 13, 2011 | 17.88 | 18.03 | 17.46 | 17.48 | 8,766,954 | -0.38(-2.14%) |
May 12, 2011 | 17.96 | 17.99 | 17.67 | 17.86 | 7,992,936 | -0.15(-0.86%) |
May 11, 2011 | 18.13 | 18.16 | 17.82 | 18.01 | 9,591,953 | -0.14(-0.79%) |
May 10, 2011 | 17.87 | 18.24 | 17.82 | 18.16 | 10,287,794 | +0.36(+2.02%) |
May 09, 2011 | 17.63 | 17.85 | 17.49 | 17.80 | 6,520,355 | +0.24(+1.38%) |
May 06, 2011 | 17.54 | 17.86 | 17.46 | 17.55 | 12,184,897 | +0.24(+1.40%) |
May 05, 2011 | 17.42 | 17.53 | 17.20 | 17.31 | 8,532,514 | -0.19(-1.07%) |
May 04, 2011 | 17.70 | 17.80 | 17.48 | 17.50 | 24,390,084 | -0.20(-1.16%) |
May 03, 2011 | 17.75 | 17.89 | 17.49 | 17.70 | 8,639,017 | -0.14(-0.77%) |
May 02, 2011 | 17.75 | 17.88 | 17.74 | 17.84 | 18,433,854 | +0.78(+4.57%) |
Apr 29, 2011 | 16.81 | 17.22 | 16.65 | 17.06 | 9,276,104 | +0.22(+1.31%) |
Apr 28, 2011 | 16.87 | 17.41 | 16.70 | 16.84 | 17,291,072 | +0.28(+1.67%) |
Apr 27, 2011 | 16.76 | 16.78 | 16.36 | 16.57 | 8,561,055 | -0.11(-0.66%) |
Apr 26, 2011 | 16.52 | 16.80 | 16.34 | 16.68 | 6,386,561 | +0.35(+2.17%) |
Apr 25, 2011 | 16.37 | 16.71 | 16.31 | 16.32 | 7,523,449 | -0.25(-1.53%) |
Apr 21, 2011 | 16.63 | 16.63 | 16.39 | 16.58 | 5,167,445 | +0.06(+0.33%) |
Apr 20, 2011 | 16.71 | 16.80 | 16.47 | 16.52 | 8,545,750 | +0.19(+1.18%) |
Apr 19, 2011 | 16.12 | 16.40 | 16.03 | 16.33 | 6,580,045 | +0.22(+1.34%) |
Apr 18, 2011 | 16.31 | 16.33 | 16.00 | 16.11 | 9,467,457 | -0.44(-2.64%) |
Apr 15, 2011 | 16.55 | 16.71 | 16.45 | 16.55 | 12,961,626 | +0.39(+2.39%) |
Apr 14, 2011 | 15.84 | 16.24 | 15.81 | 16.16 | 11,706,270 | +0.23(+1.46%) |
Apr 13, 2011 | 16.07 | 16.15 | 15.86 | 15.93 | 11,282,220 | +0.02(+0.10%) |
Apr 12, 2011 | 15.96 | 16.07 | 15.84 | 15.91 | 11,954,700 | -0.09(-0.59%) |
Apr 11, 2011 | 16.52 | 16.64 | 16.00 | 16.01 | 12,369,609 | -0.51(-3.11%) |
Apr 08, 2011 | 16.73 | 16.88 | 16.46 | 16.52 | 8,120,570 | -0.13(-0.76%) |
Apr 07, 2011 | 16.75 | 16.83 | 16.41 | 16.65 | 7,781,934 | -0.12(-0.69%) |
Apr 06, 2011 | 17.10 | 17.13 | 16.61 | 16.76 | 6,510,041 | -0.19(-1.11%) |
Apr 05, 2011 | 16.61 | 17.03 | 16.59 | 16.95 | 9,770,076 | +0.34(+2.03%) |
Apr 04, 2011 | 16.90 | 16.91 | 16.53 | 16.61 | 9,722,634 | -0.19(-1.15%) |
Apr 01, 2011 | 16.74 | 17.13 | 16.67 | 16.81 | 11,485,078 | +0.13(+0.80%) |
Mar 31, 2011 | 16.36 | 16.80 | 16.33 | 16.68 | 11,114,797 | +0.24(+1.48%) |
Mar 30, 2011 | 16.05 | 16.60 | 15.97 | 16.43 | 17,584,626 | +0.46(+2.91%) |
Mar 29, 2011 | 15.25 | 16.10 | 15.01 | 15.97 | 18,433,900 | +0.72(+4.71%) |
Mar 28, 2011 | 15.38 | 15.45 | 15.22 | 15.25 | 6,358,162 | -0.11(-0.68%) |
Mar 25, 2011 | 15.10 | 15.39 | 15.03 | 15.36 | 8,795,386 | +0.27(+1.80%) |
Mar 24, 2011 | 14.98 | 15.11 | 14.80 | 15.08 | 6,975,531 | +0.21(+1.41%) |
Mar 23, 2011 | 14.80 | 14.98 | 14.70 | 14.87 | 7,594,643 | +0.06(+0.37%) |
Mar 22, 2011 | 15.00 | 15.03 | 14.76 | 14.82 | 7,764,758 | -0.16(-1.07%) |
Mar 21, 2011 | 14.88 | 15.05 | 14.83 | 14.98 | 8,395,622 | +0.13(+0.89%) |
Mar 18, 2011 | 14.75 | 14.92 | 14.61 | 14.85 | 16,738,926 | +0.31(+2.17%) |
Mar 17, 2011 | 14.42 | 14.66 | 14.23 | 14.53 | 12,418,582 | +0.37(+2.61%) |
Mar 16, 2011 | 14.22 | 14.32 | 13.95 | 14.16 | 14,306,146 | -0.08(-0.54%) |
Mar 15, 2011 | 14.10 | 14.36 | 14.05 | 14.24 | 11,298,052 | -0.09(-0.66%) |
Mar 14, 2011 | 14.32 | 14.50 | 14.14 | 14.33 | 7,305,920 | -0.03(-0.19%) |
Mar 11, 2011 | 14.08 | 14.53 | 14.02 | 14.36 | 10,425,343 | +0.16(+1.13%) |
Mar 10, 2011 | 14.47 | 14.47 | 14.10 | 14.20 | 13,323,708 | -0.41(-2.80%) |
Mar 09, 2011 | 14.61 | 14.69 | 14.43 | 14.61 | 9,062,320 | -0.02(-0.15%) |
Mar 08, 2011 | 14.60 | 14.85 | 14.43 | 14.63 | 8,093,935 | +0.10(+0.68%) |
Mar 07, 2011 | 14.88 | 14.96 | 14.42 | 14.53 | 9,454,238 | -0.27(-1.79%) |
Mar 04, 2011 | 15.05 | 15.05 | 14.66 | 14.80 | 7,364,028 | -0.27(-1.76%) |
Mar 03, 2011 | 14.97 | 15.11 | 14.88 | 15.06 | 10,333,748 | +0.44(+2.98%) |
Mar 02, 2011 | 14.73 | 14.96 | 14.56 | 14.63 | 9,690,075 | -0.14(-0.94%) |
Mar 01, 2011 | 15.39 | 15.47 | 14.67 | 14.76 | 11,133,679 | -0.59(-3.82%) |
Feb 28, 2011 | 15.53 | 15.54 | 15.18 | 15.35 | 7,850,194 | -0.17(-1.07%) |
Feb 25, 2011 | 15.32 | 15.52 | 15.21 | 15.52 | 5,638,335 | +0.30(+1.96%) |
Feb 24, 2011 | 14.94 | 15.32 | 14.94 | 15.22 | 11,712,356 | +0.17(+1.10%) |
Feb 23, 2011 | 15.26 | 15.45 | 14.76 | 15.05 | 11,268,894 | -0.14(-0.95%) |
Feb 22, 2011 | 15.70 | 15.81 | 15.17 | 15.19 | 14,767,842 | -0.84(-5.24%) |
Feb 18, 2011 | 16.81 | 16.82 | 16.01 | 16.03 | 12,004,784 | -0.70(-4.19%) |
Feb 17, 2011 | 16.45 | 16.78 | 16.45 | 16.74 | 6,908,615 | +0.15(+0.93%) |
Feb 16, 2011 | 16.63 | 16.79 | 16.49 | 16.58 | 7,910,553 | -0.03(-0.17%) |
Feb 15, 2011 | 16.44 | 16.70 | 16.43 | 16.61 | 7,372,914 | +0.15(+0.94%) |
Feb 14, 2011 | 16.15 | 16.50 | 16.09 | 16.45 | 6,666,207 | +0.24(+1.50%) |
Feb 11, 2011 | 16.14 | 16.26 | 15.99 | 16.21 | 8,750,159 | +0.08(+0.47%) |
Feb 10, 2011 | 16.15 | 16.31 | 15.98 | 16.14 | 6,766,684 | -0.14(-0.84%) |
Feb 09, 2011 | 16.22 | 16.44 | 16.10 | 16.27 | 6,643,699 | -0.03(-0.17%) |
Feb 08, 2011 | 16.16 | 16.32 | 16.03 | 16.30 | 7,175,819 | +0.19(+1.19%) |
Feb 07, 2011 | 16.06 | 16.28 | 15.89 | 16.11 | 9,368,884 | +0.07(+0.41%) |
Feb 04, 2011 | 16.00 | 16.11 | 15.80 | 16.04 | 9,304,474 | -0.02(-0.14%) |
Feb 03, 2011 | 16.22 | 16.45 | 15.64 | 16.06 | 16,403,130 | -0.06(-0.37%) |
Feb 02, 2011 | 16.10 | 16.29 | 15.98 | 16.12 | 7,150,810 | -0.11(-0.68%) |
Feb 01, 2011 | 15.98 | 16.36 | 15.89 | 16.23 | 11,627,262 | +0.38(+2.39%) |
Jan 31, 2011 | 15.68 | 15.94 | 15.49 | 15.86 | 11,602,177 | +0.24(+1.55%) |
Jan 28, 2011 | 16.07 | 16.09 | 15.56 | 15.61 | 7,822,679 | -0.41(-2.54%) |
Jan 27, 2011 | 15.97 | 16.10 | 15.85 | 16.02 | 7,302,262 | +0.14(+0.90%) |
Jan 26, 2011 | 15.81 | 15.94 | 15.73 | 15.88 | 10,561,947 | +0.16(+1.01%) |
Jan 25, 2011 | 15.62 | 15.76 | 15.33 | 15.72 | 12,286,944 | -0.10(-0.62%) |
Jan 24, 2011 | 15.59 | 16.27 | 15.57 | 15.82 | 16,787,508 | +0.49(+3.22%) |
Jan 21, 2011 | 15.29 | 15.65 | 15.16 | 15.32 | 10,484,837 | +0.25(+1.68%) |
Jan 20, 2011 | 15.38 | 15.39 | 14.94 | 15.07 | 12,900,796 | -0.37(-2.42%) |
Jan 19, 2011 | 15.61 | 15.77 | 15.37 | 15.44 | 8,995,543 | -0.10(-0.64%) |
Jan 18, 2011 | 15.72 | 15.83 | 15.53 | 15.54 | 8,730,163 | -0.20(-1.26%) |
Jan 14, 2011 | 15.82 | 15.89 | 15.55 | 15.74 | 7,961,789 | -0.11(-0.69%) |
Jan 13, 2011 | 15.76 | 15.94 | 15.73 | 15.85 | 9,429,288 | +0.05(+0.35%) |
Jan 12, 2011 | 15.65 | 15.88 | 15.57 | 15.80 | 9,573,954 | +0.32(+2.06%) |
Jan 11, 2011 | 15.62 | 15.69 | 15.21 | 15.48 | 16,644,922 | +0.04(+0.25%) |
Jan 10, 2011 | 15.35 | 15.49 | 15.22 | 15.44 | 12,412,001 | +0.07(+0.46%) |
Jan 07, 2011 | 15.27 | 15.48 | 15.17 | 15.37 | 9,308,261 | +0.06(+0.42%) |
Jan 06, 2011 | 15.44 | 15.48 | 15.18 | 15.30 | 12,196,342 | -0.13(-0.85%) |
Jan 05, 2011 | 15.20 | 15.48 | 15.11 | 15.43 | 10,566,149 | +0.17(+1.12%) |
Jan 04, 2011 | 15.42 | 15.47 | 15.11 | 15.26 | 11,678,657 | -0.12(-0.79%) |
Jan 03, 2011 | 15.10 | 15.42 | 15.06 | 15.38 | 8,611,513 | +0.43(+2.86%) |
Dec 31, 2010 | 14.89 | 15.10 | 14.85 | 14.96 | 4,626,142 | +0.03(+0.18%) |
Dec 30, 2010 | 14.85 | 14.99 | 14.81 | 14.93 | 4,500,660 | -0.02(-0.11%) |
Dec 29, 2010 | 14.92 | 14.96 | 14.85 | 14.94 | 4,378,019 | +0.06(+0.41%) |
Dec 28, 2010 | 14.88 | 14.96 | 14.80 | 14.88 | 3,870,130 | +0.01(+0.07%) |
Dec 27, 2010 | 14.72 | 14.96 | 14.68 | 14.87 | 3,926,378 | +0.04(+0.30%) |
Dec 23, 2010 | 14.77 | 14.90 | 14.69 | 14.83 | 5,707,285 | +0.01(+0.07%) |
Dec 22, 2010 | 14.70 | 14.83 | 14.65 | 14.82 | 5,269,759 | +0.10(+0.71%) |
Dec 21, 2010 | 14.49 | 14.91 | 14.46 | 14.71 | 12,759,220 | +0.31(+2.13%) |
Dec 20, 2010 | 14.34 | 14.44 | 14.17 | 14.41 | 7,624,808 | +0.16(+1.16%) |
Dec 17, 2010 | 14.01 | 14.27 | 14.01 | 14.24 | 8,972,214 | +0.26(+1.85%) |
Dec 16, 2010 | 14.14 | 14.21 | 13.79 | 13.98 | 11,657,707 | -0.15(-1.09%) |
Dec 15, 2010 | 14.49 | 14.52 | 14.03 | 14.14 | 10,147,764 | -0.44(-3.01%) |
Dec 14, 2010 | 14.72 | 14.77 | 14.47 | 14.58 | 7,838,684 | -0.08(-0.52%) |
Dec 13, 2010 | 14.80 | 14.91 | 14.63 | 14.65 | 7,324,222 | -0.09(-0.60%) |
Dec 10, 2010 | 14.65 | 14.77 | 14.53 | 14.74 | 5,954,263 | +0.09(+0.64%) |
Dec 09, 2010 | 14.59 | 14.76 | 14.52 | 14.65 | 6,976,738 | +0.09(+0.60%) |
Dec 08, 2010 | 14.66 | 14.70 | 14.38 | 14.56 | 7,821,020 | -0.07(-0.49%) |
Dec 07, 2010 | 14.64 | 14.76 | 14.44 | 14.63 | 14,284,059 | +0.14(+0.98%) |
Dec 06, 2010 | 14.37 | 14.51 | 14.19 | 14.49 | 6,807,577 | +0.08(+0.57%) |
Dec 03, 2010 | 14.10 | 14.47 | 14.07 | 14.41 | 6,591,841 | +0.18(+1.27%) |
Dec 02, 2010 | 14.04 | 14.27 | 14.03 | 14.23 | 8,122,274 | +0.23(+1.65%) |
Dec 01, 2010 | 13.97 | 14.14 | 13.87 | 13.99 | 6,463,660 | +0.29(+2.08%) |
Nov 30, 2010 | 13.70 | 13.81 | 13.57 | 13.71 | 9,558,639 | -0.18(-1.27%) |
Nov 29, 2010 | 13.68 | 13.93 | 13.46 | 13.88 | 8,040,231 | +0.09(+0.68%) |
Nov 26, 2010 | 13.89 | 13.89 | 13.72 | 13.79 | 2,793,076 | -0.26(-1.88%) |
Nov 24, 2010 | 13.59 | 14.05 | 14.05 | 14.05 | 8,002,886 | +0.54(+3.98%) |
Nov 23, 2010 | 13.64 | 13.77 | 13.46 | 13.52 | 7,398,139 | -0.42(-3.03%) |
Nov 22, 2010 | 13.61 | 13.99 | 13.39 | 13.94 | 11,458,093 | +0.32(+2.38%) |
Nov 19, 2010 | 13.54 | 13.74 | 13.32 | 13.62 | 11,636,314 | -0.02(-0.16%) |
Nov 18, 2010 | 13.61 | 13.81 | 13.56 | 13.64 | 11,902,020 | +0.20(+1.47%) |
Nov 17, 2010 | 13.49 | 13.68 | 13.35 | 13.44 | 9,095,636 | -0.07(-0.53%) |
Nov 16, 2010 | 13.74 | 13.76 | 13.39 | 13.51 | 13,788,437 | -0.37(-2.65%) |
Nov 15, 2010 | 14.14 | 14.14 | 13.88 | 13.88 | 6,775,023 | -0.21(-1.52%) |
Nov 12, 2010 | 14.29 | 14.32 | 14.02 | 14.09 | 15,635,854 | -0.31(-2.15%) |
Nov 11, 2010 | 13.98 | 14.44 | 13.98 | 14.40 | 10,213,483 | +0.22(+1.54%) |
Nov 10, 2010 | 14.04 | 14.31 | 13.76 | 14.18 | 12,306,688 | +0.12(+0.85%) |
Nov 09, 2010 | 14.50 | 14.53 | 13.93 | 14.06 | 11,245,090 | -0.26(-1.83%) |
Nov 08, 2010 | 14.26 | 14.51 | 14.17 | 14.33 | 9,245,300 | -0.12(-0.83%) |
Nov 05, 2010 | 14.33 | 14.47 | 14.27 | 14.45 | 10,814,607 | +0.14(+0.99%) |
Nov 04, 2010 | 14.03 | 14.33 | 14.03 | 14.31 | 13,439,709 | +0.55(+4.01%) |
Nov 03, 2010 | 13.68 | 13.75 | 13.44 | 13.75 | 7,786,362 | +0.17(+1.25%) |
Nov 02, 2010 | 13.86 | 13.98 | 13.57 | 13.58 | 9,651,909 | -0.13(-0.92%) |
Nov 01, 2010 | 13.96 | 13.97 | 13.65 | 13.71 | 11,910,549 | -0.10(-0.75%) |
Oct 29, 2010 | 13.37 | 13.81 | 13.28 | 13.81 | 12,209,913 | +0.43(+3.23%) |
Oct 28, 2010 | 13.75 | 13.84 | 13.26 | 13.38 | 13,594,351 | -0.25(-1.80%) |
Oct 27, 2010 | 13.50 | 13.76 | 13.40 | 13.63 | 26,582,804 | +0.54(+4.09%) |
Oct 25, 2010 | 13.11 | 13.25 | 12.94 | 13.09 | 12,556,643 | +0.15(+1.18%) |
Oct 22, 2010 | 12.90 | 12.94 | 12.76 | 12.94 | 4,779,283 | +0.09(+0.68%) |
Oct 21, 2010 | 13.00 | 13.11 | 12.68 | 12.85 | 8,643,548 | -0.07(-0.51%) |
Oct 20, 2010 | 12.69 | 13.03 | 12.67 | 12.92 | 9,197,609 | +0.29(+2.34%) |
Oct 19, 2010 | 12.95 | 12.95 | 12.51 | 12.62 | 13,662,289 | -0.51(-3.91%) |
Oct 18, 2010 | 12.94 | 13.14 | 12.75 | 13.14 | 10,879,417 | +0.28(+2.17%) |
Oct 15, 2010 | 12.82 | 13.11 | 12.61 | 12.86 | 16,396,003 | +0.23(+1.82%) |
Oct 14, 2010 | 12.65 | 12.78 | 12.44 | 12.63 | 11,026,485 | -0.03(-0.22%) |
Oct 13, 2010 | 12.55 | 12.83 | 12.46 | 12.65 | 13,238,246 | +0.24(+1.94%) |
Oct 12, 2010 | 12.21 | 12.63 | 12.12 | 12.41 | 18,291,414 | +0.18(+1.47%) |
Oct 11, 2010 | 12.11 | 12.29 | 12.08 | 12.23 | 6,642,471 | +0.11(+0.90%) |
Oct 08, 2010 | 12.12 | 12.22 | 12.00 | 12.12 | 11,064,614 | +0.13(+1.09%) |
Oct 07, 2010 | 12.25 | 12.33 | 11.88 | 11.99 | 8,753,005 | -0.22(-1.79%) |
Oct 06, 2010 | 12.19 | 12.26 | 12.04 | 12.21 | 14,817,291 | +0.04(+0.36%) |
Oct 05, 2010 | 11.91 | 12.22 | 11.76 | 12.17 | 17,367,814 | +0.41(+3.49%) |
Oct 04, 2010 | 12.19 | 12.20 | 11.72 | 11.76 | 13,066,377 | -0.46(-3.76%) |
Oct 01, 2010 | 12.22 | 12.31 | 12.00 | 12.22 | 12,259,908 | +0.34(+2.82%) |
Sep 30, 2010 | 11.89 | 11.99 | 11.75 | 11.88 | 137,803 | +0.17(+1.48%) |
Sep 29, 2010 | 11.69 | 11.78 | 11.53 | 11.71 | 11,216,319 | +0.01(+0.09%) |
Sep 28, 2010 | 11.87 | 11.90 | 11.52 | 11.70 | 183 | -0.17(-1.43%) |
Sep 27, 2010 | 11.88 | 11.98 | 11.76 | 11.87 | 7,214,973 | -0.06(-0.50%) |
Sep 24, 2010 | 11.70 | 11.97 | 11.65 | 11.93 | 12,221,316 | +0.52(+4.60%) |
Sep 23, 2010 | 11.40 | 11.57 | 11.35 | 11.40 | 514 | -0.26(-2.25%) |
Sep 22, 2010 | 11.90 | 12.12 | 11.62 | 11.67 | 20,041,740 | -0.35(-2.91%) |
Sep 21, 2010 | 12.04 | 12.11 | 11.87 | 12.02 | 16,125,035 | +0.01(+0.09%) |
Sep 20, 2010 | 11.81 | 12.05 | 11.43 | 12.00 | 37,108,356 | -0.81(-6.35%) |
Sep 17, 2010 | 12.82 | 12.92 | 12.40 | 12.82 | 15,682,556 | +0.31(+2.45%) |
Sep 15, 2010 | 12.35 | 12.62 | 12.35 | 12.51 | 9,594,749 | +0.12(+0.97%) |
Sep 14, 2010 | 12.56 | 12.59 | 12.35 | 12.39 | 11,474,350 | -0.21(-1.65%) |
Sep 13, 2010 | 12.38 | 12.61 | 12.32 | 12.60 | 9,780,316 | +0.37(+2.99%) |
Sep 10, 2010 | 12.10 | 12.27 | 12.04 | 12.23 | 10,172,218 | +0.19(+1.54%) |
Sep 09, 2010 | 12.11 | 12.14 | 11.85 | 12.05 | 12,792,872 | +0.26(+2.18%) |
Sep 08, 2010 | 12.04 | 12.11 | 11.65 | 11.79 | 14,247,709 | -0.23(-1.95%) |
Sep 07, 2010 | 12.21 | 12.21 | 11.92 | 12.03 | 851 | -0.21(-1.70%) |
Sep 03, 2010 | 12.18 | 12.51 | 12.16 | 12.23 | 12,516,979 | +0.22(+1.82%) |
Sep 02, 2010 | 11.80 | 12.03 | 11.71 | 12.02 | 371 | +0.22(+1.90%) |
Sep 01, 2010 | 11.46 | 11.81 | 11.37 | 11.79 | 12,465,183 | +0.62(+5.58%) |
Aug 31, 2010 | 11.15 | 11.33 | 10.78 | 11.17 | 81,899 | +0.22(+2.05%) |
Aug 30, 2010 | 11.17 | 11.17 | 10.91 | 10.94 | 8,654,562 | +0.22(+2.09%) |
Aug 27, 2010 | 11.14 | 11.16 | 10.56 | 10.72 | 15,438,816 | -0.48(-4.27%) |
Aug 26, 2010 | 11.20 | 11.34 | 10.86 | 11.20 | 1,769 | +0.10(+0.86%) |
Aug 25, 2010 | 11.03 | 11.17 | 10.76 | 11.10 | 20,437,948 | -0.12(-1.07%) |
Aug 24, 2010 | 11.29 | 11.50 | 11.18 | 11.22 | 2,163 | -0.26(-2.24%) |
Aug 23, 2010 | 11.74 | 11.91 | 11.47 | 11.48 | 9,277,920 | -0.11(-0.94%) |
Aug 20, 2010 | 11.49 | 11.70 | 11.45 | 11.59 | 8,635,225 | -0.04(-0.33%) |
Aug 19, 2010 | 11.83 | 11.92 | 11.53 | 11.63 | 1,065 | -0.32(-2.70%) |
Aug 18, 2010 | 12.06 | 12.07 | 11.80 | 11.95 | 915 | -0.07(-0.55%) |
Aug 17, 2010 | 12.00 | 12.14 | 11.83 | 12.02 | 11,451,544 | +0.22(+1.85%) |
Aug 16, 2010 | 11.87 | 12.14 | 11.70 | 11.80 | 14,731,084 | -0.15(-1.28%) |
Aug 13, 2010 | 11.95 | 12.11 | 11.84 | 11.95 | 7,985,778 | +0.00(+0.00%) |
Aug 12, 2010 | 11.72 | 12.10 | 11.57 | 11.95 | 11,189,195 | +0.07(+0.57%) |
Aug 11, 2010 | 12.23 | 12.25 | 11.87 | 11.88 | 12,463,654 | -0.56(-4.54%) |
Aug 10, 2010 | 12.74 | 12.76 | 12.31 | 12.45 | 184 | -0.42(-3.29%) |
Aug 09, 2010 | 13.19 | 13.29 | 12.85 | 12.87 | 9,405,408 | -0.20(-1.54%) |
Aug 06, 2010 | 13.07 | 13.40 | 12.76 | 13.07 | 12,293,230 | -0.31(-2.31%) |
Aug 05, 2010 | 13.25 | 13.49 | 13.20 | 13.38 | 8,548,816 | +0.05(+0.37%) |
Aug 04, 2010 | 13.45 | 13.52 | 13.19 | 13.33 | 7,020,899 | +0.02(+0.12%) |
Aug 03, 2010 | 13.48 | 13.58 | 13.25 | 13.32 | 9,670,768 | -0.36(-2.66%) |
Aug 02, 2010 | 13.40 | 13.73 | 13.34 | 13.68 | 11,539,826 | +0.53(+4.05%) |
Jul 30, 2010 | 13.07 | 13.22 | 12.84 | 13.15 | 8,902,319 | +0.06(+0.46%) |
Jul 29, 2010 | 13.27 | 13.47 | 12.94 | 13.09 | 15,728,707 | -0.02(-0.12%) |
Jul 28, 2010 | 13.38 | 13.50 | 12.73 | 13.10 | 24,276,848 | -0.74(-5.37%) |
Jul 27, 2010 | 13.85 | 14.01 | 13.58 | 13.85 | 1,778 | -0.01(-0.04%) |
Jul 26, 2010 | 13.67 | 13.86 | 13.48 | 13.85 | 10,053,119 | +0.28(+2.08%) |
Jul 23, 2010 | 13.34 | 13.61 | 13.23 | 13.57 | 10,076,005 | +0.21(+1.59%) |
Jul 22, 2010 | 12.95 | 13.45 | 12.91 | 13.36 | 10,450,269 | +0.60(+4.68%) |
Jul 21, 2010 | 13.33 | 13.39 | 12.68 | 12.76 | 11,135,446 | -0.43(-3.25%) |
Jul 20, 2010 | 13.19 | 13.19 | 12.22 | 13.19 | 13,624,714 | +0.66(+5.29%) |
Jul 19, 2010 | 12.57 | 12.59 | 12.17 | 12.53 | 10,130,024 | +0.15(+1.23%) |
Jul 16, 2010 | 12.38 | 12.81 | 12.34 | 12.38 | 11,977,552 | -0.29(-2.27%) |
Jul 15, 2010 | 12.94 | 12.94 | 12.48 | 12.66 | 9,824,192 | -0.26(-2.02%) |
Jul 14, 2010 | 13.10 | 13.10 | 12.73 | 12.92 | 11,606,829 | -0.19(-1.45%) |
Jul 13, 2010 | 12.88 | 13.26 | 12.88 | 13.12 | 11,891,274 | +0.45(+3.52%) |
Jul 12, 2010 | 12.88 | 12.94 | 12.54 | 12.67 | 11,426,949 | -0.19(-1.48%) |
Jul 09, 2010 | 12.86 | 12.96 | 12.55 | 12.86 | 9,215,911 | +0.28(+2.25%) |
Jul 08, 2010 | 12.65 | 12.77 | 12.35 | 12.58 | 15,169,751 | +0.01(+0.09%) |
Jul 07, 2010 | 12.08 | 12.57 | 12.08 | 12.57 | 184 | +0.43(+3.58%) |
Jul 06, 2010 | 12.62 | 12.68 | 11.97 | 12.13 | 4,268 | -0.14(-1.15%) |
Jul 02, 2010 | 12.27 | 12.68 | 12.09 | 12.27 | 11,612,696 | -0.19(-1.53%) |
Jul 01, 2010 | 12.40 | 12.59 | 11.93 | 12.46 | 17,445,400 | +0.17(+1.37%) |
Jun 30, 2010 | 12.16 | 12.65 | 12.12 | 12.29 | 2,265 | +0.16(+1.30%) |
Jun 29, 2010 | 12.75 | 12.75 | 12.05 | 12.14 | 21,877,824 | -1.22(-9.15%) |
Jun 25, 2010 | 13.36 | 13.39 | 12.79 | 13.36 | 30,881,204 | +0.47(+3.67%) |
Jun 24, 2010 | 13.61 | 13.67 | 12.83 | 12.89 | 17,293,768 | -0.80(-5.87%) |
Jun 23, 2010 | 13.18 | 13.73 | 13.03 | 13.69 | 19,960,034 | +0.46(+3.49%) |
Jun 22, 2010 | 14.27 | 14.44 | 13.18 | 13.23 | 184 | -1.06(-7.45%) |
Jun 21, 2010 | 14.39 | 14.65 | 14.21 | 14.29 | 13,969,989 | +0.32(+2.25%) |
Jun 18, 2010 | 13.98 | 14.08 | 13.84 | 13.98 | 11,943,158 | +0.11(+0.82%) |
Jun 17, 2010 | 14.02 | 14.04 | 13.61 | 13.86 | 11,856,323 | -0.08(-0.55%) |
Jun 16, 2010 | 14.03 | 14.15 | 13.84 | 13.94 | 11,768,537 | -0.29(-2.06%) |
Jun 15, 2010 | 13.80 | 14.25 | 13.63 | 14.23 | 17,846,812 | +0.62(+4.59%) |
Jun 14, 2010 | 13.42 | 13.96 | 13.40 | 13.61 | 23,474,734 | +0.41(+3.09%) |
Jun 11, 2010 | 12.65 | 13.24 | 12.51 | 13.20 | 17,010,772 | +0.70(+5.56%) |
Jun 10, 2010 | 12.14 | 12.51 | 12.14 | 12.51 | 10,734,873 | +0.62(+5.26%) |
Jun 09, 2010 | 11.90 | 12.33 | 11.82 | 11.88 | 13,497,436 | +0.12(+1.06%) |
Jun 08, 2010 | 11.50 | 11.80 | 11.43 | 11.76 | 552 | +0.30(+2.66%) |
Jun 07, 2010 | 11.96 | 11.98 | 11.44 | 11.45 | 19,218,480 | -0.46(-3.88%) |
Jun 04, 2010 | 11.91 | 12.56 | 11.88 | 11.91 | 14,653,345 | -0.79(-6.24%) |
Jun 03, 2010 | 12.54 | 12.87 | 12.41 | 12.71 | 13,233,111 | +0.23(+1.83%) |
Jun 02, 2010 | 12.14 | 12.49 | 12.09 | 12.48 | 39,407 | +0.40(+3.28%) |