Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.15 | 16.39 | 16.01 | 16.27 | 20,121,432 | +0.06(+0.40%) |
Mar 30, 2011 | 16.06 | 16.31 | 15.98 | 16.20 | 12,270,605 | +0.23(+1.45%) |
Mar 29, 2011 | 15.80 | 15.98 | 15.71 | 15.97 | 13,211,887 | +0.16(+0.99%) |
Mar 28, 2011 | 15.87 | 16.02 | 15.76 | 15.81 | 15,960,076 | +0.06(+0.41%) |
Mar 25, 2011 | 15.81 | 15.88 | 15.61 | 15.75 | 16,273,080 | +0.07(+0.47%) |
Mar 24, 2011 | 15.58 | 15.78 | 15.40 | 15.67 | 17,402,856 | +0.15(+0.95%) |
Mar 23, 2011 | 15.34 | 15.61 | 15.14 | 15.53 | 14,777,232 | +0.06(+0.36%) |
Mar 22, 2011 | 15.66 | 15.71 | 15.39 | 15.47 | 15,462,361 | -0.18(-1.12%) |
Mar 21, 2011 | 15.36 | 15.72 | 15.20 | 15.65 | 14,932,437 | +0.54(+3.55%) |
Mar 18, 2011 | 15.28 | 15.36 | 15.04 | 15.11 | 21,736,278 | +0.04(+0.25%) |
Mar 17, 2011 | 15.27 | 15.39 | 15.04 | 15.07 | 18,867,794 | +0.07(+0.49%) |
Mar 16, 2011 | 14.96 | 15.31 | 14.80 | 15.00 | 27,956,262 | -0.19(-1.28%) |
Mar 15, 2011 | 14.93 | 15.34 | 14.87 | 15.19 | 17,486,836 | -0.38(-2.44%) |
Mar 14, 2011 | 15.58 | 15.65 | 15.21 | 15.57 | 16,357,600 | -0.21(-1.35%) |
Mar 11, 2011 | 15.42 | 15.82 | 15.38 | 15.78 | 15,197,237 | +0.25(+1.61%) |
Mar 10, 2011 | 15.39 | 15.76 | 15.16 | 15.53 | 22,921,608 | -0.29(-1.81%) |
Mar 09, 2011 | 15.96 | 16.01 | 15.72 | 15.82 | 13,280,303 | -0.17(-1.04%) |
Mar 08, 2011 | 15.99 | 16.04 | 15.61 | 15.99 | 15,620,160 | +0.06(+0.41%) |
Mar 07, 2011 | 16.36 | 16.43 | 15.83 | 15.92 | 21,143,126 | -0.36(-2.22%) |
Mar 04, 2011 | 16.29 | 16.71 | 16.12 | 16.28 | 23,733,516 | -0.04(-0.23%) |
Mar 03, 2011 | 16.13 | 16.76 | 16.13 | 16.32 | 28,791,840 | +0.26(+1.61%) |
Mar 02, 2011 | 15.72 | 16.17 | 15.62 | 16.06 | 21,980,002 | +0.30(+1.88%) |
Mar 01, 2011 | 16.14 | 16.32 | 15.76 | 15.77 | 22,873,404 | -0.31(-1.90%) |
Feb 28, 2011 | 16.05 | 16.23 | 16.01 | 16.07 | 16,730,482 | +0.05(+0.29%) |
Feb 25, 2011 | 15.68 | 16.21 | 15.62 | 16.02 | 21,834,740 | +0.52(+3.34%) |
Feb 24, 2011 | 15.29 | 15.59 | 15.03 | 15.51 | 18,655,738 | +0.19(+1.21%) |
Feb 23, 2011 | 15.50 | 15.56 | 15.15 | 15.32 | 19,514,878 | -0.17(-1.08%) |
Feb 22, 2011 | 15.90 | 16.01 | 15.37 | 15.49 | 36,117,176 | -0.90(-5.48%) |
Feb 18, 2011 | 16.13 | 16.39 | 16.01 | 16.39 | 16,543,717 | +0.26(+1.61%) |
Feb 17, 2011 | 15.93 | 16.13 | 15.69 | 16.13 | 14,155,007 | +0.10(+0.64%) |
Feb 16, 2011 | 15.96 | 16.05 | 15.75 | 16.02 | 14,882,071 | +0.19(+1.23%) |
Feb 15, 2011 | 15.56 | 16.02 | 15.50 | 15.83 | 19,690,510 | +0.18(+1.12%) |
Feb 14, 2011 | 15.89 | 15.89 | 15.53 | 15.65 | 22,784,344 | -0.44(-2.76%) |
Feb 11, 2011 | 15.35 | 16.26 | 15.25 | 16.10 | 29,375,048 | +0.59(+3.82%) |
Feb 10, 2011 | 15.35 | 15.65 | 15.31 | 15.51 | 22,442,374 | -0.14(-0.89%) |
Feb 09, 2011 | 15.60 | 15.85 | 15.50 | 15.65 | 20,683,456 | +0.00(+0.00%) |
Feb 08, 2011 | 15.32 | 15.65 | 15.29 | 15.65 | 13,154,928 | +0.30(+1.93%) |
Feb 07, 2011 | 15.50 | 15.63 | 15.34 | 15.35 | 25,640,508 | -0.27(-1.72%) |
Feb 04, 2011 | 15.59 | 15.65 | 15.44 | 15.62 | 24,100,562 | -0.07(-0.47%) |
Feb 03, 2011 | 15.03 | 15.78 | 14.94 | 15.69 | 35,720,192 | +0.89(+6.00%) |
Feb 02, 2011 | 14.35 | 14.80 | 14.35 | 14.80 | 23,882,778 | +0.38(+2.63%) |
Feb 01, 2011 | 14.00 | 14.44 | 13.98 | 14.42 | 18,647,848 | +0.53(+3.80%) |
Jan 31, 2011 | 13.94 | 14.13 | 13.83 | 13.90 | 19,113,572 | -0.06(-0.40%) |
Jan 28, 2011 | 14.47 | 14.59 | 13.87 | 13.95 | 26,152,490 | -0.47(-3.27%) |
Jan 27, 2011 | 14.34 | 14.54 | 14.11 | 14.42 | 18,998,032 | +0.05(+0.32%) |
Jan 26, 2011 | 14.58 | 14.64 | 14.36 | 14.38 | 13,854,864 | -0.10(-0.70%) |
Jan 25, 2011 | 14.42 | 14.49 | 14.27 | 14.48 | 20,491,502 | -0.11(-0.76%) |
Jan 24, 2011 | 14.08 | 14.77 | 14.08 | 14.59 | 42,565,320 | +0.42(+2.94%) |
Jan 21, 2011 | 13.65 | 14.29 | 13.47 | 14.17 | 34,498,872 | +0.61(+4.50%) |
Jan 20, 2011 | 13.13 | 13.62 | 13.12 | 13.56 | 28,118,384 | +0.40(+3.02%) |
Jan 19, 2011 | 13.22 | 13.35 | 13.12 | 13.17 | 18,361,648 | -0.13(-0.97%) |
Jan 18, 2011 | 13.27 | 13.40 | 13.10 | 13.30 | 27,488,702 | +0.19(+1.41%) |
Jan 14, 2011 | 13.05 | 13.14 | 12.90 | 13.11 | 29,405,960 | +0.04(+0.28%) |
Jan 13, 2011 | 13.33 | 13.36 | 13.05 | 13.07 | 21,444,890 | -0.21(-1.60%) |
Jan 12, 2011 | 13.35 | 13.39 | 13.18 | 13.29 | 21,604,094 | -0.05(-0.35%) |
Jan 11, 2011 | 13.41 | 13.56 | 13.18 | 13.33 | 24,866,644 | -0.19(-1.44%) |
Jan 10, 2011 | 13.44 | 13.58 | 13.32 | 13.53 | 10,556,648 | -0.06(-0.41%) |
Jan 07, 2011 | 13.77 | 13.82 | 13.38 | 13.58 | 12,216,564 | -0.12(-0.88%) |
Jan 06, 2011 | 13.80 | 13.84 | 13.63 | 13.70 | 16,088,801 | -0.04(-0.27%) |
Jan 05, 2011 | 13.73 | 13.90 | 13.67 | 13.74 | 14,483,142 | -0.13(-0.93%) |
Jan 04, 2011 | 13.58 | 13.97 | 13.54 | 13.87 | 18,925,402 | +0.21(+1.56%) |
Jan 03, 2011 | 13.65 | 13.80 | 13.61 | 13.66 | 14,852,673 | +0.19(+1.37%) |
Dec 31, 2010 | 13.39 | 13.52 | 13.32 | 13.47 | 6,247,329 | +0.06(+0.48%) |
Dec 30, 2010 | 13.51 | 13.55 | 13.32 | 13.41 | 11,274,634 | -0.07(-0.55%) |
Dec 29, 2010 | 13.52 | 13.82 | 13.45 | 13.48 | 14,805,982 | +0.02(+0.14%) |
Dec 28, 2010 | 13.47 | 13.57 | 13.30 | 13.46 | 11,095,543 | -0.05(-0.34%) |
Dec 27, 2010 | 13.61 | 13.64 | 13.42 | 13.51 | 9,404,283 | -0.20(-1.48%) |
Dec 23, 2010 | 13.83 | 13.84 | 13.63 | 13.71 | 5,896,928 | -0.12(-0.87%) |
Dec 22, 2010 | 13.46 | 13.87 | 13.44 | 13.83 | 12,572,369 | +0.43(+3.17%) |
Dec 21, 2010 | 13.39 | 13.47 | 13.32 | 13.41 | 9,561,001 | +0.06(+0.42%) |
Dec 20, 2010 | 13.43 | 13.47 | 13.32 | 13.35 | 10,195,980 | -0.06(-0.48%) |
Dec 17, 2010 | 13.32 | 13.44 | 13.26 | 13.42 | 22,497,388 | +0.06(+0.42%) |
Dec 16, 2010 | 13.32 | 13.45 | 13.28 | 13.36 | 12,077,247 | +0.05(+0.35%) |
Dec 15, 2010 | 13.32 | 13.37 | 13.18 | 13.31 | 14,441,963 | -0.01(-0.07%) |
Dec 14, 2010 | 13.23 | 13.48 | 13.21 | 13.32 | 13,892,477 | +0.06(+0.42%) |
Dec 13, 2010 | 13.56 | 13.56 | 13.26 | 13.27 | 10,999,026 | -0.24(-1.78%) |
Dec 10, 2010 | 13.33 | 13.58 | 13.21 | 13.51 | 11,509,062 | +0.28(+2.10%) |
Dec 09, 2010 | 13.30 | 13.38 | 13.16 | 13.23 | 7,323,172 | +0.02(+0.14%) |
Dec 08, 2010 | 13.26 | 13.40 | 13.18 | 13.21 | 12,601,551 | -0.07(-0.56%) |
Dec 07, 2010 | 13.39 | 13.39 | 13.17 | 13.29 | 14,635,537 | +0.13(+0.99%) |
Dec 06, 2010 | 13.25 | 13.25 | 13.02 | 13.16 | 8,677,542 | -0.08(-0.63%) |
Dec 03, 2010 | 13.24 | 13.30 | 13.10 | 13.24 | 13,518,839 | -0.01(-0.07%) |
Dec 02, 2010 | 12.98 | 13.30 | 12.94 | 13.25 | 13,739,217 | +0.23(+1.78%) |
Dec 01, 2010 | 12.82 | 13.10 | 12.79 | 13.02 | 21,939,364 | +0.40(+3.15%) |
Nov 30, 2010 | 12.64 | 12.75 | 12.55 | 12.62 | 26,287,160 | -0.22(-1.73%) |
Nov 29, 2010 | 12.68 | 12.90 | 12.50 | 12.84 | 18,690,432 | -0.07(-0.57%) |
Nov 26, 2010 | 12.89 | 12.97 | 12.84 | 12.92 | 4,290,188 | -0.10(-0.78%) |
Nov 24, 2010 | 12.87 | 13.08 | 12.79 | 13.02 | 12,855,867 | +0.31(+2.40%) |
Nov 23, 2010 | 12.95 | 13.00 | 12.67 | 12.71 | 14,115,881 | -0.43(-3.31%) |
Nov 22, 2010 | 13.00 | 13.18 | 12.91 | 13.15 | 10,964,332 | +0.03(+0.21%) |
Nov 19, 2010 | 13.26 | 13.29 | 13.06 | 13.12 | 18,566,354 | -0.19(-1.46%) |
Nov 18, 2010 | 13.41 | 13.46 | 13.20 | 13.31 | 18,128,948 | +0.12(+0.91%) |
Nov 17, 2010 | 13.16 | 13.23 | 13.09 | 13.19 | 28,148,756 | +0.01(+0.07%) |
Nov 16, 2010 | 13.19 | 13.25 | 13.04 | 13.18 | 29,933,290 | -0.12(-0.90%) |
Nov 15, 2010 | 13.41 | 13.45 | 13.26 | 13.30 | 11,190,546 | +0.03(+0.21%) |
Nov 12, 2010 | 13.32 | 13.48 | 13.20 | 13.28 | 30,584,156 | -0.19(-1.37%) |
Nov 11, 2010 | 13.25 | 13.48 | 13.21 | 13.46 | 21,662,998 | +0.09(+0.69%) |
Nov 10, 2010 | 13.13 | 13.43 | 13.12 | 13.37 | 21,212,082 | +0.16(+1.19%) |
Nov 09, 2010 | 13.30 | 13.32 | 13.15 | 13.21 | 17,302,124 | -0.05(-0.35%) |
Nov 08, 2010 | 13.32 | 13.50 | 13.17 | 13.26 | 17,576,544 | -0.16(-1.17%) |
Nov 05, 2010 | 13.63 | 13.67 | 13.34 | 13.42 | 17,026,408 | -0.23(-1.69%) |
Nov 04, 2010 | 13.98 | 14.07 | 13.56 | 13.65 | 27,727,562 | -0.08(-0.61%) |
Nov 03, 2010 | 13.57 | 13.80 | 13.40 | 13.73 | 20,711,340 | +0.21(+1.57%) |
Nov 02, 2010 | 13.58 | 13.70 | 13.45 | 13.52 | 14,594,466 | +0.09(+0.69%) |
Nov 01, 2010 | 13.45 | 13.83 | 13.31 | 13.43 | 16,808,948 | +0.03(+0.21%) |
Oct 29, 2010 | 13.37 | 13.46 | 13.18 | 13.40 | 18,599,752 | -0.01(-0.07%) |
Oct 28, 2010 | 13.42 | 13.50 | 13.30 | 13.41 | 13,281,275 | +0.16(+1.19%) |
Oct 27, 2010 | 12.96 | 13.29 | 12.96 | 13.25 | 14,596,844 | +0.01(+0.07%) |
Oct 26, 2010 | 13.08 | 13.28 | 13.04 | 13.24 | 25,051,354 | +0.06(+0.42%) |
Oct 25, 2010 | 13.41 | 13.55 | 13.17 | 13.18 | 22,312,568 | -0.14(-1.04%) |
Oct 22, 2010 | 13.45 | 13.55 | 13.24 | 13.32 | 12,113,238 | -0.06(-0.48%) |
Oct 21, 2010 | 13.47 | 13.75 | 13.26 | 13.39 | 22,731,492 | -0.08(-0.62%) |
Oct 20, 2010 | 13.02 | 13.51 | 12.98 | 13.47 | 28,186,152 | +0.56(+4.30%) |
Oct 19, 2010 | 12.84 | 12.93 | 12.67 | 12.92 | 39,894,624 | -0.06(-0.43%) |
Oct 18, 2010 | 13.06 | 13.08 | 12.90 | 12.97 | 12,981,565 | -0.16(-1.20%) |
Oct 15, 2010 | 13.18 | 13.22 | 12.87 | 13.13 | 20,118,622 | +0.10(+0.78%) |
Oct 14, 2010 | 13.08 | 13.20 | 12.89 | 13.03 | 19,205,332 | -0.08(-0.64%) |
Oct 13, 2010 | 12.95 | 13.31 | 12.87 | 13.11 | 28,574,488 | +0.23(+1.80%) |
Oct 12, 2010 | 12.72 | 12.93 | 12.57 | 12.88 | 15,556,608 | +0.08(+0.65%) |
Oct 11, 2010 | 12.90 | 12.92 | 12.69 | 12.80 | 15,375,896 | -0.05(-0.36%) |
Oct 08, 2010 | 12.66 | 12.91 | 12.56 | 12.84 | 26,425,936 | +0.23(+1.83%) |
Oct 07, 2010 | 12.56 | 12.72 | 12.31 | 12.61 | 35,240,416 | +0.14(+1.11%) |
Oct 06, 2010 | 12.55 | 12.63 | 12.32 | 12.47 | 21,377,448 | -0.06(-0.52%) |
Oct 05, 2010 | 12.29 | 12.56 | 12.19 | 12.54 | 23,916,390 | +0.54(+4.47%) |
Oct 04, 2010 | 12.19 | 12.26 | 11.92 | 12.00 | 20,898,322 | -0.25(-2.04%) |
Oct 01, 2010 | 12.23 | 12.32 | 12.01 | 12.25 | 18,697,998 | +0.17(+1.38%) |
Sep 30, 2010 | 12.38 | 12.46 | 12.00 | 12.08 | 39,432,468 | -0.12(-0.98%) |
Sep 29, 2010 | 12.62 | 12.66 | 12.16 | 12.20 | 34,691,580 | -0.39(-3.09%) |
Sep 28, 2010 | 12.65 | 12.70 | 12.35 | 12.59 | 22,995,104 | +0.02(+0.15%) |
Sep 27, 2010 | 12.93 | 12.96 | 12.56 | 12.57 | 20,676,862 | -0.37(-2.86%) |
Sep 24, 2010 | 12.68 | 13.04 | 12.61 | 12.94 | 20,754,142 | +0.49(+3.94%) |
Sep 23, 2010 | 12.37 | 12.74 | 12.32 | 12.45 | 22,631,950 | -0.04(-0.30%) |
Sep 22, 2010 | 12.89 | 13.03 | 12.42 | 12.49 | 25,577,172 | -0.30(-2.31%) |
Sep 21, 2010 | 12.98 | 12.99 | 12.65 | 12.79 | 20,306,792 | -0.16(-1.22%) |
Sep 20, 2010 | 12.62 | 12.99 | 12.57 | 12.94 | 21,982,164 | +0.43(+3.40%) |
Sep 17, 2010 | 12.64 | 12.68 | 12.45 | 12.52 | 26,526,560 | -0.01(-0.07%) |
Sep 16, 2010 | 12.65 | 12.75 | 12.37 | 12.53 | 16,302,911 | -0.19(-1.46%) |
Sep 15, 2010 | 12.73 | 12.78 | 12.64 | 12.71 | 15,254,844 | -0.06(-0.51%) |
Sep 14, 2010 | 12.68 | 12.84 | 12.61 | 12.78 | 23,373,822 | -0.01(-0.07%) |
Sep 13, 2010 | 12.69 | 12.84 | 12.52 | 12.79 | 29,451,030 | +0.29(+2.29%) |
Sep 10, 2010 | 12.52 | 12.59 | 12.35 | 12.50 | 11,987,323 | +0.08(+0.67%) |
Sep 09, 2010 | 12.41 | 12.53 | 12.31 | 12.42 | 11,748,355 | +0.22(+1.82%) |
Sep 08, 2010 | 12.13 | 12.33 | 12.07 | 12.19 | 14,890,393 | +0.11(+0.92%) |
Sep 07, 2010 | 12.40 | 12.41 | 12.04 | 12.08 | 15,143,520 | -0.37(-2.97%) |
Sep 03, 2010 | 12.31 | 12.45 | 12.25 | 12.45 | 14,138,362 | +0.19(+1.51%) |
Sep 02, 2010 | 12.09 | 12.27 | 12.04 | 12.27 | 13,208,104 | +0.24(+2.00%) |
Sep 01, 2010 | 11.80 | 12.19 | 11.80 | 12.03 | 29,966,470 | +0.41(+3.50%) |
Aug 31, 2010 | 11.30 | 11.64 | 11.11 | 11.62 | 29,220,276 | +0.23(+2.03%) |
Aug 30, 2010 | 11.27 | 11.56 | 11.27 | 11.39 | 19,325,086 | -0.05(-0.40%) |
Aug 27, 2010 | 11.47 | 11.48 | 11.05 | 11.44 | 19,111,626 | +0.24(+2.15%) |
Aug 26, 2010 | 11.24 | 11.40 | 11.16 | 11.20 | 22,474,800 | -0.01(-0.08%) |
Aug 25, 2010 | 11.14 | 11.26 | 11.02 | 11.20 | 28,290,450 | -0.02(-0.16%) |
Aug 24, 2010 | 11.48 | 11.48 | 11.17 | 11.22 | 31,793,156 | -0.32(-2.80%) |
Aug 23, 2010 | 11.88 | 12.00 | 11.54 | 11.55 | 13,786,773 | -0.23(-1.96%) |
Aug 20, 2010 | 11.82 | 11.83 | 11.56 | 11.78 | 19,043,750 | -0.05(-0.39%) |
Aug 19, 2010 | 12.06 | 12.09 | 11.62 | 11.82 | 18,520,852 | -0.34(-2.81%) |
Aug 18, 2010 | 12.08 | 12.30 | 11.86 | 12.17 | 12,704,769 | +0.06(+0.53%) |
Aug 17, 2010 | 12.10 | 12.31 | 12.01 | 12.10 | 12,815,120 | +0.10(+0.85%) |
Aug 16, 2010 | 11.83 | 12.07 | 11.71 | 12.00 | 10,983,570 | +0.02(+0.15%) |
Aug 13, 2010 | 12.17 | 12.18 | 11.96 | 11.98 | 16,054,540 | -0.18(-1.45%) |
Aug 12, 2010 | 12.17 | 12.27 | 12.08 | 12.16 | 15,678,956 | -0.23(-1.87%) |
Aug 11, 2010 | 12.57 | 12.59 | 12.19 | 12.39 | 22,419,138 | -0.50(-3.88%) |
Aug 10, 2010 | 12.94 | 13.05 | 12.74 | 12.89 | 23,630,732 | -0.18(-1.35%) |
Aug 09, 2010 | 13.13 | 13.17 | 12.97 | 13.06 | 12,978,431 | +0.02(+0.14%) |
Aug 06, 2010 | 13.02 | 13.25 | 12.78 | 13.05 | 21,555,674 | -0.23(-1.74%) |
Aug 05, 2010 | 13.49 | 13.75 | 13.15 | 13.28 | 43,714,660 | +0.46(+3.61%) |
Aug 04, 2010 | 12.65 | 12.88 | 12.65 | 12.81 | 25,836,026 | +0.20(+1.61%) |
Aug 03, 2010 | 12.52 | 12.67 | 12.19 | 12.61 | 23,537,132 | -0.03(-0.22%) |
Aug 02, 2010 | 12.36 | 12.67 | 12.24 | 12.64 | 28,949,964 | +0.56(+4.67%) |
Jul 30, 2010 | 11.79 | 12.18 | 11.55 | 12.07 | 22,863,028 | +0.08(+0.69%) |
Jul 29, 2010 | 12.17 | 12.37 | 11.82 | 11.99 | 19,889,704 | -0.02(-0.15%) |
Jul 28, 2010 | 12.10 | 12.18 | 11.83 | 12.01 | 22,565,048 | -0.17(-1.37%) |
Jul 27, 2010 | 12.50 | 12.51 | 12.10 | 12.18 | 20,341,270 | -0.19(-1.57%) |
Jul 26, 2010 | 12.25 | 12.44 | 12.17 | 12.37 | 15,196,805 | +0.11(+0.91%) |
Jul 23, 2010 | 11.93 | 12.33 | 11.93 | 12.26 | 14,219,531 | +0.26(+2.16%) |
Jul 22, 2010 | 11.84 | 12.20 | 11.80 | 12.00 | 24,821,034 | +0.34(+2.94%) |
Jul 21, 2010 | 12.18 | 12.28 | 11.64 | 11.66 | 35,199,780 | -0.53(-4.33%) |
Jul 20, 2010 | 11.75 | 12.20 | 11.61 | 12.19 | 20,226,270 | +0.28(+2.33%) |
Jul 19, 2010 | 11.58 | 11.92 | 11.57 | 11.91 | 17,934,510 | +0.34(+2.96%) |
Jul 16, 2010 | 12.20 | 12.28 | 11.54 | 11.57 | 22,704,040 | -0.61(-5.02%) |
Jul 15, 2010 | 12.25 | 12.32 | 12.00 | 12.18 | 19,334,922 | -0.03(-0.23%) |
Jul 14, 2010 | 12.24 | 12.31 | 12.04 | 12.20 | 16,265,623 | -0.05(-0.38%) |
Jul 13, 2010 | 12.09 | 12.35 | 12.01 | 12.25 | 12,939,089 | +0.23(+1.92%) |
Jul 12, 2010 | 11.84 | 12.06 | 11.75 | 12.02 | 19,470,240 | +0.13(+1.09%) |
Jul 09, 2010 | 11.68 | 11.89 | 11.65 | 11.89 | 12,350,045 | +0.22(+1.90%) |
Jul 08, 2010 | 11.53 | 11.68 | 11.46 | 11.67 | 16,906,870 | +0.20(+1.78%) |
Jul 07, 2010 | 11.00 | 11.52 | 10.79 | 11.46 | 27,518,856 | +0.22(+1.98%) |
Jul 06, 2010 | 11.07 | 11.50 | 11.03 | 11.24 | 38,433,148 | +0.31(+2.79%) |
Jul 02, 2010 | 11.07 | 11.07 | 10.78 | 10.94 | 18,549,602 | -0.08(-0.76%) |
Jul 01, 2010 | 11.07 | 11.14 | 10.74 | 11.02 | 31,786,564 | -0.05(-0.42%) |
Jun 30, 2010 | 11.28 | 11.40 | 11.05 | 11.07 | 25,343,392 | -0.23(-2.05%) |
Jun 29, 2010 | 11.64 | 11.65 | 11.14 | 11.30 | 30,492,720 | -0.43(-3.63%) |
Jun 28, 2010 | 11.72 | 11.82 | 11.62 | 11.72 | 25,674,552 | +0.09(+0.80%) |
Jun 25, 2010 | 11.77 | 11.79 | 11.52 | 11.63 | 40,256,156 | -0.11(-0.95%) |
Jun 24, 2010 | 12.32 | 12.37 | 11.60 | 11.74 | 35,523,052 | -0.69(-5.58%) |
Jun 23, 2010 | 12.56 | 12.56 | 12.28 | 12.44 | 25,729,674 | -0.05(-0.37%) |
Jun 22, 2010 | 12.85 | 12.93 | 12.43 | 12.48 | 24,832,706 | -0.30(-2.32%) |
Jun 21, 2010 | 13.05 | 13.05 | 12.68 | 12.78 | 18,302,528 | -0.18(-1.36%) |
Jun 18, 2010 | 13.14 | 13.14 | 12.84 | 12.95 | 18,443,466 | -0.14(-1.06%) |
Jun 17, 2010 | 13.06 | 13.13 | 12.88 | 13.09 | 20,633,846 | -0.01(-0.07%) |
Jun 16, 2010 | 13.03 | 13.14 | 12.80 | 13.10 | 35,770,448 | -0.19(-1.46%) |
Jun 15, 2010 | 11.92 | 13.33 | 11.91 | 13.30 | 80,071,456 | +1.16(+9.53%) |
Jun 14, 2010 | 12.43 | 12.53 | 12.11 | 12.14 | 23,722,600 | -0.23(-1.87%) |
Jun 11, 2010 | 11.95 | 12.40 | 11.94 | 12.37 | 13,676,854 | +0.05(+0.38%) |
Jun 10, 2010 | 12.13 | 12.35 | 12.04 | 12.32 | 20,049,774 | +0.56(+4.72%) |
Jun 09, 2010 | 11.69 | 12.06 | 11.62 | 11.77 | 28,934,616 | +0.13(+1.11%) |
Jun 08, 2010 | 11.55 | 11.69 | 11.31 | 11.64 | 26,551,634 | +0.18(+1.53%) |
Jun 07, 2010 | 11.67 | 11.90 | 11.45 | 11.46 | 31,221,622 | -0.24(-2.05%) |
Jun 04, 2010 | 11.92 | 12.01 | 11.65 | 11.70 | 28,882,738 | -0.50(-4.09%) |
Jun 03, 2010 | 12.31 | 12.41 | 11.98 | 12.20 | 20,169,096 | -0.12(-0.98%) |
Jun 02, 2010 | 11.86 | 12.32 | 11.84 | 12.32 | 25,496,976 | +0.51(+4.31%) |
Jun 01, 2010 | 12.09 | 12.31 | 11.82 | 11.82 | 22,716,794 | -0.40(-3.26%) |
May 28, 2010 | 12.45 | 12.53 | 12.05 | 12.21 | 24,088,348 | -0.27(-2.15%) |
May 27, 2010 | 12.20 | 12.49 | 12.12 | 12.48 | 32,424,462 | +0.58(+4.90%) |
May 26, 2010 | 11.71 | 12.20 | 11.67 | 11.90 | 34,224,452 | +0.05(+0.39%) |
May 25, 2010 | 11.55 | 11.85 | 11.42 | 11.85 | 31,200,978 | -0.08(-0.70%) |
May 24, 2010 | 11.81 | 12.18 | 11.67 | 11.94 | 28,740,718 | -0.05(-0.39%) |
May 21, 2010 | 11.57 | 12.06 | 11.51 | 11.98 | 32,540,540 | +0.20(+1.73%) |
May 20, 2010 | 12.01 | 12.14 | 11.73 | 11.78 | 33,545,916 | -0.61(-4.93%) |
May 19, 2010 | 12.64 | 12.69 | 12.15 | 12.39 | 51,231,728 | -0.33(-2.62%) |
May 18, 2010 | 13.04 | 13.14 | 12.67 | 12.72 | 23,710,820 | -0.26(-2.00%) |
May 17, 2010 | 13.01 | 13.05 | 12.55 | 12.98 | 24,270,466 | +0.07(+0.57%) |
May 14, 2010 | 13.27 | 13.27 | 12.75 | 12.91 | 36,131,332 | -0.32(-2.45%) |
May 13, 2010 | 13.59 | 13.59 | 13.18 | 13.23 | 27,755,446 | -0.19(-1.45%) |
May 12, 2010 | 13.46 | 13.51 | 13.28 | 13.43 | 33,134,340 | +0.03(+0.21%) |
May 11, 2010 | 13.46 | 13.58 | 13.27 | 13.40 | 33,618,980 | -0.17(-1.23%) |
May 10, 2010 | 13.19 | 15.73 | 13.18 | 13.56 | 38,890,332 | +0.92(+7.24%) |
May 07, 2010 | 13.05 | 13.11 | 12.31 | 12.65 | 53,865,460 | -0.28(-2.15%) |
May 06, 2010 | 13.42 | 13.55 | 11.94 | 12.93 | 49,152,348 | -0.58(-4.32%) |
May 05, 2010 | 13.35 | 13.77 | 12.64 | 13.51 | 71,054,424 | -0.74(-5.19%) |
May 04, 2010 | 14.68 | 14.68 | 14.10 | 14.25 | 39,728,612 | -0.59(-3.99%) |
May 03, 2010 | 14.44 | 14.97 | 14.28 | 14.84 | 23,453,910 | +0.56(+3.95%) |
Apr 30, 2010 | 14.66 | 14.91 | 14.26 | 14.28 | 26,242,630 | -0.31(-2.09%) |
Apr 29, 2010 | 14.49 | 14.77 | 14.49 | 14.58 | 27,977,230 | +0.19(+1.29%) |
Apr 28, 2010 | 14.50 | 14.67 | 14.18 | 14.40 | 31,337,268 | -0.13(-0.89%) |
Apr 27, 2010 | 14.81 | 14.89 | 14.41 | 14.53 | 32,034,070 | -0.50(-3.32%) |
Apr 26, 2010 | 14.88 | 15.20 | 14.82 | 15.03 | 21,232,834 | +0.11(+0.74%) |
Apr 23, 2010 | 14.79 | 14.91 | 14.61 | 14.91 | 20,370,128 | +0.06(+0.37%) |
Apr 22, 2010 | 14.73 | 14.90 | 14.46 | 14.86 | 22,985,916 | +0.07(+0.50%) |
Apr 21, 2010 | 14.71 | 14.85 | 14.64 | 14.79 | 17,456,682 | +0.12(+0.82%) |
Apr 20, 2010 | 14.66 | 14.79 | 14.60 | 14.66 | 17,854,530 | +0.06(+0.44%) |
Apr 19, 2010 | 14.59 | 14.74 | 14.32 | 14.60 | 27,860,178 | +0.03(+0.19%) |
Apr 16, 2010 | 14.63 | 14.80 | 14.40 | 14.57 | 39,051,156 | -0.03(-0.19%) |
Apr 15, 2010 | 14.62 | 14.76 | 14.46 | 14.60 | 23,671,262 | -0.05(-0.32%) |
Apr 14, 2010 | 14.27 | 14.65 | 14.24 | 14.65 | 26,025,170 | +0.33(+2.33%) |
Apr 13, 2010 | 13.89 | 14.39 | 13.83 | 14.31 | 29,856,336 | +0.41(+2.93%) |
Apr 12, 2010 | 14.14 | 14.16 | 13.88 | 13.91 | 12,369,283 | -0.18(-1.25%) |
Apr 09, 2010 | 13.68 | 14.19 | 13.58 | 14.08 | 28,503,372 | +0.47(+3.47%) |
Apr 08, 2010 | 13.37 | 13.66 | 13.30 | 13.61 | 24,829,356 | +0.21(+1.59%) |
Apr 07, 2010 | 13.55 | 13.57 | 13.25 | 13.40 | 16,380,946 | -0.20(-1.50%) |
Apr 06, 2010 | 13.75 | 13.78 | 13.55 | 13.60 | 18,477,080 | -0.08(-0.61%) |
Apr 05, 2010 | 13.50 | 13.88 | 13.42 | 13.68 | 15,630,211 | +0.19(+1.37%) |