Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.29 | 15.36 | 15.10 | 15.13 | 9,856,429 | -0.19(-1.24%) |
Apr 28, 2011 | 15.60 | 15.65 | 15.20 | 15.32 | 12,365,210 | -0.23(-1.47%) |
Apr 27, 2011 | 15.55 | 15.81 | 15.42 | 15.55 | 18,065,072 | +0.05(+0.33%) |
Apr 26, 2011 | 15.27 | 15.51 | 15.13 | 15.50 | 15,987,170 | +0.32(+2.08%) |
Apr 25, 2011 | 15.19 | 15.24 | 15.04 | 15.18 | 8,661,543 | -0.11(-0.70%) |
Apr 21, 2011 | 15.56 | 15.62 | 15.27 | 15.29 | 9,335,085 | -0.22(-1.43%) |
Apr 20, 2011 | 15.35 | 15.55 | 15.22 | 15.51 | 16,295,540 | +0.37(+2.47%) |
Apr 19, 2011 | 15.13 | 15.20 | 14.98 | 15.13 | 9,477,606 | +0.00(+0.00%) |
Apr 18, 2011 | 15.16 | 15.30 | 14.95 | 15.13 | 13,405,403 | -0.30(-1.97%) |
Apr 15, 2011 | 15.55 | 15.62 | 15.40 | 15.44 | 14,019,327 | -0.03(-0.16%) |
Apr 14, 2011 | 15.54 | 15.54 | 15.29 | 15.46 | 11,282,828 | -0.15(-0.97%) |
Apr 13, 2011 | 15.77 | 15.87 | 15.44 | 15.62 | 13,682,560 | -0.02(-0.12%) |
Apr 12, 2011 | 15.62 | 16.09 | 15.58 | 15.63 | 17,472,326 | -0.18(-1.12%) |
Apr 11, 2011 | 15.69 | 15.98 | 15.68 | 15.81 | 11,960,279 | +0.10(+0.64%) |
Apr 08, 2011 | 16.03 | 16.08 | 15.55 | 15.71 | 12,003,876 | -0.36(-2.24%) |
Apr 07, 2011 | 16.26 | 16.44 | 15.19 | 16.07 | 20,496,286 | +0.13(+0.83%) |
Apr 06, 2011 | 15.72 | 16.02 | 15.63 | 15.94 | 19,931,060 | +0.37(+2.40%) |
Apr 05, 2011 | 15.09 | 15.67 | 15.00 | 15.57 | 20,152,708 | +0.42(+2.80%) |
Apr 04, 2011 | 15.47 | 15.51 | 15.09 | 15.14 | 6,860,362 | -0.27(-1.73%) |
Apr 01, 2011 | 15.49 | 15.70 | 15.31 | 15.41 | 10,068,439 | +0.06(+0.37%) |
Mar 31, 2011 | 15.27 | 15.37 | 14.86 | 15.35 | 13,956,175 | +0.01(+0.08%) |
Mar 30, 2011 | 15.34 | 15.34 | 15.34 | 15.34 | 14,665,066 | +0.38(+2.54%) |
Mar 29, 2011 | 14.61 | 15.08 | 14.58 | 14.96 | 11,551,336 | +0.30(+2.07%) |
Mar 28, 2011 | 14.85 | 15.03 | 14.63 | 14.65 | 8,087,495 | -0.17(-1.15%) |
Mar 25, 2011 | 14.60 | 14.97 | 14.53 | 14.82 | 12,423,558 | +0.23(+1.60%) |
Mar 24, 2011 | 14.59 | 14.68 | 14.34 | 14.59 | 12,161,573 | +0.07(+0.48%) |
Mar 23, 2011 | 14.40 | 14.56 | 14.24 | 14.52 | 9,396,074 | +0.05(+0.35%) |
Mar 22, 2011 | 14.84 | 14.84 | 14.45 | 14.47 | 10,128,842 | -0.34(-2.31%) |
Mar 21, 2011 | 14.73 | 14.82 | 14.72 | 14.81 | 10,233,474 | +0.27(+1.83%) |
Mar 18, 2011 | 14.83 | 14.87 | 14.39 | 14.55 | 15,550,611 | -0.08(-0.52%) |
Mar 17, 2011 | 14.94 | 15.10 | 14.60 | 14.62 | 11,763,078 | -0.05(-0.34%) |
Mar 16, 2011 | 14.71 | 14.79 | 14.41 | 14.67 | 16,922,842 | -0.04(-0.26%) |
Mar 15, 2011 | 14.58 | 14.81 | 14.56 | 14.71 | 10,568,181 | -0.14(-0.94%) |
Mar 14, 2011 | 14.89 | 15.11 | 14.60 | 14.85 | 8,208,781 | -0.17(-1.14%) |
Mar 11, 2011 | 14.88 | 15.14 | 14.72 | 15.02 | 10,307,548 | +0.12(+0.81%) |
Mar 10, 2011 | 14.98 | 15.13 | 14.84 | 14.90 | 10,629,003 | -0.30(-1.99%) |
Mar 09, 2011 | 14.75 | 15.34 | 14.62 | 15.20 | 14,819,405 | +0.45(+3.04%) |
Mar 08, 2011 | 14.82 | 14.92 | 14.63 | 14.76 | 12,845,932 | +0.07(+0.47%) |
Mar 07, 2011 | 14.74 | 14.83 | 14.56 | 14.69 | 13,097,607 | -0.06(-0.43%) |
Mar 04, 2011 | 14.86 | 15.03 | 14.50 | 14.75 | 14,759,445 | -0.03(-0.21%) |
Mar 03, 2011 | 15.19 | 15.20 | 14.77 | 14.78 | 17,299,576 | -0.11(-0.72%) |
Mar 02, 2011 | 14.71 | 14.90 | 14.48 | 14.89 | 17,296,370 | +0.15(+1.03%) |
Mar 01, 2011 | 15.17 | 15.17 | 14.67 | 14.74 | 11,846,980 | -0.35(-2.34%) |
Feb 28, 2011 | 14.91 | 15.11 | 14.84 | 15.09 | 11,471,844 | +0.19(+1.27%) |
Feb 25, 2011 | 14.74 | 14.93 | 14.50 | 14.90 | 13,497,985 | +0.27(+1.86%) |
Feb 24, 2011 | 14.65 | 15.06 | 14.46 | 14.63 | 16,165,584 | -0.03(-0.17%) |
Feb 23, 2011 | 14.76 | 15.07 | 14.21 | 14.65 | 16,794,786 | -0.16(-1.07%) |
Feb 22, 2011 | 14.99 | 15.21 | 14.58 | 14.81 | 23,697,868 | -0.18(-1.22%) |
Feb 18, 2011 | 15.22 | 15.36 | 14.93 | 15.00 | 13,288,102 | -0.20(-1.29%) |
Feb 17, 2011 | 15.12 | 15.32 | 15.02 | 15.19 | 11,449,974 | +0.08(+0.50%) |
Feb 16, 2011 | 15.04 | 15.32 | 14.87 | 15.12 | 15,433,467 | +0.25(+1.66%) |
Feb 15, 2011 | 15.04 | 15.18 | 14.83 | 14.87 | 11,703,140 | -0.20(-1.34%) |
Feb 14, 2011 | 15.50 | 15.60 | 15.04 | 15.07 | 14,622,294 | -0.47(-3.05%) |
Feb 11, 2011 | 15.18 | 15.55 | 15.13 | 15.54 | 8,321,797 | +0.25(+1.65%) |
Feb 10, 2011 | 15.08 | 15.32 | 14.91 | 15.29 | 12,019,005 | +0.20(+1.34%) |
Feb 09, 2011 | 15.25 | 15.80 | 15.09 | 15.09 | 22,660,036 | -0.23(-1.48%) |
Feb 08, 2011 | 14.85 | 15.32 | 14.76 | 15.32 | 15,272,102 | +0.47(+3.19%) |
Feb 07, 2011 | 14.43 | 14.88 | 14.36 | 14.84 | 14,979,121 | +0.44(+3.02%) |
Feb 04, 2011 | 14.04 | 14.47 | 13.92 | 14.41 | 15,357,244 | +0.47(+3.35%) |
Feb 03, 2011 | 14.29 | 14.33 | 13.69 | 13.94 | 34,161,888 | +0.04(+0.32%) |
Feb 02, 2011 | 14.30 | 14.30 | 13.74 | 13.90 | 18,983,858 | -0.46(-3.21%) |
Feb 01, 2011 | 14.69 | 14.69 | 14.29 | 14.36 | 15,541,339 | -0.26(-1.77%) |
Jan 31, 2011 | 14.64 | 14.67 | 14.41 | 14.62 | 10,294,416 | +0.10(+0.70%) |
Jan 28, 2011 | 15.10 | 15.12 | 14.48 | 14.52 | 8,882,651 | -0.55(-3.65%) |
Jan 27, 2011 | 14.88 | 15.13 | 14.80 | 15.06 | 10,023,069 | +0.19(+1.27%) |
Jan 26, 2011 | 14.75 | 14.92 | 14.60 | 14.88 | 10,400,827 | +0.15(+0.99%) |
Jan 25, 2011 | 14.73 | 14.86 | 14.49 | 14.73 | 8,302,935 | -0.05(-0.34%) |
Jan 24, 2011 | 14.62 | 14.86 | 14.52 | 14.78 | 7,624,786 | +0.17(+1.17%) |
Jan 21, 2011 | 14.88 | 14.88 | 14.57 | 14.61 | 7,967,652 | -0.16(-1.11%) |
Jan 20, 2011 | 14.75 | 15.21 | 14.68 | 14.77 | 16,727,481 | +0.30(+2.09%) |
Jan 19, 2011 | 14.73 | 14.91 | 14.43 | 14.47 | 9,473,687 | -0.30(-2.05%) |
Jan 18, 2011 | 14.59 | 14.81 | 14.53 | 14.77 | 14,054,643 | +0.20(+1.39%) |
Jan 14, 2011 | 14.45 | 14.57 | 14.38 | 14.57 | 10,962,110 | +0.06(+0.39%) |
Jan 13, 2011 | 14.68 | 14.71 | 14.46 | 14.52 | 12,774,046 | -0.15(-0.99%) |
Jan 12, 2011 | 14.81 | 14.81 | 14.57 | 14.66 | 14,303,860 | -0.01(-0.09%) |
Jan 11, 2011 | 15.06 | 15.10 | 14.60 | 14.67 | 14,805,270 | -0.15(-1.02%) |
Jan 10, 2011 | 14.63 | 14.94 | 14.62 | 14.82 | 17,880,316 | +0.11(+0.73%) |
Jan 07, 2011 | 15.13 | 15.15 | 14.62 | 14.72 | 22,014,800 | -0.51(-3.35%) |
Jan 06, 2011 | 15.31 | 15.41 | 15.11 | 15.23 | 23,223,670 | -0.59(-3.76%) |
Jan 05, 2011 | 15.75 | 16.01 | 15.66 | 15.82 | 9,460,107 | -0.02(-0.12%) |
Jan 04, 2011 | 15.98 | 16.10 | 15.58 | 15.84 | 14,635,654 | -0.22(-1.38%) |
Jan 03, 2011 | 16.10 | 16.30 | 16.05 | 16.06 | 7,847,190 | +0.09(+0.55%) |
Dec 31, 2010 | 15.90 | 16.12 | 15.84 | 15.97 | 7,646,793 | +0.04(+0.24%) |
Dec 30, 2010 | 15.89 | 16.08 | 15.78 | 15.94 | 6,369,830 | +0.13(+0.80%) |
Dec 29, 2010 | 15.79 | 15.98 | 15.78 | 15.81 | 5,865,801 | +0.03(+0.16%) |
Dec 28, 2010 | 15.82 | 15.94 | 15.71 | 15.78 | 5,090,530 | -0.10(-0.64%) |
Dec 27, 2010 | 15.89 | 15.95 | 15.52 | 15.89 | 6,032,634 | +0.00(+0.00%) |
Dec 23, 2010 | 16.13 | 16.28 | 15.83 | 15.89 | 11,924,632 | -0.21(-1.29%) |
Dec 22, 2010 | 16.40 | 16.48 | 16.09 | 16.09 | 10,039,050 | -0.31(-1.89%) |
Dec 21, 2010 | 16.25 | 16.52 | 16.23 | 16.40 | 13,447,990 | +0.24(+1.48%) |
Dec 20, 2010 | 16.49 | 16.51 | 16.15 | 16.16 | 7,773,592 | -0.18(-1.12%) |
Dec 17, 2010 | 16.28 | 16.52 | 16.11 | 16.35 | 18,375,400 | +0.10(+0.62%) |
Dec 16, 2010 | 15.97 | 16.30 | 15.81 | 16.25 | 14,652,715 | +0.29(+1.82%) |
Dec 15, 2010 | 15.84 | 16.01 | 15.79 | 15.96 | 9,037,865 | +0.06(+0.36%) |
Dec 14, 2010 | 15.80 | 15.96 | 15.70 | 15.90 | 10,036,227 | +0.15(+0.92%) |
Dec 13, 2010 | 16.08 | 16.13 | 15.73 | 15.75 | 9,098,606 | -0.31(-1.93%) |
Dec 10, 2010 | 16.11 | 16.16 | 15.96 | 16.06 | 7,188,278 | +0.03(+0.20%) |
Dec 09, 2010 | 16.11 | 16.19 | 15.98 | 16.03 | 7,607,914 | -0.03(-0.20%) |
Dec 08, 2010 | 16.15 | 16.25 | 15.70 | 16.06 | 9,884,786 | -0.06(-0.35%) |
Dec 07, 2010 | 16.05 | 16.28 | 16.02 | 16.12 | 14,697,027 | +0.25(+1.59%) |
Dec 06, 2010 | 15.78 | 15.96 | 15.72 | 15.87 | 10,565,100 | +0.08(+0.48%) |
Dec 03, 2010 | 15.90 | 16.06 | 15.45 | 15.79 | 19,063,198 | -0.30(-1.88%) |
Dec 02, 2010 | 16.34 | 16.51 | 15.96 | 16.09 | 20,100,604 | -0.16(-1.01%) |
Dec 01, 2010 | 16.48 | 16.51 | 16.09 | 16.26 | 13,023,433 | +0.08(+0.47%) |
Nov 30, 2010 | 16.03 | 16.46 | 15.91 | 16.18 | 15,447,481 | +0.16(+1.02%) |
Nov 29, 2010 | 16.42 | 16.51 | 15.89 | 16.02 | 15,735,124 | -0.37(-2.23%) |
Nov 26, 2010 | 16.57 | 16.59 | 16.17 | 16.38 | 8,613,536 | +0.07(+0.42%) |
Nov 24, 2010 | 16.38 | 16.31 | 16.31 | 16.31 | 13,107,617 | +0.28(+1.73%) |
Nov 23, 2010 | 15.97 | 16.47 | 15.94 | 16.04 | 17,638,770 | -0.12(-0.74%) |
Nov 22, 2010 | 15.79 | 16.25 | 15.75 | 16.16 | 14,495,582 | +0.35(+2.23%) |
Nov 19, 2010 | 15.58 | 15.87 | 15.50 | 15.80 | 9,896,345 | +0.22(+1.42%) |
Nov 18, 2010 | 15.76 | 15.88 | 15.56 | 15.58 | 10,110,849 | +0.05(+0.32%) |
Nov 17, 2010 | 15.24 | 15.73 | 15.15 | 15.53 | 15,050,773 | +0.31(+2.07%) |
Nov 16, 2010 | 15.40 | 15.69 | 15.06 | 15.22 | 13,937,227 | -0.57(-3.63%) |
Nov 15, 2010 | 15.84 | 15.90 | 15.52 | 15.79 | 12,318,437 | +0.00(+0.00%) |
Nov 12, 2010 | 15.59 | 15.93 | 15.52 | 15.79 | 17,068,062 | +0.09(+0.56%) |
Nov 11, 2010 | 15.60 | 15.81 | 15.39 | 15.70 | 11,654,387 | +0.04(+0.24%) |
Nov 10, 2010 | 15.96 | 16.13 | 15.59 | 15.67 | 19,461,042 | -0.23(-1.43%) |
Nov 09, 2010 | 16.22 | 16.23 | 15.76 | 15.89 | 12,004,874 | -0.11(-0.67%) |
Nov 08, 2010 | 16.00 | 16.15 | 15.80 | 16.00 | 10,433,559 | -0.11(-0.70%) |
Nov 05, 2010 | 16.21 | 16.40 | 16.07 | 16.11 | 11,910,481 | +0.01(+0.04%) |
Nov 04, 2010 | 15.55 | 16.29 | 15.50 | 16.11 | 18,214,336 | +1.00(+6.63%) |
Nov 03, 2010 | 15.14 | 15.19 | 14.85 | 15.10 | 10,612,446 | -0.03(-0.21%) |
Nov 02, 2010 | 15.24 | 15.36 | 14.93 | 15.14 | 13,121,675 | +0.03(+0.21%) |
Nov 01, 2010 | 15.04 | 15.29 | 14.95 | 15.10 | 12,965,972 | +0.19(+1.27%) |
Oct 29, 2010 | 14.64 | 15.08 | 14.55 | 14.92 | 14,185,974 | +0.24(+1.63%) |
Oct 28, 2010 | 14.82 | 14.92 | 14.39 | 14.68 | 16,608,632 | +0.16(+1.08%) |
Oct 27, 2010 | 14.37 | 14.63 | 14.18 | 14.52 | 16,577,937 | +0.36(+2.54%) |
Oct 25, 2010 | 14.08 | 14.46 | 14.06 | 14.16 | 13,190,113 | +0.18(+1.31%) |
Oct 22, 2010 | 14.07 | 14.12 | 13.86 | 13.98 | 11,777,768 | -0.04(-0.31%) |
Oct 21, 2010 | 14.21 | 14.25 | 13.80 | 14.02 | 14,784,853 | -0.11(-0.80%) |
Oct 20, 2010 | 14.36 | 14.48 | 14.09 | 14.13 | 21,302,654 | -0.13(-0.93%) |
Oct 19, 2010 | 14.90 | 15.00 | 14.15 | 14.27 | 29,868,718 | -0.86(-5.67%) |
Oct 18, 2010 | 15.27 | 15.50 | 15.09 | 15.12 | 13,295,698 | -0.11(-0.74%) |
Oct 15, 2010 | 15.32 | 15.36 | 15.05 | 15.24 | 10,589,140 | +0.09(+0.58%) |
Oct 14, 2010 | 15.36 | 15.57 | 14.99 | 15.15 | 14,621,218 | -0.19(-1.23%) |
Oct 13, 2010 | 15.82 | 15.87 | 15.30 | 15.34 | 14,624,509 | -0.39(-2.48%) |
Oct 12, 2010 | 15.58 | 15.80 | 15.48 | 15.73 | 11,121,495 | +0.07(+0.44%) |
Oct 11, 2010 | 15.38 | 15.92 | 15.36 | 15.66 | 18,674,288 | +0.31(+2.01%) |
Oct 08, 2010 | 15.35 | 15.44 | 15.02 | 15.35 | 14,098,661 | +0.32(+2.14%) |
Oct 07, 2010 | 14.77 | 15.11 | 14.65 | 15.03 | 1,904 | +0.09(+0.63%) |
Oct 06, 2010 | 14.79 | 14.95 | 14.55 | 14.93 | 15,625,827 | +0.11(+0.77%) |
Oct 05, 2010 | 14.66 | 14.93 | 14.54 | 14.82 | 17,244,950 | +0.48(+3.34%) |
Oct 04, 2010 | 14.31 | 14.35 | 13.87 | 14.34 | 18,313,768 | -0.25(-1.68%) |
Oct 01, 2010 | 14.59 | 14.75 | 14.52 | 14.59 | 12,819,357 | +0.04(+0.25%) |
Sep 30, 2010 | 14.55 | 14.75 | 14.30 | 14.55 | 11,026,520 | -0.05(-0.33%) |
Sep 29, 2010 | 14.39 | 14.64 | 14.35 | 14.60 | 9,232,042 | +0.13(+0.87%) |
Sep 28, 2010 | 14.34 | 14.52 | 14.09 | 14.47 | 13,422,995 | +0.15(+1.06%) |
Sep 27, 2010 | 14.41 | 14.47 | 14.25 | 14.32 | 8,069,879 | -0.01(-0.09%) |
Sep 24, 2010 | 14.30 | 14.49 | 14.18 | 14.34 | 11,618,244 | +0.30(+2.11%) |
Sep 23, 2010 | 14.04 | 14.31 | 13.64 | 14.04 | 21,107,288 | +0.18(+1.27%) |
Sep 22, 2010 | 13.71 | 13.93 | 13.52 | 13.86 | 18,259,346 | +0.01(+0.05%) |
Sep 21, 2010 | 13.92 | 14.01 | 13.63 | 13.86 | 12,060,245 | -0.09(-0.63%) |
Sep 20, 2010 | 13.72 | 14.01 | 13.58 | 13.95 | 11,600,097 | +0.24(+1.77%) |
Sep 17, 2010 | 13.70 | 13.79 | 13.47 | 13.70 | 11,464,757 | +0.15(+1.14%) |
Sep 15, 2010 | 13.52 | 13.64 | 13.45 | 13.55 | 8,607,972 | -0.09(-0.69%) |
Sep 14, 2010 | 13.43 | 13.94 | 13.28 | 13.64 | 16,209,336 | +0.38(+2.85%) |
Sep 13, 2010 | 13.27 | 13.40 | 13.20 | 13.26 | 8,730,850 | +0.19(+1.45%) |
Sep 10, 2010 | 12.95 | 13.17 | 12.83 | 13.08 | 7,520,082 | +0.11(+0.82%) |
Sep 09, 2010 | 13.09 | 13.13 | 12.82 | 12.97 | 8,119,346 | +0.13(+1.03%) |
Sep 08, 2010 | 12.79 | 13.12 | 12.71 | 12.84 | 3,391 | -0.04(-0.29%) |
Sep 07, 2010 | 13.05 | 13.20 | 12.84 | 12.87 | 3,795 | -0.25(-1.87%) |
Sep 03, 2010 | 13.25 | 13.40 | 13.05 | 13.12 | 11,944,062 | +0.10(+0.77%) |
Sep 02, 2010 | 12.83 | 13.06 | 12.67 | 13.02 | 3,098 | +0.33(+2.58%) |
Sep 01, 2010 | 12.38 | 12.74 | 12.36 | 12.69 | 11,044,016 | +0.48(+3.97%) |
Aug 31, 2010 | 12.20 | 12.41 | 11.94 | 12.21 | 87,275 | +0.14(+1.12%) |
Aug 30, 2010 | 12.28 | 12.40 | 12.02 | 12.07 | 10,925,161 | -0.25(-2.02%) |
Aug 27, 2010 | 12.09 | 12.43 | 11.98 | 12.32 | 15,362,582 | +0.11(+0.88%) |
Aug 26, 2010 | 12.36 | 12.60 | 11.98 | 12.21 | 3,270 | -0.23(-1.82%) |
Aug 25, 2010 | 12.23 | 12.57 | 12.07 | 12.44 | 15,252,257 | +0.13(+1.02%) |
Aug 24, 2010 | 12.57 | 12.57 | 12.13 | 12.31 | 1,054 | -0.38(-3.02%) |
Aug 23, 2010 | 13.16 | 13.25 | 12.67 | 12.70 | 12,974,544 | -0.48(-3.67%) |
Aug 20, 2010 | 12.91 | 13.28 | 12.83 | 13.18 | 11,221,907 | +0.16(+1.21%) |
Aug 19, 2010 | 13.12 | 13.18 | 12.91 | 13.03 | 5,290 | -0.21(-1.57%) |
Aug 18, 2010 | 12.87 | 13.32 | 12.84 | 13.23 | 3,883 | +0.34(+2.63%) |
Aug 17, 2010 | 12.80 | 13.06 | 12.69 | 12.89 | 5,068 | +0.23(+1.84%) |
Aug 16, 2010 | 12.50 | 12.79 | 12.42 | 12.66 | 12,555,875 | +0.01(+0.05%) |
Aug 13, 2010 | 12.65 | 12.87 | 12.60 | 12.65 | 14,897,035 | -0.08(-0.59%) |
Aug 12, 2010 | 12.66 | 12.78 | 12.41 | 12.73 | 23,125,316 | -0.17(-1.32%) |
Aug 11, 2010 | 12.33 | 12.94 | 12.21 | 12.90 | 3,897 | +0.66(+5.39%) |
Aug 10, 2010 | 12.48 | 12.48 | 12.08 | 12.24 | 2,306 | -0.18(-1.47%) |
Aug 09, 2010 | 12.33 | 12.56 | 12.18 | 12.42 | 10,071,986 | +0.20(+1.65%) |
Aug 06, 2010 | 12.22 | 12.43 | 11.96 | 12.22 | 12,038,369 | -0.21(-1.72%) |
Aug 05, 2010 | 12.01 | 12.54 | 11.79 | 12.43 | 20,837,896 | +0.21(+1.75%) |
Aug 04, 2010 | 11.91 | 12.25 | 11.91 | 12.22 | 2,437 | +0.38(+3.18%) |
Aug 03, 2010 | 12.22 | 12.23 | 11.76 | 11.84 | 15,053,473 | -0.39(-3.19%) |
Aug 02, 2010 | 11.99 | 12.26 | 11.79 | 12.23 | 13,158,555 | +0.51(+4.34%) |
Jul 30, 2010 | 11.72 | 11.80 | 11.47 | 11.72 | 15,286,904 | +0.01(+0.05%) |
Jul 29, 2010 | 12.08 | 12.26 | 11.56 | 11.72 | 10,088 | -0.59(-4.80%) |
Jul 28, 2010 | 12.31 | 12.40 | 11.94 | 12.31 | 1,013 | +0.00(+0.00%) |
Jul 27, 2010 | 12.31 | 12.79 | 12.26 | 12.31 | 715 | -0.35(-2.78%) |
Jul 26, 2010 | 12.25 | 12.67 | 12.01 | 12.66 | 12,547,148 | +0.48(+3.92%) |
Jul 23, 2010 | 12.05 | 12.25 | 11.84 | 12.18 | 14,354,523 | +0.09(+0.73%) |
Jul 22, 2010 | 11.62 | 12.18 | 11.59 | 12.09 | 7,778 | +0.65(+5.71%) |
Jul 21, 2010 | 11.62 | 11.90 | 11.37 | 11.44 | 23,465,134 | -0.14(-1.19%) |
Jul 20, 2010 | 11.58 | 11.59 | 10.74 | 11.58 | 20,450,358 | +0.56(+5.08%) |
Jul 19, 2010 | 10.79 | 11.06 | 10.64 | 11.02 | 11,099,484 | +0.23(+2.16%) |
Jul 16, 2010 | 10.79 | 11.47 | 10.76 | 10.79 | 14,517,332 | -0.58(-5.09%) |
Jul 15, 2010 | 11.57 | 11.61 | 11.27 | 11.37 | 13,241,861 | -0.19(-1.63%) |
Jul 14, 2010 | 11.58 | 11.65 | 11.33 | 11.55 | 11,140,659 | -0.06(-0.49%) |
Jul 13, 2010 | 11.43 | 11.69 | 11.33 | 11.61 | 12,791,644 | +0.31(+2.72%) |
Jul 12, 2010 | 11.60 | 11.67 | 11.18 | 11.30 | 12,783,364 | -0.35(-2.97%) |
Jul 09, 2010 | 11.65 | 11.69 | 11.40 | 11.65 | 12,969,361 | +0.06(+0.49%) |
Jul 08, 2010 | 11.57 | 11.67 | 11.16 | 11.59 | 99,103 | +0.33(+2.96%) |
Jul 07, 2010 | 10.91 | 11.28 | 10.90 | 11.26 | 24,050,180 | +0.31(+2.87%) |
Jul 06, 2010 | 11.50 | 11.57 | 10.81 | 10.94 | 2,965 | -0.28(-2.46%) |
Jul 02, 2010 | 11.22 | 11.65 | 11.15 | 11.22 | 11,230,620 | -0.30(-2.62%) |
Jul 01, 2010 | 11.20 | 11.55 | 11.05 | 11.52 | 27,513,166 | +0.27(+2.40%) |
Jun 30, 2010 | 11.22 | 11.56 | 11.19 | 11.25 | 388 | +0.08(+0.73%) |
Jun 29, 2010 | 11.59 | 11.62 | 11.08 | 11.17 | 23,128,196 | -0.79(-6.57%) |
Jun 25, 2010 | 11.96 | 12.11 | 11.74 | 11.96 | 22,521,430 | +0.11(+0.90%) |
Jun 24, 2010 | 12.47 | 12.50 | 11.82 | 11.85 | 405 | -0.78(-6.17%) |
Jun 23, 2010 | 12.59 | 12.75 | 12.29 | 12.63 | 21,866,868 | +0.02(+0.15%) |
Jun 22, 2010 | 13.08 | 13.30 | 12.57 | 12.61 | 17,638,094 | -0.43(-3.28%) |
Jun 21, 2010 | 13.69 | 13.70 | 12.93 | 13.04 | 12,901,995 | -0.45(-3.36%) |
Jun 18, 2010 | 13.49 | 13.73 | 13.37 | 13.49 | 11,119,639 | -0.13(-0.97%) |
Jun 17, 2010 | 13.80 | 13.81 | 13.38 | 13.62 | 10,379,433 | -0.08(-0.60%) |
Jun 16, 2010 | 13.79 | 13.91 | 13.55 | 13.70 | 11,203,469 | -0.26(-1.84%) |
Jun 15, 2010 | 13.82 | 14.02 | 13.54 | 13.96 | 18,672 | +0.30(+2.20%) |
Jun 14, 2010 | 13.52 | 13.90 | 13.46 | 13.66 | 12,178,079 | +0.31(+2.31%) |
Jun 11, 2010 | 13.20 | 13.57 | 13.04 | 13.35 | 10,855,423 | -0.03(-0.19%) |
Jun 10, 2010 | 13.17 | 13.42 | 13.10 | 13.38 | 13,083,993 | +0.51(+3.95%) |
Jun 09, 2010 | 13.01 | 13.31 | 12.76 | 12.87 | 18,703,088 | -0.04(-0.29%) |
Jun 08, 2010 | 12.96 | 13.10 | 12.56 | 12.91 | 16,517,006 | +0.00(+0.00%) |
Jun 07, 2010 | 13.23 | 13.41 | 12.91 | 12.91 | 16,025,585 | -0.28(-2.14%) |
Jun 04, 2010 | 13.19 | 13.82 | 13.08 | 13.19 | 19,616,280 | -0.92(-6.49%) |
Jun 03, 2010 | 14.20 | 14.46 | 13.97 | 14.10 | 18,622,290 | +0.06(+0.40%) |
Jun 02, 2010 | 13.84 | 14.07 | 13.67 | 14.05 | 14,724,789 | +0.33(+2.38%) |
Jun 01, 2010 | 14.00 | 14.38 | 13.71 | 13.72 | 318 | -0.21(-1.49%) |
May 28, 2010 | 13.93 | 14.19 | 13.75 | 13.93 | 16,134,853 | +0.10(+0.73%) |
May 27, 2010 | 13.56 | 13.85 | 13.33 | 13.83 | 16,628,585 | +0.65(+4.90%) |
May 26, 2010 | 13.68 | 13.72 | 13.11 | 13.18 | 19,370,528 | -0.31(-2.28%) |
May 25, 2010 | 12.76 | 13.50 | 12.62 | 13.49 | 47,029 | +0.23(+1.70%) |
May 24, 2010 | 13.19 | 13.54 | 13.13 | 13.26 | 20,411,300 | +0.06(+0.47%) |
May 21, 2010 | 12.59 | 13.32 | 12.48 | 13.20 | 26,920,082 | +0.21(+1.60%) |
May 20, 2010 | 12.83 | 13.18 | 12.71 | 12.99 | 30,786 | -0.40(-2.96%) |
May 19, 2010 | 13.59 | 13.76 | 13.13 | 13.39 | 24,745,584 | -0.01(-0.09%) |
May 18, 2010 | 14.17 | 14.22 | 13.35 | 13.40 | 1,118,344 | -0.59(-4.21%) |
May 17, 2010 | 14.24 | 14.33 | 13.55 | 13.99 | 22,011,504 | -0.14(-1.02%) |
May 14, 2010 | 14.14 | 14.59 | 13.90 | 14.14 | 23,227,056 | -0.59(-4.00%) |
May 13, 2010 | 15.41 | 15.41 | 14.65 | 14.73 | 2,391 | -0.77(-4.94%) |
May 12, 2010 | 15.32 | 15.58 | 14.88 | 15.49 | 26,398,920 | +0.50(+3.35%) |
May 11, 2010 | 15.25 | 15.40 | 14.96 | 14.99 | 177,886 | -0.04(-0.29%) |
May 10, 2010 | 14.83 | 15.05 | 14.73 | 15.03 | 21,614,172 | +1.27(+9.25%) |
May 07, 2010 | 14.06 | 14.42 | 13.31 | 13.76 | 30,663,960 | -0.30(-2.14%) |
May 06, 2010 | 14.39 | 14.74 | 13.17 | 14.06 | 318 | +0.13(+0.90%) |
May 05, 2010 | 14.37 | 14.79 | 13.91 | 13.94 | 22,348,014 | -0.34(-2.42%) |
May 04, 2010 | 14.69 | 14.76 | 14.21 | 14.28 | 318 | -0.61(-4.09%) |