Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.45 | 15.71 | 15.33 | 15.69 | 230,507,200 | +0.24(+1.53%) |
Apr 28, 2011 | 15.21 | 15.50 | 15.21 | 15.45 | 81,065,680 | +0.12(+0.75%) |
Apr 27, 2011 | 15.27 | 15.37 | 15.13 | 15.33 | 101,123,240 | +0.10(+0.67%) |
Apr 26, 2011 | 14.78 | 15.27 | 14.78 | 15.23 | 155,634,480 | +0.37(+2.46%) |
Apr 25, 2011 | 14.65 | 14.91 | 14.45 | 14.87 | 120,718,736 | +0.33(+2.24%) |
Apr 21, 2011 | 14.49 | 14.56 | 14.36 | 14.54 | 114,590,456 | +0.03(+0.23%) |
Apr 20, 2011 | 14.37 | 14.53 | 14.19 | 14.51 | 257,747,520 | +1.05(+7.80%) |
Apr 19, 2011 | 13.33 | 13.54 | 13.29 | 13.46 | 118,548,152 | +0.16(+1.22%) |
Apr 18, 2011 | 13.23 | 13.37 | 13.18 | 13.29 | 68,590,784 | -0.09(-0.66%) |
Apr 15, 2011 | 13.28 | 13.38 | 13.23 | 13.38 | 65,358,524 | +0.12(+0.87%) |
Apr 14, 2011 | 13.31 | 13.32 | 13.15 | 13.27 | 77,957,152 | -0.14(-1.01%) |
Apr 13, 2011 | 13.47 | 13.52 | 13.36 | 13.40 | 57,503,848 | +0.01(+0.10%) |
Apr 12, 2011 | 13.56 | 13.60 | 13.34 | 13.39 | 76,959,624 | -0.24(-1.79%) |
Apr 11, 2011 | 13.60 | 13.69 | 13.56 | 13.63 | 63,710,280 | +0.07(+0.50%) |
Apr 08, 2011 | 13.58 | 13.69 | 13.52 | 13.56 | 68,593,592 | -0.01(-0.05%) |
Apr 07, 2011 | 13.50 | 13.61 | 13.43 | 13.57 | 76,157,880 | +0.05(+0.40%) |
Apr 06, 2011 | 13.46 | 13.52 | 13.35 | 13.52 | 83,046,304 | +0.16(+1.22%) |
Apr 05, 2011 | 13.27 | 13.47 | 13.25 | 13.35 | 92,422,104 | +0.15(+1.13%) |
Apr 04, 2011 | 13.41 | 13.42 | 13.12 | 13.21 | 102,356,168 | -0.16(-1.17%) |
Apr 01, 2011 | 13.81 | 13.81 | 13.25 | 13.36 | 121,943,320 | -0.31(-2.28%) |
Mar 31, 2011 | 13.75 | 13.80 | 13.51 | 13.67 | 129,185,040 | -0.19(-1.37%) |
Mar 30, 2011 | 13.84 | 13.86 | 13.63 | 13.86 | 80,534,984 | +0.12(+0.89%) |
Mar 29, 2011 | 13.73 | 13.75 | 13.54 | 13.74 | 87,878,840 | -0.04(-0.30%) |
Mar 28, 2011 | 13.85 | 14.00 | 13.77 | 13.78 | 54,770,748 | -0.02(-0.15%) |
Mar 25, 2011 | 13.75 | 13.96 | 13.69 | 13.80 | 77,455,496 | -0.01(-0.05%) |
Mar 24, 2011 | 13.90 | 13.90 | 13.74 | 13.81 | 72,942,832 | +0.06(+0.44%) |
Mar 23, 2011 | 13.61 | 13.79 | 13.56 | 13.75 | 55,973,956 | +0.10(+0.72%) |
Mar 22, 2011 | 13.67 | 13.69 | 13.54 | 13.65 | 67,837,768 | -0.03(-0.22%) |
Mar 21, 2011 | 13.78 | 13.81 | 13.47 | 13.68 | 64,015,424 | +0.18(+1.30%) |
Mar 18, 2011 | 13.54 | 13.65 | 13.47 | 13.50 | 109,220,592 | +0.02(+0.15%) |
Mar 17, 2011 | 13.56 | 13.59 | 13.42 | 13.48 | 87,150,968 | +0.06(+0.47%) |
Mar 16, 2011 | 13.57 | 13.80 | 13.35 | 13.42 | 125,123,800 | -0.25(-1.85%) |
Mar 15, 2011 | 13.71 | 13.77 | 13.56 | 13.67 | 118,922,648 | -0.45(-3.17%) |
Mar 14, 2011 | 14.00 | 14.15 | 13.97 | 14.12 | 72,252,744 | -0.02(-0.14%) |
Mar 11, 2011 | 13.98 | 14.20 | 13.96 | 14.14 | 67,373,240 | +0.05(+0.38%) |
Mar 10, 2011 | 14.19 | 14.24 | 14.04 | 14.09 | 102,016,128 | -0.28(-1.93%) |
Mar 09, 2011 | 14.28 | 14.46 | 14.19 | 14.36 | 89,280,088 | +0.05(+0.33%) |
Mar 08, 2011 | 14.40 | 14.40 | 14.24 | 14.32 | 84,269,160 | -0.05(-0.38%) |
Mar 07, 2011 | 14.70 | 14.73 | 14.28 | 14.37 | 85,009,096 | -0.24(-1.62%) |
Mar 04, 2011 | 14.82 | 14.96 | 14.50 | 14.61 | 95,450,896 | -0.16(-1.06%) |
Mar 03, 2011 | 14.68 | 14.82 | 14.67 | 14.76 | 74,533,192 | +0.20(+1.40%) |
Mar 02, 2011 | 14.51 | 14.70 | 14.50 | 14.56 | 77,031,992 | +0.07(+0.47%) |
Mar 01, 2011 | 14.64 | 14.70 | 14.47 | 14.49 | 85,585,096 | -0.05(-0.37%) |
Feb 28, 2011 | 14.74 | 14.80 | 14.48 | 14.55 | 97,850,200 | -0.26(-1.78%) |
Feb 25, 2011 | 14.58 | 14.91 | 14.54 | 14.81 | 78,922,288 | +0.39(+2.70%) |
Feb 24, 2011 | 14.30 | 14.51 | 14.25 | 14.42 | 80,430,376 | +0.09(+0.64%) |
Feb 23, 2011 | 14.70 | 14.72 | 14.24 | 14.33 | 123,283,944 | -0.45(-3.03%) |
Feb 22, 2011 | 14.87 | 15.03 | 14.72 | 14.78 | 95,096,480 | -0.22(-1.49%) |
Feb 18, 2011 | 14.97 | 15.05 | 14.91 | 15.00 | 81,273,712 | +0.12(+0.77%) |
Feb 17, 2011 | 14.69 | 14.95 | 14.68 | 14.89 | 74,070,112 | +0.15(+1.01%) |
Feb 16, 2011 | 14.61 | 14.82 | 14.52 | 14.74 | 81,490,336 | +0.20(+1.40%) |
Feb 15, 2011 | 14.55 | 14.60 | 14.42 | 14.53 | 74,734,272 | -0.08(-0.56%) |
Feb 14, 2011 | 14.66 | 14.77 | 14.57 | 14.61 | 66,611,240 | -0.13(-0.87%) |
Feb 11, 2011 | 14.66 | 14.80 | 14.58 | 14.74 | 64,522,508 | -0.03(-0.18%) |
Feb 10, 2011 | 14.52 | 14.80 | 14.47 | 14.77 | 83,601,720 | +0.23(+1.58%) |
Feb 09, 2011 | 14.59 | 14.63 | 14.51 | 14.54 | 65,818,584 | -0.12(-0.81%) |
Feb 08, 2011 | 14.67 | 14.69 | 14.50 | 14.66 | 71,158,280 | -0.04(-0.25%) |
Feb 07, 2011 | 14.73 | 14.81 | 14.66 | 14.70 | 64,414,776 | +0.01(+0.05%) |
Feb 04, 2011 | 14.55 | 14.70 | 14.52 | 14.69 | 58,082,796 | +0.07(+0.51%) |
Feb 03, 2011 | 14.51 | 14.67 | 14.43 | 14.61 | 58,804,332 | +0.13(+0.89%) |
Feb 02, 2011 | 14.43 | 14.59 | 14.42 | 14.48 | 69,860,256 | +0.05(+0.37%) |
Feb 01, 2011 | 14.44 | 14.58 | 14.30 | 14.43 | 90,729,648 | +0.01(+0.09%) |
Jan 31, 2011 | 14.48 | 14.54 | 14.13 | 14.42 | 135,195,344 | +0.00(+0.00%) |
Jan 28, 2011 | 14.62 | 14.71 | 14.34 | 14.42 | 82,079,136 | -0.19(-1.33%) |
Jan 27, 2011 | 14.62 | 14.74 | 14.55 | 14.61 | 86,403,736 | +0.00(+0.00%) |
Jan 26, 2011 | 14.63 | 14.71 | 14.55 | 14.61 | 85,116,088 | +0.13(+0.93%) |
Jan 25, 2011 | 14.30 | 14.49 | 14.22 | 14.48 | 107,654,664 | +0.21(+1.46%) |
Jan 24, 2011 | 14.13 | 14.27 | 14.06 | 14.27 | 122,584,672 | +0.28(+2.02%) |
Jan 21, 2011 | 14.08 | 14.14 | 13.98 | 13.99 | 94,809,896 | -0.09(-0.62%) |
Jan 20, 2011 | 14.07 | 14.08 | 13.85 | 14.08 | 83,602,728 | -0.04(-0.29%) |
Jan 19, 2011 | 14.16 | 14.20 | 14.08 | 14.12 | 64,471,668 | -0.05(-0.34%) |
Jan 18, 2011 | 14.13 | 14.24 | 14.07 | 14.16 | 82,241,072 | +0.00(+0.01%) |
Jan 14, 2011 | 14.34 | 14.39 | 14.09 | 14.16 | 230,542,240 | -0.14(-0.99%) |
Jan 13, 2011 | 14.28 | 14.32 | 14.16 | 14.30 | 154,896,656 | -0.01(-0.06%) |
Jan 12, 2011 | 14.29 | 14.33 | 14.16 | 14.31 | 79,383,496 | +0.17(+1.20%) |
Jan 11, 2011 | 13.99 | 14.19 | 13.93 | 14.14 | 95,915,392 | +0.24(+1.74%) |
Jan 10, 2011 | 13.91 | 13.95 | 13.82 | 13.90 | 76,522,776 | +0.02(+0.15%) |
Jan 07, 2011 | 13.91 | 13.95 | 13.62 | 13.88 | 111,344,168 | -0.07(-0.53%) |
Jan 06, 2011 | 13.89 | 13.99 | 13.81 | 13.95 | 173,641,184 | -0.11(-0.81%) |
Jan 05, 2011 | 14.24 | 14.25 | 14.04 | 14.07 | 91,529,976 | -0.14(-0.99%) |
Jan 04, 2011 | 14.19 | 14.24 | 14.14 | 14.21 | 111,939,664 | +0.20(+1.44%) |
Jan 03, 2011 | 14.12 | 14.14 | 13.96 | 14.01 | 86,202,384 | -0.12(-0.86%) |
Dec 31, 2010 | 14.13 | 14.15 | 14.07 | 14.13 | 23,437,548 | +0.01(+0.05%) |
Dec 30, 2010 | 14.08 | 14.16 | 14.06 | 14.12 | 28,095,736 | +0.05(+0.38%) |
Dec 29, 2010 | 14.07 | 14.15 | 14.03 | 14.07 | 31,027,104 | +0.04(+0.29%) |
Dec 28, 2010 | 13.98 | 14.06 | 13.95 | 14.03 | 31,509,572 | +0.03(+0.19%) |
Dec 27, 2010 | 13.94 | 14.01 | 13.87 | 14.00 | 27,691,228 | +0.00(+0.00%) |
Dec 23, 2010 | 14.00 | 14.05 | 13.91 | 14.00 | 41,640,924 | -0.03(-0.24%) |
Dec 22, 2010 | 14.08 | 14.12 | 13.98 | 14.03 | 73,241,392 | -0.14(-1.00%) |
Dec 21, 2010 | 14.29 | 14.29 | 14.16 | 14.18 | 50,716,028 | -0.09(-0.61%) |
Dec 20, 2010 | 14.37 | 14.40 | 14.24 | 14.26 | 50,883,696 | -0.15(-1.07%) |
Dec 17, 2010 | 14.32 | 14.44 | 14.29 | 14.42 | 85,046,440 | +0.11(+0.75%) |
Dec 16, 2010 | 14.34 | 14.37 | 14.28 | 14.31 | 52,372,980 | +0.01(+0.09%) |
Dec 15, 2010 | 14.34 | 14.44 | 14.30 | 14.30 | 63,539,764 | -0.13(-0.88%) |
Dec 14, 2010 | 14.38 | 14.48 | 14.31 | 14.42 | 62,591,568 | -0.02(-0.14%) |
Dec 13, 2010 | 14.79 | 14.79 | 14.34 | 14.44 | 116,539,160 | -0.28(-1.87%) |
Dec 10, 2010 | 14.72 | 14.77 | 14.65 | 14.72 | 78,008,208 | +0.07(+0.46%) |
Dec 09, 2010 | 14.79 | 14.83 | 14.59 | 14.65 | 118,888,496 | -0.01(-0.05%) |
Dec 08, 2010 | 14.57 | 14.71 | 14.55 | 14.66 | 102,623,936 | +0.16(+1.11%) |
Dec 07, 2010 | 14.67 | 14.69 | 14.50 | 14.50 | 69,930,624 | -0.08(-0.55%) |
Dec 06, 2010 | 14.52 | 14.62 | 14.48 | 14.58 | 47,406,952 | +0.01(+0.05%) |
Dec 03, 2010 | 14.53 | 14.63 | 14.53 | 14.57 | 65,353,396 | -0.01(-0.05%) |
Dec 02, 2010 | 14.44 | 14.63 | 14.43 | 14.58 | 72,397,040 | +0.15(+1.02%) |
Dec 01, 2010 | 14.42 | 14.51 | 14.39 | 14.43 | 78,096,888 | +0.22(+1.52%) |
Nov 30, 2010 | 14.23 | 14.31 | 14.16 | 14.21 | 77,996,712 | -0.12(-0.81%) |
Nov 29, 2010 | 14.21 | 14.41 | 14.19 | 14.33 | 69,789,688 | -0.01(-0.05%) |
Nov 26, 2010 | 14.27 | 14.39 | 14.18 | 14.34 | 28,502,044 | -0.03(-0.22%) |
Nov 24, 2010 | 14.26 | 14.37 | 14.37 | 14.37 | 63,467,152 | +0.20(+1.42%) |
Nov 23, 2010 | 14.14 | 14.26 | 13.98 | 14.17 | 66,734,264 | -0.11(-0.76%) |
Nov 22, 2010 | 14.05 | 14.30 | 14.03 | 14.28 | 59,972,192 | +0.08(+0.54%) |
Nov 19, 2010 | 14.09 | 14.24 | 14.03 | 14.20 | 73,138,368 | +0.08(+0.57%) |
Nov 18, 2010 | 14.14 | 14.27 | 14.05 | 14.12 | 102,447,632 | -0.04(-0.31%) |
Nov 17, 2010 | 14.12 | 14.26 | 14.06 | 14.16 | 65,866,960 | +0.01(+0.05%) |
Nov 16, 2010 | 14.20 | 14.29 | 14.03 | 14.16 | 93,607,864 | -0.15(-1.06%) |
Nov 15, 2010 | 14.55 | 14.55 | 14.28 | 14.31 | 74,486,080 | -0.16(-1.09%) |
Nov 12, 2010 | 14.40 | 14.65 | 14.33 | 14.46 | 149,829,408 | +0.21(+1.51%) |
Nov 11, 2010 | 13.90 | 14.26 | 13.81 | 14.25 | 103,679,448 | +0.11(+0.81%) |
Nov 10, 2010 | 14.21 | 14.22 | 13.99 | 14.14 | 71,463,304 | -0.08(-0.57%) |
Nov 09, 2010 | 14.24 | 14.34 | 14.13 | 14.22 | 69,508,456 | -0.05(-0.33%) |
Nov 08, 2010 | 14.34 | 14.44 | 14.22 | 14.26 | 78,834,112 | -0.01(-0.05%) |
Nov 05, 2010 | 14.12 | 14.30 | 14.09 | 14.27 | 83,293,608 | +0.18(+1.29%) |
Nov 04, 2010 | 13.88 | 14.12 | 13.81 | 14.09 | 98,283,520 | +0.33(+2.39%) |
Nov 03, 2010 | 13.67 | 13.79 | 13.58 | 13.76 | 78,942,560 | +0.20(+1.47%) |
Nov 02, 2010 | 13.76 | 13.80 | 13.53 | 13.56 | 91,425,624 | -0.15(-1.12%) |
Nov 01, 2010 | 13.57 | 13.78 | 13.56 | 13.71 | 77,399,216 | +0.35(+2.59%) |
Oct 29, 2010 | 13.63 | 13.71 | 13.34 | 13.37 | 91,164,688 | -0.28(-2.05%) |
Oct 28, 2010 | 13.53 | 13.69 | 13.35 | 13.65 | 106,741,480 | +0.19(+1.39%) |
Oct 27, 2010 | 13.29 | 13.47 | 13.21 | 13.46 | 72,214,544 | +0.21(+1.61%) |
Oct 25, 2010 | 13.30 | 13.33 | 13.20 | 13.25 | 68,611,944 | +0.02(+0.18%) |
Oct 22, 2010 | 13.19 | 13.29 | 13.17 | 13.22 | 75,203,920 | +0.05(+0.38%) |
Oct 21, 2010 | 13.17 | 13.24 | 13.05 | 13.17 | 111,364,848 | +0.08(+0.61%) |
Oct 20, 2010 | 12.87 | 13.19 | 12.86 | 13.09 | 127,309,488 | +0.29(+2.24%) |
Oct 19, 2010 | 12.67 | 12.93 | 12.60 | 12.81 | 128,051,416 | +0.01(+0.10%) |
Oct 18, 2010 | 12.84 | 12.88 | 12.65 | 12.79 | 82,507,808 | -0.09(-0.67%) |
Oct 15, 2010 | 12.96 | 12.98 | 12.80 | 12.88 | 96,081,152 | +0.00(+0.00%) |
Oct 14, 2010 | 12.87 | 12.97 | 12.80 | 12.88 | 88,795,744 | +0.05(+0.42%) |
Oct 13, 2010 | 13.32 | 13.35 | 12.77 | 12.83 | 259,207,152 | -0.35(-2.68%) |
Oct 12, 2010 | 13.10 | 13.20 | 12.96 | 13.18 | 141,179,632 | +0.14(+1.07%) |
Oct 11, 2010 | 13.06 | 13.17 | 13.02 | 13.04 | 79,058,376 | +0.03(+0.20%) |
Oct 08, 2010 | 12.93 | 13.05 | 12.81 | 13.01 | 69,792,528 | +0.08(+0.62%) |
Oct 07, 2010 | 12.91 | 13.03 | 12.81 | 12.93 | 77,631,160 | +0.06(+0.47%) |
Oct 06, 2010 | 12.81 | 12.91 | 12.75 | 12.87 | 82,408,688 | +0.11(+0.84%) |
Oct 05, 2010 | 12.72 | 12.86 | 12.69 | 12.77 | 91,467,648 | +0.19(+1.48%) |
Oct 04, 2010 | 12.83 | 12.87 | 12.51 | 12.58 | 100,615,088 | -0.30(-2.33%) |
Oct 01, 2010 | 12.98 | 13.57 | 12.59 | 12.88 | 61,914,588 | +0.08(+0.63%) |
Sep 30, 2010 | 12.89 | 13.06 | 12.74 | 12.80 | 113,049,864 | -0.03(-0.21%) |
Sep 29, 2010 | 12.99 | 13.08 | 12.75 | 12.83 | 93,718,192 | -0.18(-1.36%) |
Sep 28, 2010 | 12.87 | 13.05 | 12.73 | 13.00 | 91,610,408 | +0.18(+1.40%) |
Sep 27, 2010 | 12.93 | 12.95 | 12.79 | 12.82 | 76,660,016 | -0.12(-0.97%) |
Sep 24, 2010 | 12.82 | 12.97 | 12.79 | 12.95 | 83,626,864 | +0.29(+2.33%) |
Sep 23, 2010 | 12.57 | 12.87 | 12.50 | 12.65 | 77,902,248 | -0.02(-0.16%) |
Sep 22, 2010 | 12.69 | 12.83 | 12.59 | 12.67 | 92,291,288 | -0.09(-0.68%) |
Sep 21, 2010 | 12.59 | 12.85 | 12.56 | 12.76 | 103,700,720 | +0.14(+1.11%) |
Sep 20, 2010 | 12.59 | 12.64 | 12.46 | 12.62 | 67,421,224 | +0.08(+0.64%) |
Sep 17, 2010 | 12.69 | 12.72 | 12.45 | 12.54 | 105,658,536 | +0.06(+0.48%) |
Sep 15, 2010 | 12.49 | 12.51 | 12.36 | 12.48 | 84,119,240 | -0.01(-0.11%) |
Sep 14, 2010 | 12.35 | 12.53 | 12.23 | 12.49 | 96,673,064 | +0.12(+0.98%) |
Sep 13, 2010 | 12.15 | 12.37 | 12.13 | 12.37 | 110,567,232 | +0.39(+3.27%) |
Sep 10, 2010 | 11.97 | 12.07 | 11.89 | 11.98 | 103,239,880 | -0.02(-0.17%) |
Sep 09, 2010 | 12.03 | 12.05 | 11.95 | 12.00 | 97,444,776 | +0.07(+0.56%) |
Sep 08, 2010 | 12.03 | 12.03 | 11.83 | 11.93 | 152,578,944 | -0.15(-1.21%) |
Sep 07, 2010 | 12.24 | 12.27 | 12.03 | 12.08 | 87,900,216 | -0.21(-1.68%) |
Sep 03, 2010 | 12.35 | 12.39 | 12.13 | 12.29 | 88,717,880 | +0.10(+0.82%) |
Sep 02, 2010 | 12.15 | 12.22 | 12.05 | 12.19 | 79,749,288 | +0.09(+0.77%) |
Sep 01, 2010 | 11.96 | 12.18 | 11.93 | 12.09 | 110,263,704 | +0.32(+2.69%) |
Aug 31, 2010 | 11.92 | 11.95 | 11.73 | 11.78 | 167,361,392 | -0.20(-1.64%) |
Aug 30, 2010 | 12.17 | 12.21 | 11.96 | 11.97 | 110,377,120 | -0.27(-2.23%) |
Aug 27, 2010 | 12.15 | 12.35 | 11.87 | 12.25 | 202,814,224 | +0.13(+1.04%) |
Aug 26, 2010 | 12.40 | 12.41 | 12.08 | 12.12 | 104,295,792 | -0.20(-1.62%) |
Aug 25, 2010 | 12.17 | 12.39 | 12.12 | 12.32 | 94,007,408 | +0.05(+0.41%) |
Aug 24, 2010 | 12.37 | 12.45 | 12.26 | 12.27 | 112,611,152 | -0.20(-1.58%) |
Aug 23, 2010 | 12.61 | 12.65 | 12.40 | 12.47 | 107,903,024 | -0.14(-1.11%) |
Aug 20, 2010 | 12.61 | 12.67 | 12.51 | 12.61 | 142,766,656 | +0.01(+0.05%) |
Aug 19, 2010 | 12.65 | 12.75 | 12.54 | 12.60 | 239,640,080 | -0.46(-3.52%) |
Aug 18, 2010 | 13.02 | 13.19 | 12.98 | 13.06 | 84,490,872 | +0.04(+0.31%) |
Aug 17, 2010 | 13.15 | 13.25 | 13.00 | 13.02 | 91,157,552 | +0.04(+0.31%) |
Aug 16, 2010 | 12.76 | 13.04 | 12.74 | 12.98 | 72,986,784 | +0.21(+1.67%) |
Aug 13, 2010 | 12.89 | 12.99 | 12.77 | 12.77 | 86,080,192 | -0.20(-1.54%) |
Aug 12, 2010 | 12.78 | 13.15 | 12.72 | 12.97 | 129,853,160 | +0.02(+0.13%) |
Aug 11, 2010 | 13.02 | 13.05 | 12.87 | 12.95 | 148,506,944 | -0.26(-1.99%) |
Aug 10, 2010 | 13.41 | 13.45 | 13.13 | 13.21 | 204,354,880 | -0.55(-4.02%) |
Aug 09, 2010 | 13.86 | 13.86 | 13.61 | 13.77 | 69,105,760 | +0.00(+0.00%) |
Aug 06, 2010 | 13.63 | 13.87 | 13.61 | 13.77 | 76,253,264 | -0.01(-0.10%) |
Aug 05, 2010 | 13.76 | 13.86 | 13.64 | 13.78 | 67,004,556 | -0.04(-0.29%) |
Aug 04, 2010 | 13.87 | 13.91 | 13.63 | 13.82 | 128,442,464 | +0.01(+0.08%) |
Aug 03, 2010 | 13.90 | 13.91 | 13.70 | 13.81 | 92,040,016 | -0.19(-1.32%) |
Aug 02, 2010 | 13.83 | 14.08 | 13.72 | 13.99 | 75,912,320 | +0.36(+2.67%) |
Jul 30, 2010 | 13.74 | 13.84 | 13.62 | 13.63 | 101,866,192 | -0.28(-2.04%) |
Jul 29, 2010 | 14.15 | 14.21 | 13.74 | 13.91 | 126,667,744 | -0.20(-1.41%) |
Jul 28, 2010 | 14.32 | 14.35 | 14.09 | 14.11 | 78,038,168 | -0.17(-1.16%) |
Jul 27, 2010 | 14.34 | 14.38 | 14.15 | 14.28 | 81,583,664 | -0.09(-0.60%) |
Jul 26, 2010 | 14.34 | 14.38 | 14.17 | 14.36 | 76,951,016 | +0.01(+0.09%) |
Jul 23, 2010 | 14.32 | 14.37 | 14.11 | 14.35 | 93,884,976 | -0.06(-0.41%) |
Jul 22, 2010 | 14.13 | 14.54 | 14.12 | 14.41 | 112,632,704 | +0.34(+2.45%) |
Jul 21, 2010 | 14.27 | 14.32 | 14.01 | 14.07 | 109,452,376 | -0.26(-1.80%) |
Jul 20, 2010 | 14.00 | 14.38 | 13.96 | 14.32 | 109,352,144 | +0.04(+0.28%) |
Jul 19, 2010 | 14.01 | 14.30 | 14.00 | 14.28 | 95,789,928 | +0.38(+2.71%) |
Jul 16, 2010 | 14.18 | 14.21 | 13.89 | 13.91 | 121,599,120 | -0.32(-2.28%) |
Jul 15, 2010 | 14.12 | 14.28 | 13.90 | 14.23 | 179,126,192 | +0.10(+0.70%) |
Jul 14, 2010 | 14.60 | 14.72 | 14.08 | 14.13 | 300,697,056 | +0.23(+1.67%) |
Jul 13, 2010 | 13.87 | 14.74 | 13.77 | 13.90 | 154,446,768 | +0.29(+2.14%) |
Jul 12, 2010 | 13.44 | 13.66 | 13.43 | 13.61 | 85,383,368 | +0.22(+1.63%) |
Jul 09, 2010 | 13.27 | 13.42 | 13.21 | 13.39 | 79,871,256 | +0.09(+0.70%) |
Jul 08, 2010 | 13.46 | 13.47 | 13.12 | 13.30 | 98,861,624 | -0.03(-0.21%) |
Jul 07, 2010 | 12.88 | 13.34 | 12.83 | 13.33 | 108,444,160 | +0.44(+3.40%) |
Jul 06, 2010 | 12.93 | 13.07 | 12.74 | 12.89 | 91,695,968 | +0.19(+1.46%) |
Jul 02, 2010 | 12.71 | 12.82 | 12.54 | 12.70 | 87,811,544 | -0.03(-0.26%) |
Jul 01, 2010 | 12.86 | 12.98 | 12.57 | 12.74 | 133,575,176 | -0.13(-1.03%) |
Jun 30, 2010 | 13.03 | 13.25 | 12.84 | 12.87 | 97,144,792 | -0.22(-1.72%) |
Jun 29, 2010 | 13.23 | 13.27 | 13.00 | 13.09 | 119,114,944 | -0.16(-1.21%) |
Jun 25, 2010 | 13.50 | 13.50 | 13.16 | 13.25 | 143,116,800 | -0.19(-1.42%) |
Jun 24, 2010 | 13.64 | 13.75 | 13.36 | 13.44 | 93,716,376 | -0.32(-2.35%) |
Jun 23, 2010 | 13.85 | 13.91 | 13.67 | 13.77 | 92,731,328 | -0.11(-0.81%) |
Jun 22, 2010 | 13.98 | 14.11 | 13.80 | 13.88 | 88,887,136 | -0.14(-0.99%) |
Jun 21, 2010 | 14.34 | 14.35 | 13.93 | 14.02 | 73,969,024 | -0.14(-0.98%) |
Jun 18, 2010 | 14.26 | 14.32 | 14.01 | 14.16 | 98,052,288 | -0.08(-0.56%) |
Jun 17, 2010 | 14.28 | 14.35 | 14.03 | 14.24 | 56,320,688 | +0.02(+0.14%) |
Jun 16, 2010 | 14.17 | 14.32 | 14.03 | 14.22 | 66,284,424 | +0.01(+0.04%) |
Jun 15, 2010 | 13.97 | 14.26 | 13.90 | 14.21 | 93,762,872 | +0.39(+2.82%) |
Jun 14, 2010 | 13.86 | 13.99 | 13.77 | 13.82 | 104,085,288 | +0.17(+1.21%) |
Jun 11, 2010 | 13.44 | 13.73 | 13.42 | 13.66 | 74,809,320 | +0.06(+0.44%) |
Jun 10, 2010 | 13.46 | 13.63 | 13.40 | 13.60 | 86,401,088 | +0.41(+3.11%) |
Jun 09, 2010 | 13.49 | 13.63 | 13.14 | 13.19 | 89,103,720 | -0.17(-1.24%) |
Jun 08, 2010 | 13.38 | 13.38 | 13.06 | 13.35 | 138,061,024 | -0.08(-0.63%) |
Jun 07, 2010 | 13.85 | 13.91 | 13.39 | 13.44 | 98,798,600 | -0.42(-3.04%) |
Jun 04, 2010 | 14.25 | 14.29 | 13.75 | 13.86 | 102,657,368 | -0.63(-4.36%) |
Jun 03, 2010 | 14.53 | 14.56 | 14.21 | 14.49 | 82,547,376 | +0.06(+0.41%) |
Jun 02, 2010 | 14.15 | 14.44 | 14.00 | 14.43 | 92,672,216 | +0.42(+2.98%) |
Jun 01, 2010 | 14.09 | 14.38 | 13.98 | 14.01 | 86,401,912 | -0.16(-1.12%) |
May 28, 2010 | 14.40 | 14.39 | 14.05 | 14.17 | 109,902,064 | -0.22(-1.56%) |
May 27, 2010 | 14.00 | 14.42 | 13.97 | 14.40 | 125,767,568 | +0.70(+5.12%) |
May 26, 2010 | 13.96 | 14.22 | 13.69 | 13.70 | 129,229,200 | -0.10(-0.72%) |
May 25, 2010 | 13.31 | 13.81 | 13.25 | 13.79 | 145,276,240 | +0.12(+0.87%) |
May 24, 2010 | 13.86 | 14.04 | 13.64 | 13.68 | 85,258,592 | -0.16(-1.14%) |
May 21, 2010 | 13.50 | 14.01 | 13.35 | 13.83 | 168,934,416 | +0.08(+0.57%) |
May 20, 2010 | 13.74 | 14.05 | 13.65 | 13.75 | 160,936,256 | -0.54(-3.75%) |
May 19, 2010 | 14.24 | 14.36 | 13.89 | 14.29 | 135,288,912 | +0.11(+0.79%) |
May 18, 2010 | 14.65 | 14.71 | 14.11 | 14.18 | 115,749,624 | -0.39(-2.68%) |
May 17, 2010 | 14.39 | 14.59 | 14.17 | 14.57 | 97,653,976 | +0.09(+0.59%) |
May 14, 2010 | 14.68 | 14.69 | 14.24 | 14.48 | 126,246,360 | -0.40(-2.71%) |
May 13, 2010 | 15.24 | 15.33 | 14.79 | 14.89 | 93,808,152 | -0.39(-2.55%) |
May 12, 2010 | 14.95 | 15.31 | 14.88 | 15.28 | 125,904,048 | +0.54(+3.64%) |
May 11, 2010 | 15.10 | 15.12 | 14.62 | 14.74 | 155,226,160 | -0.18(-1.20%) |
May 10, 2010 | 14.75 | 14.93 | 14.66 | 14.92 | 170,154,256 | +0.82(+5.82%) |
May 07, 2010 | 14.07 | 14.36 | 13.54 | 14.10 | 210,637,712 | -0.13(-0.93%) |
May 06, 2010 | 14.65 | 14.81 | 13.17 | 14.23 | 242,707,408 | -0.44(-2.99%) |
May 05, 2010 | 14.65 | 14.81 | 14.49 | 14.67 | 146,332,144 | -0.15(-1.03%) |
May 04, 2010 | 15.06 | 15.08 | 14.72 | 14.82 | 138,038,416 | -0.46(-3.01%) |