Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.72 | 15.87 | 14.68 | 15.48 | 7,773,412 | +1.03(+7.13%) |
Apr 28, 2011 | 14.19 | 14.46 | 14.16 | 14.45 | 2,542,183 | +0.21(+1.49%) |
Apr 27, 2011 | 14.23 | 14.30 | 14.15 | 14.24 | 1,886,023 | +0.04(+0.29%) |
Apr 26, 2011 | 14.00 | 14.23 | 13.97 | 14.20 | 2,096,600 | +0.25(+1.82%) |
Apr 25, 2011 | 13.94 | 14.02 | 13.83 | 13.94 | 2,469,905 | +0.03(+0.21%) |
Apr 21, 2011 | 13.85 | 13.94 | 13.77 | 13.91 | 1,758,062 | +0.12(+0.90%) |
Apr 20, 2011 | 13.71 | 13.86 | 13.69 | 13.79 | 1,841,805 | +0.26(+1.96%) |
Apr 19, 2011 | 13.47 | 13.57 | 13.43 | 13.52 | 1,235,561 | +0.05(+0.39%) |
Apr 18, 2011 | 13.41 | 13.54 | 13.38 | 13.47 | 1,813,548 | -0.11(-0.82%) |
Apr 15, 2011 | 13.51 | 13.62 | 13.37 | 13.58 | 1,662,199 | +0.12(+0.87%) |
Apr 14, 2011 | 13.32 | 13.48 | 13.30 | 13.47 | 1,530,527 | +0.09(+0.66%) |
Apr 13, 2011 | 13.48 | 13.55 | 13.28 | 13.38 | 2,350,543 | -0.05(-0.35%) |
Apr 12, 2011 | 13.55 | 13.60 | 13.40 | 13.42 | 2,222,499 | -0.23(-1.68%) |
Apr 11, 2011 | 13.69 | 13.75 | 13.61 | 13.65 | 2,735,388 | -0.01(-0.04%) |
Apr 08, 2011 | 14.01 | 14.07 | 13.59 | 13.66 | 2,778,687 | -0.28(-1.99%) |
Apr 07, 2011 | 13.93 | 13.95 | 13.76 | 13.94 | 2,060,466 | +0.04(+0.30%) |
Apr 06, 2011 | 14.02 | 14.08 | 13.84 | 13.90 | 2,365,037 | -0.04(-0.30%) |
Apr 05, 2011 | 14.17 | 14.23 | 13.93 | 13.94 | 2,919,764 | -0.32(-2.23%) |
Apr 04, 2011 | 14.27 | 14.30 | 14.15 | 14.26 | 1,911,232 | +0.02(+0.17%) |
Apr 01, 2011 | 14.49 | 14.60 | 14.20 | 14.23 | 3,000,220 | -0.19(-1.35%) |
Mar 31, 2011 | 14.43 | 14.53 | 14.37 | 14.43 | 2,299,186 | -0.05(-0.37%) |
Mar 30, 2011 | 14.48 | 14.48 | 14.48 | 14.48 | 2,536,832 | +0.36(+2.54%) |
Mar 29, 2011 | 13.94 | 14.13 | 13.84 | 14.12 | 1,521,854 | +0.19(+1.35%) |
Mar 28, 2011 | 14.03 | 14.08 | 13.93 | 13.93 | 1,378,853 | -0.05(-0.38%) |
Mar 25, 2011 | 13.99 | 14.07 | 13.94 | 13.98 | 1,937,726 | +0.04(+0.25%) |
Mar 24, 2011 | 13.87 | 14.03 | 13.84 | 13.95 | 1,882,737 | +0.18(+1.28%) |
Mar 23, 2011 | 13.68 | 13.82 | 13.53 | 13.77 | 1,854,400 | +0.06(+0.47%) |
Mar 22, 2011 | 13.80 | 13.83 | 13.68 | 13.71 | 1,466,574 | -0.09(-0.68%) |
Mar 21, 2011 | 13.75 | 13.83 | 13.74 | 13.80 | 2,134,256 | +0.35(+2.58%) |
Mar 18, 2011 | 13.40 | 13.48 | 13.30 | 13.45 | 3,006,361 | +0.17(+1.29%) |
Mar 17, 2011 | 13.52 | 13.54 | 13.26 | 13.28 | 2,071,699 | -0.04(-0.31%) |
Mar 16, 2011 | 13.50 | 13.58 | 13.22 | 13.32 | 2,838,267 | -0.19(-1.44%) |
Mar 15, 2011 | 13.45 | 13.64 | 13.43 | 13.52 | 2,176,003 | -0.03(-0.22%) |
Mar 14, 2011 | 13.58 | 13.68 | 13.38 | 13.55 | 2,225,522 | -0.12(-0.90%) |
Mar 11, 2011 | 13.66 | 13.73 | 13.51 | 13.67 | 2,226,310 | +0.05(+0.35%) |
Mar 10, 2011 | 13.75 | 13.85 | 13.62 | 13.62 | 2,531,314 | -0.30(-2.13%) |
Mar 09, 2011 | 13.78 | 13.94 | 13.54 | 13.92 | 2,968,151 | +0.07(+0.50%) |
Mar 08, 2011 | 13.56 | 13.96 | 13.56 | 13.85 | 2,160,026 | +0.30(+2.19%) |
Mar 07, 2011 | 13.84 | 13.90 | 13.42 | 13.56 | 6,715,353 | -0.25(-1.81%) |
Mar 04, 2011 | 13.90 | 13.91 | 13.64 | 13.81 | 4,874,497 | -0.08(-0.55%) |
Mar 03, 2011 | 13.67 | 13.96 | 13.65 | 13.88 | 4,485,574 | +0.34(+2.49%) |
Mar 02, 2011 | 13.18 | 13.55 | 13.17 | 13.54 | 4,142,504 | +0.30(+2.24%) |
Mar 01, 2011 | 13.51 | 13.58 | 13.24 | 13.25 | 2,285,530 | -0.17(-1.30%) |
Feb 28, 2011 | 13.39 | 13.49 | 13.24 | 13.42 | 2,326,206 | +0.08(+0.57%) |
Feb 25, 2011 | 13.10 | 13.35 | 13.07 | 13.35 | 1,601,216 | +0.29(+2.18%) |
Feb 24, 2011 | 12.99 | 13.15 | 12.90 | 13.06 | 1,970,911 | +0.04(+0.31%) |
Feb 23, 2011 | 13.40 | 13.48 | 12.91 | 13.02 | 2,767,514 | -0.37(-2.78%) |
Feb 22, 2011 | 13.64 | 13.68 | 13.36 | 13.39 | 2,004,496 | -0.35(-2.58%) |
Feb 18, 2011 | 13.64 | 13.79 | 13.60 | 13.75 | 1,665,348 | +0.07(+0.51%) |
Feb 17, 2011 | 13.60 | 13.73 | 13.57 | 13.68 | 1,435,536 | +0.01(+0.04%) |
Feb 16, 2011 | 13.47 | 13.68 | 13.44 | 13.67 | 2,299,260 | +0.27(+2.04%) |
Feb 15, 2011 | 13.53 | 13.56 | 13.39 | 13.40 | 1,746,817 | -0.16(-1.20%) |
Feb 14, 2011 | 13.74 | 13.76 | 13.56 | 13.56 | 1,629,773 | -0.19(-1.40%) |
Feb 11, 2011 | 13.35 | 13.76 | 13.27 | 13.75 | 2,908,630 | +0.36(+2.65%) |
Feb 10, 2011 | 13.25 | 13.47 | 13.20 | 13.40 | 2,026,720 | +0.09(+0.70%) |
Feb 09, 2011 | 13.35 | 13.43 | 13.23 | 13.30 | 1,584,525 | -0.08(-0.57%) |
Feb 08, 2011 | 13.22 | 13.40 | 13.21 | 13.38 | 2,075,798 | +0.15(+1.10%) |
Feb 07, 2011 | 13.15 | 13.25 | 13.13 | 13.23 | 5,059,898 | +0.10(+0.80%) |
Feb 04, 2011 | 13.23 | 13.23 | 13.07 | 13.13 | 2,906,976 | -0.05(-0.40%) |
Feb 03, 2011 | 13.30 | 13.30 | 13.11 | 13.18 | 2,124,900 | -0.12(-0.92%) |
Feb 02, 2011 | 13.39 | 13.64 | 13.18 | 13.30 | 3,185,159 | -0.06(-0.44%) |
Feb 01, 2011 | 13.24 | 13.37 | 13.11 | 13.36 | 2,936,650 | +0.25(+1.91%) |
Jan 31, 2011 | 13.22 | 13.30 | 13.11 | 13.11 | 1,984,335 | -0.05(-0.40%) |
Jan 28, 2011 | 13.53 | 13.66 | 13.14 | 13.17 | 1,798,730 | -0.36(-2.63%) |
Jan 27, 2011 | 13.36 | 13.54 | 13.33 | 13.52 | 1,370,163 | +0.15(+1.09%) |
Jan 26, 2011 | 13.26 | 13.43 | 13.15 | 13.37 | 1,326,457 | +0.17(+1.32%) |
Jan 25, 2011 | 13.10 | 13.32 | 12.95 | 13.20 | 2,042,254 | +0.07(+0.53%) |
Jan 24, 2011 | 13.04 | 13.21 | 13.00 | 13.13 | 1,496,373 | +0.10(+0.76%) |
Jan 21, 2011 | 13.27 | 13.39 | 13.01 | 13.03 | 5,313,613 | -0.13(-0.97%) |
Jan 20, 2011 | 13.16 | 13.30 | 13.14 | 13.16 | 2,049,288 | -0.07(-0.53%) |
Jan 19, 2011 | 13.32 | 13.35 | 13.18 | 13.23 | 1,518,032 | -0.09(-0.70%) |
Jan 18, 2011 | 13.41 | 13.41 | 13.23 | 13.32 | 1,205,260 | -0.03(-0.26%) |
Jan 14, 2011 | 13.33 | 13.39 | 13.25 | 13.36 | 1,626,124 | +0.01(+0.04%) |
Jan 13, 2011 | 13.40 | 13.43 | 13.32 | 13.35 | 894,951 | -0.05(-0.35%) |
Jan 12, 2011 | 13.39 | 13.47 | 13.30 | 13.40 | 1,192,163 | +0.08(+0.61%) |
Jan 11, 2011 | 13.31 | 13.39 | 13.23 | 13.32 | 1,162,904 | +0.05(+0.40%) |
Jan 10, 2011 | 13.29 | 13.29 | 13.13 | 13.26 | 1,349,181 | -0.05(-0.39%) |
Jan 07, 2011 | 13.44 | 13.57 | 13.17 | 13.32 | 1,533,946 | -0.08(-0.61%) |
Jan 06, 2011 | 13.50 | 13.53 | 13.37 | 13.40 | 1,376,699 | -0.08(-0.56%) |
Jan 05, 2011 | 13.36 | 13.49 | 13.34 | 13.47 | 1,850,864 | +0.07(+0.52%) |
Jan 04, 2011 | 13.51 | 13.53 | 13.34 | 13.40 | 1,796,317 | -0.06(-0.48%) |
Jan 03, 2011 | 13.38 | 13.49 | 13.30 | 13.47 | 3,215,533 | +0.22(+1.67%) |
Dec 31, 2010 | 13.36 | 13.46 | 13.22 | 13.25 | 1,448,337 | -0.11(-0.83%) |
Dec 30, 2010 | 13.36 | 13.48 | 13.36 | 13.36 | 992,493 | -0.08(-0.56%) |
Dec 29, 2010 | 13.49 | 13.52 | 13.43 | 13.43 | 780,789 | +0.01(+0.04%) |
Dec 28, 2010 | 13.51 | 13.53 | 13.35 | 13.43 | 776,180 | -0.05(-0.35%) |
Dec 27, 2010 | 13.35 | 13.48 | 13.31 | 13.47 | 867,798 | +0.10(+0.78%) |
Dec 23, 2010 | 13.51 | 13.51 | 13.32 | 13.37 | 1,259,632 | -0.08(-0.56%) |
Dec 22, 2010 | 13.44 | 13.54 | 13.41 | 13.44 | 2,140,102 | +0.04(+0.30%) |
Dec 21, 2010 | 13.49 | 13.50 | 13.29 | 13.40 | 2,280,140 | +0.01(+0.09%) |
Dec 20, 2010 | 13.61 | 13.62 | 13.36 | 13.39 | 3,276,372 | -0.13(-0.95%) |
Dec 17, 2010 | 13.33 | 13.60 | 13.26 | 13.52 | 3,870,463 | +0.22(+1.66%) |
Dec 16, 2010 | 13.11 | 13.32 | 13.08 | 13.30 | 2,476,071 | +0.24(+1.83%) |
Dec 15, 2010 | 13.05 | 13.14 | 12.97 | 13.06 | 2,769,297 | -0.04(-0.31%) |
Dec 14, 2010 | 13.05 | 13.17 | 12.98 | 13.10 | 2,143,052 | +0.09(+0.67%) |
Dec 13, 2010 | 12.85 | 13.05 | 12.84 | 13.01 | 2,832,744 | +0.26(+2.05%) |
Dec 10, 2010 | 12.75 | 12.77 | 12.65 | 12.75 | 2,447,632 | +0.03(+0.23%) |
Dec 09, 2010 | 12.73 | 12.77 | 12.65 | 12.72 | 2,704,321 | +0.07(+0.59%) |
Dec 08, 2010 | 12.59 | 12.68 | 12.51 | 12.65 | 1,651,421 | +0.04(+0.32%) |
Dec 07, 2010 | 12.67 | 12.71 | 12.58 | 12.61 | 3,550,118 | +0.08(+0.64%) |
Dec 06, 2010 | 12.53 | 12.59 | 12.46 | 12.53 | 4,792,413 | -0.01(-0.09%) |
Dec 03, 2010 | 12.34 | 12.57 | 12.29 | 12.54 | 2,979,196 | +0.17(+1.39%) |
Dec 02, 2010 | 12.26 | 12.59 | 12.18 | 12.37 | 7,724,946 | +0.16(+1.32%) |
Dec 01, 2010 | 12.04 | 12.23 | 12.03 | 12.21 | 5,649,595 | +0.30(+2.56%) |
Nov 30, 2010 | 11.69 | 11.92 | 11.64 | 11.90 | 6,744,784 | +0.09(+0.73%) |
Nov 29, 2010 | 11.73 | 11.88 | 11.67 | 11.81 | 2,470,548 | +0.01(+0.10%) |
Nov 26, 2010 | 11.80 | 11.88 | 11.70 | 11.80 | 1,191,339 | -0.09(-0.73%) |
Nov 24, 2010 | 11.73 | 11.89 | 11.89 | 11.89 | 1,601,177 | +0.25(+2.17%) |
Nov 23, 2010 | 11.59 | 11.75 | 11.56 | 11.64 | 2,190,349 | -0.08(-0.69%) |
Nov 22, 2010 | 11.68 | 11.74 | 11.56 | 11.72 | 1,774,958 | +0.02(+0.20%) |
Nov 19, 2010 | 11.60 | 11.71 | 11.50 | 11.69 | 1,822,202 | +0.10(+0.84%) |
Nov 18, 2010 | 11.65 | 11.72 | 11.58 | 11.60 | 2,427,214 | +0.10(+0.85%) |
Nov 17, 2010 | 11.42 | 11.59 | 11.35 | 11.50 | 2,996,205 | +0.10(+0.86%) |
Nov 16, 2010 | 11.50 | 11.56 | 11.33 | 11.40 | 2,678,972 | -0.21(-1.83%) |
Nov 15, 2010 | 11.61 | 11.70 | 11.56 | 11.61 | 2,844,794 | +0.05(+0.40%) |
Nov 12, 2010 | 11.65 | 11.73 | 11.52 | 11.57 | 1,692,542 | -0.16(-1.37%) |
Nov 11, 2010 | 11.63 | 11.73 | 11.61 | 11.73 | 1,687,724 | +0.01(+0.05%) |
Nov 10, 2010 | 11.67 | 11.80 | 11.63 | 11.72 | 2,773,338 | +0.08(+0.69%) |
Nov 09, 2010 | 11.77 | 11.77 | 11.60 | 11.64 | 1,919,653 | -0.14(-1.22%) |
Nov 08, 2010 | 11.75 | 11.79 | 11.68 | 11.79 | 2,634,130 | +0.00(+0.00%) |
Nov 05, 2010 | 11.84 | 11.89 | 11.76 | 11.79 | 2,986,727 | -0.05(-0.39%) |
Nov 04, 2010 | 11.86 | 11.87 | 11.72 | 11.83 | 3,550,989 | +0.12(+1.03%) |
Nov 03, 2010 | 11.77 | 11.77 | 11.55 | 11.71 | 2,560,201 | +0.01(+0.10%) |
Nov 02, 2010 | 11.62 | 11.77 | 11.56 | 11.70 | 2,159,775 | +0.21(+1.85%) |
Nov 01, 2010 | 11.77 | 11.83 | 11.44 | 11.49 | 3,585,390 | -0.23(-1.96%) |
Oct 29, 2010 | 11.72 | 11.76 | 11.63 | 11.72 | 2,102,034 | +0.01(+0.10%) |
Oct 28, 2010 | 11.81 | 11.88 | 11.69 | 11.71 | 2,928,693 | -0.05(-0.44%) |
Oct 27, 2010 | 11.65 | 11.81 | 11.64 | 11.76 | 3,834,606 | +0.09(+0.79%) |
Oct 25, 2010 | 12.14 | 12.14 | 11.66 | 11.67 | 4,890,816 | -0.41(-3.43%) |
Oct 22, 2010 | 12.18 | 12.25 | 11.81 | 12.08 | 9,132,453 | -1.14(-8.61%) |
Oct 21, 2010 | 13.25 | 13.36 | 13.06 | 13.22 | 4,570,228 | +0.06(+0.48%) |
Oct 20, 2010 | 13.41 | 13.42 | 13.14 | 13.15 | 5,046,058 | -0.32(-2.39%) |
Oct 19, 2010 | 13.52 | 13.71 | 13.39 | 13.48 | 2,736,088 | -0.22(-1.59%) |
Oct 18, 2010 | 13.67 | 13.76 | 13.62 | 13.69 | 1,533,920 | +0.01(+0.08%) |
Oct 15, 2010 | 13.80 | 13.82 | 13.57 | 13.68 | 4,885,495 | +0.01(+0.04%) |
Oct 14, 2010 | 13.86 | 13.89 | 13.59 | 13.68 | 1,958,451 | -0.17(-1.20%) |
Oct 13, 2010 | 13.80 | 13.99 | 13.70 | 13.84 | 1,597,719 | +0.14(+1.01%) |
Oct 12, 2010 | 13.66 | 13.76 | 13.51 | 13.71 | 1,630,728 | +0.01(+0.04%) |
Oct 11, 2010 | 13.79 | 13.79 | 13.65 | 13.70 | 1,518,450 | +0.05(+0.34%) |
Oct 08, 2010 | 13.65 | 13.74 | 13.52 | 13.65 | 1,958,042 | +0.09(+0.64%) |
Oct 07, 2010 | 13.62 | 13.71 | 13.44 | 13.57 | 1,999,858 | -0.01(-0.08%) |
Oct 06, 2010 | 13.57 | 13.68 | 13.48 | 13.58 | 1,937,470 | -0.05(-0.38%) |
Oct 05, 2010 | 13.42 | 13.64 | 13.28 | 13.63 | 2,980,520 | +0.39(+2.95%) |
Oct 04, 2010 | 13.22 | 13.28 | 13.09 | 13.24 | 2,138,369 | +0.01(+0.04%) |
Oct 01, 2010 | 13.23 | 13.25 | 13.06 | 13.23 | 2,996,090 | +0.15(+1.16%) |
Sep 30, 2010 | 13.09 | 13.41 | 13.03 | 13.08 | 21,092 | -0.11(-0.80%) |
Sep 29, 2010 | 13.22 | 13.23 | 13.01 | 13.19 | 2,261,679 | -0.06(-0.48%) |
Sep 28, 2010 | 13.11 | 13.29 | 12.85 | 13.25 | 2,547,472 | +0.21(+1.63%) |
Sep 27, 2010 | 13.09 | 13.11 | 12.90 | 13.04 | 1,723,456 | -0.07(-0.53%) |
Sep 24, 2010 | 12.82 | 13.11 | 12.78 | 13.11 | 2,000,912 | +0.51(+4.01%) |
Sep 23, 2010 | 12.51 | 12.89 | 12.48 | 12.60 | 2,276,003 | -0.02(-0.14%) |
Sep 22, 2010 | 12.90 | 12.94 | 12.54 | 12.62 | 3,359,580 | -0.23(-1.79%) |
Sep 21, 2010 | 12.84 | 13.00 | 12.77 | 12.85 | 2,901,785 | +0.03(+0.27%) |
Sep 20, 2010 | 12.50 | 12.83 | 12.47 | 12.82 | 1,754,642 | +0.40(+3.19%) |
Sep 17, 2010 | 12.42 | 12.53 | 12.38 | 12.42 | 2,641,840 | -0.02(-0.14%) |
Sep 15, 2010 | 12.24 | 12.50 | 12.22 | 12.44 | 3,123,888 | +0.14(+1.17%) |
Sep 14, 2010 | 12.31 | 12.45 | 12.23 | 12.29 | 1,467,345 | -0.02(-0.14%) |
Sep 13, 2010 | 12.36 | 12.36 | 12.17 | 12.31 | 1,999,096 | +0.17(+1.37%) |
Sep 10, 2010 | 12.03 | 12.15 | 12.00 | 12.14 | 1,509,884 | +0.11(+0.94%) |
Sep 09, 2010 | 12.06 | 12.19 | 11.99 | 12.03 | 1,975,496 | +0.13(+1.10%) |
Sep 08, 2010 | 11.90 | 11.94 | 11.76 | 11.90 | 7,801,093 | +0.08(+0.67%) |
Sep 07, 2010 | 11.89 | 11.95 | 11.80 | 11.82 | 278 | -0.12(-1.04%) |
Sep 03, 2010 | 11.79 | 11.96 | 11.75 | 11.94 | 2,321,237 | +0.26(+2.23%) |
Sep 02, 2010 | 11.50 | 11.71 | 11.43 | 11.68 | 405 | +0.28(+2.44%) |
Sep 01, 2010 | 11.04 | 11.46 | 11.04 | 11.40 | 2,450,191 | +0.50(+4.58%) |
Aug 31, 2010 | 10.90 | 11.12 | 10.78 | 10.90 | 17,103 | +0.04(+0.37%) |
Aug 30, 2010 | 11.04 | 11.18 | 10.85 | 10.87 | 2,067,846 | +0.08(+0.74%) |
Aug 27, 2010 | 10.79 | 11.07 | 10.69 | 10.79 | 2,304,798 | -0.12(-1.14%) |
Aug 26, 2010 | 10.91 | 11.12 | 10.76 | 10.91 | 2,663,066 | -0.11(-0.98%) |
Aug 25, 2010 | 10.77 | 11.08 | 10.73 | 11.02 | 2,659,981 | +0.20(+1.84%) |
Aug 24, 2010 | 10.97 | 11.01 | 10.75 | 10.82 | 347 | -0.25(-2.26%) |
Aug 23, 2010 | 11.26 | 11.26 | 11.05 | 11.07 | 1,766,345 | -0.05(-0.41%) |
Aug 20, 2010 | 11.08 | 11.17 | 10.96 | 11.12 | 1,956,881 | -0.07(-0.61%) |
Aug 19, 2010 | 11.42 | 11.46 | 11.05 | 11.18 | 347 | -0.28(-2.47%) |
Aug 18, 2010 | 11.40 | 11.65 | 11.30 | 11.47 | 2,155,143 | +0.07(+0.65%) |
Aug 17, 2010 | 11.30 | 11.58 | 11.19 | 11.39 | 1,631,676 | +0.22(+1.98%) |
Aug 16, 2010 | 11.09 | 11.25 | 10.94 | 11.17 | 1,862,932 | +0.00(+0.00%) |
Aug 13, 2010 | 11.17 | 11.39 | 11.16 | 11.17 | 1,724,020 | -0.12(-1.11%) |
Aug 12, 2010 | 11.30 | 11.39 | 11.22 | 11.30 | 1,664,109 | -0.14(-1.24%) |
Aug 11, 2010 | 11.67 | 11.67 | 11.41 | 11.44 | 278 | -0.41(-3.50%) |
Aug 10, 2010 | 12.03 | 12.06 | 11.79 | 11.85 | 2,437,036 | -0.31(-2.57%) |
Aug 09, 2010 | 12.05 | 12.21 | 12.03 | 12.17 | 1,511,912 | +0.20(+1.71%) |
Aug 06, 2010 | 11.96 | 12.10 | 11.82 | 11.96 | 2,053,274 | -0.04(-0.33%) |
Aug 05, 2010 | 11.97 | 12.03 | 11.90 | 12.00 | 1,173,613 | -0.06(-0.47%) |
Aug 04, 2010 | 11.91 | 12.09 | 11.88 | 12.06 | 1,366,680 | +0.20(+1.72%) |
Aug 03, 2010 | 12.01 | 12.05 | 11.80 | 11.85 | 1,550,850 | -0.19(-1.56%) |
Aug 02, 2010 | 12.06 | 12.15 | 11.93 | 12.04 | 1,617,203 | +0.21(+1.78%) |
Jul 30, 2010 | 11.83 | 11.87 | 11.58 | 11.83 | 2,042,834 | +0.04(+0.34%) |
Jul 29, 2010 | 11.92 | 11.97 | 11.67 | 11.79 | 1,966,511 | -0.02(-0.14%) |
Jul 28, 2010 | 11.81 | 12.20 | 11.77 | 11.81 | 207 | -0.35(-2.85%) |
Jul 27, 2010 | 12.15 | 12.58 | 12.14 | 12.15 | 278 | -0.39(-3.08%) |
Jul 26, 2010 | 12.22 | 12.59 | 12.17 | 12.54 | 2,754,025 | +0.41(+3.37%) |
Jul 23, 2010 | 11.41 | 12.15 | 11.41 | 12.13 | 3,582,119 | +0.03(+0.23%) |
Jul 22, 2010 | 11.86 | 12.17 | 11.77 | 12.10 | 3,368,276 | +0.44(+3.80%) |
Jul 21, 2010 | 11.70 | 11.86 | 11.52 | 11.66 | 3,132,137 | +0.06(+0.49%) |
Jul 20, 2010 | 11.60 | 11.65 | 11.23 | 11.60 | 2,422,771 | +0.14(+1.24%) |
Jul 19, 2010 | 11.33 | 11.51 | 11.23 | 11.46 | 1,705,754 | +0.11(+0.95%) |
Jul 16, 2010 | 11.35 | 11.67 | 11.29 | 11.35 | 2,199,290 | -0.37(-3.19%) |
Jul 15, 2010 | 11.76 | 11.80 | 11.51 | 11.73 | 3,018,760 | -0.06(-0.48%) |
Jul 14, 2010 | 11.85 | 11.85 | 11.65 | 11.78 | 1,828,480 | -0.09(-0.72%) |
Jul 13, 2010 | 11.72 | 11.93 | 11.70 | 11.87 | 1,795,600 | +0.27(+2.35%) |
Jul 12, 2010 | 11.70 | 11.77 | 11.51 | 11.60 | 2,025,262 | -0.12(-1.02%) |
Jul 09, 2010 | 11.72 | 11.75 | 11.55 | 11.72 | 1,584,302 | +0.12(+1.08%) |
Jul 08, 2010 | 11.59 | 11.67 | 11.45 | 11.59 | 2,111,889 | +0.09(+0.74%) |
Jul 07, 2010 | 10.97 | 11.54 | 10.97 | 11.51 | 3,910,038 | +0.53(+4.86%) |
Jul 06, 2010 | 11.18 | 11.32 | 10.85 | 10.97 | 3,044,616 | -0.10(-0.92%) |
Jul 02, 2010 | 11.08 | 11.33 | 10.97 | 11.08 | 2,681,449 | -0.07(-0.66%) |
Jul 01, 2010 | 11.31 | 11.44 | 10.82 | 11.15 | 4,398,760 | -0.24(-2.09%) |
Jun 30, 2010 | 11.59 | 11.71 | 11.35 | 11.39 | 3,720 | -0.21(-1.81%) |
Jun 29, 2010 | 11.89 | 11.94 | 11.52 | 11.60 | 5,796,288 | -0.58(-4.80%) |
Jun 25, 2010 | 12.18 | 12.24 | 11.86 | 12.18 | 4,262,930 | +0.18(+1.51%) |
Jun 24, 2010 | 12.25 | 12.32 | 11.94 | 12.00 | 2,999,513 | -0.32(-2.63%) |
Jun 23, 2010 | 12.41 | 12.47 | 12.06 | 12.32 | 2,727,913 | -0.15(-1.23%) |
Jun 22, 2010 | 12.79 | 12.93 | 12.44 | 12.48 | 3,202,769 | -0.30(-2.35%) |
Jun 21, 2010 | 12.94 | 12.97 | 12.70 | 12.78 | 2,792,402 | +0.00(+0.00%) |
Jun 18, 2010 | 12.78 | 12.91 | 12.74 | 12.78 | 2,991,307 | -0.04(-0.31%) |
Jun 17, 2010 | 13.18 | 13.18 | 12.65 | 12.82 | 4,153,367 | -0.29(-2.21%) |
Jun 16, 2010 | 13.14 | 13.21 | 12.95 | 13.11 | 2,467,301 | -0.11(-0.86%) |
Jun 15, 2010 | 13.07 | 13.24 | 12.89 | 13.22 | 1,783,029 | +0.28(+2.15%) |
Jun 14, 2010 | 13.01 | 13.17 | 12.91 | 12.94 | 1,944,145 | +0.03(+0.26%) |
Jun 11, 2010 | 12.71 | 12.93 | 12.60 | 12.91 | 1,973,473 | +0.03(+0.22%) |
Jun 10, 2010 | 12.58 | 12.93 | 12.54 | 12.88 | 2,465,965 | +0.52(+4.22%) |
Jun 09, 2010 | 12.38 | 12.67 | 12.30 | 12.36 | 3,279,148 | +0.05(+0.41%) |
Jun 08, 2010 | 12.20 | 12.34 | 11.94 | 12.31 | 3,973,622 | +0.16(+1.34%) |
Jun 07, 2010 | 12.55 | 12.61 | 12.12 | 12.15 | 8,352,850 | -0.41(-3.26%) |
Jun 04, 2010 | 12.55 | 12.97 | 12.48 | 12.55 | 4,190,881 | -0.62(-4.73%) |
Jun 03, 2010 | 13.24 | 13.31 | 13.02 | 13.18 | 2,441,047 | +0.01(+0.04%) |
Jun 02, 2010 | 12.97 | 13.17 | 12.91 | 13.17 | 2,286,226 | +0.26(+2.04%) |
Jun 01, 2010 | 12.92 | 13.12 | 12.82 | 12.91 | 51,701 | -0.16(-1.20%) |
May 28, 2010 | 13.07 | 13.26 | 12.93 | 13.07 | 2,193,801 | -0.14(-1.06%) |
May 27, 2010 | 12.86 | 13.21 | 12.81 | 13.21 | 2,441,938 | +0.59(+4.72%) |
May 26, 2010 | 12.76 | 13.04 | 12.58 | 12.61 | 3,314,991 | -0.03(-0.22%) |
May 25, 2010 | 12.27 | 12.66 | 12.11 | 12.64 | 3,242,492 | +0.04(+0.31%) |
May 24, 2010 | 12.75 | 12.85 | 12.58 | 12.60 | 2,645,029 | -0.20(-1.53%) |
May 21, 2010 | 12.44 | 12.87 | 12.35 | 12.80 | 3,246,518 | +0.15(+1.15%) |
May 20, 2010 | 12.72 | 12.96 | 12.63 | 12.65 | 32,599 | -0.59(-4.49%) |
May 19, 2010 | 13.33 | 13.50 | 12.99 | 13.25 | 2,805,623 | -0.13(-0.97%) |
May 18, 2010 | 13.70 | 13.78 | 13.35 | 13.37 | 2,624,515 | -0.20(-1.45%) |
May 17, 2010 | 13.58 | 13.60 | 13.14 | 13.57 | 2,856,914 | +0.06(+0.42%) |
May 14, 2010 | 13.51 | 13.58 | 13.33 | 13.51 | 3,296,025 | -0.13(-0.95%) |
May 13, 2010 | 13.77 | 13.92 | 13.60 | 13.64 | 2,536,288 | -0.18(-1.30%) |
May 12, 2010 | 13.56 | 13.89 | 13.55 | 13.82 | 1,998,112 | +0.27(+2.03%) |
May 11, 2010 | 13.58 | 13.71 | 13.51 | 13.55 | 3,313,844 | +0.16(+1.22%) |
May 10, 2010 | 13.27 | 13.40 | 13.19 | 13.39 | 3,864,883 | +0.91(+7.34%) |
May 07, 2010 | 12.82 | 13.02 | 12.38 | 12.47 | 6,201,983 | -0.71(-5.37%) |
May 06, 2010 | 13.18 | 13.55 | 11.95 | 13.18 | 178 | -0.07(-0.51%) |
May 05, 2010 | 13.41 | 13.62 | 13.25 | 13.25 | 3,177,060 | -0.43(-3.16%) |
May 04, 2010 | 13.86 | 13.86 | 13.58 | 13.68 | 18,630 | -0.36(-2.60%) |