Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.85 | 18.92 | 18.44 | 18.64 | 1,922,776 | -0.24(-1.27%) |
Apr 28, 2011 | 18.45 | 19.13 | 18.27 | 18.88 | 2,764,666 | +0.12(+0.66%) |
Apr 27, 2011 | 19.23 | 19.86 | 17.94 | 18.75 | 8,717,977 | -0.15(-0.78%) |
Apr 26, 2011 | 19.42 | 19.53 | 18.79 | 18.90 | 3,098,310 | -0.42(-2.16%) |
Apr 25, 2011 | 19.03 | 19.37 | 18.95 | 19.32 | 1,895,896 | +0.17(+0.89%) |
Apr 21, 2011 | 19.75 | 19.75 | 19.12 | 19.15 | 1,916,679 | -0.60(-3.02%) |
Apr 20, 2011 | 19.58 | 19.93 | 19.46 | 19.74 | 2,158,129 | +0.38(+1.96%) |
Apr 19, 2011 | 19.03 | 19.40 | 18.95 | 19.36 | 1,889,383 | +0.40(+2.12%) |
Apr 18, 2011 | 19.15 | 19.33 | 18.90 | 18.96 | 2,250,522 | -0.52(-2.66%) |
Apr 15, 2011 | 19.09 | 19.51 | 19.07 | 19.48 | 1,940,861 | +0.38(+1.98%) |
Apr 14, 2011 | 18.35 | 19.16 | 18.35 | 19.10 | 4,091,392 | +0.54(+2.92%) |
Apr 13, 2011 | 18.50 | 18.64 | 18.41 | 18.56 | 1,589,889 | +0.19(+1.01%) |
Apr 12, 2011 | 17.98 | 18.60 | 17.92 | 18.37 | 3,380,972 | +0.20(+1.11%) |
Apr 11, 2011 | 18.54 | 18.64 | 18.11 | 18.17 | 2,523,586 | -0.32(-1.76%) |
Apr 08, 2011 | 19.08 | 19.25 | 18.48 | 18.50 | 2,420,675 | -0.49(-2.57%) |
Apr 07, 2011 | 19.28 | 19.28 | 18.86 | 18.98 | 3,627,020 | -0.48(-2.46%) |
Apr 06, 2011 | 19.84 | 19.99 | 19.37 | 19.46 | 2,058,115 | -0.30(-1.53%) |
Apr 05, 2011 | 19.39 | 19.81 | 19.33 | 19.77 | 1,311,614 | +0.30(+1.55%) |
Apr 04, 2011 | 19.67 | 19.96 | 19.22 | 19.46 | 1,789,654 | -0.21(-1.06%) |
Apr 01, 2011 | 19.63 | 19.71 | 19.52 | 19.67 | 984,330 | +0.10(+0.51%) |
Mar 31, 2011 | 19.57 | 19.64 | 19.29 | 19.57 | 1,598,681 | -0.02(-0.08%) |
Mar 30, 2011 | 19.23 | 19.60 | 19.17 | 19.59 | 1,514,579 | +0.43(+2.26%) |
Mar 29, 2011 | 18.84 | 19.19 | 18.84 | 19.15 | 1,219,923 | +0.33(+1.73%) |
Mar 28, 2011 | 18.95 | 19.06 | 18.76 | 18.83 | 1,524,854 | -0.16(-0.86%) |
Mar 25, 2011 | 18.99 | 19.22 | 18.70 | 18.99 | 1,664,960 | -0.09(-0.45%) |
Mar 24, 2011 | 18.77 | 19.21 | 18.77 | 19.08 | 1,482,929 | +0.35(+1.86%) |
Mar 23, 2011 | 18.68 | 18.80 | 18.28 | 18.73 | 1,783,760 | +0.02(+0.12%) |
Mar 22, 2011 | 18.78 | 18.98 | 18.65 | 18.71 | 1,129,843 | -0.09(-0.49%) |
Mar 21, 2011 | 18.88 | 18.89 | 18.76 | 18.80 | 1,149,632 | +0.26(+1.38%) |
Mar 18, 2011 | 18.57 | 18.69 | 18.20 | 18.54 | 2,638,620 | +0.15(+0.80%) |
Mar 17, 2011 | 18.81 | 18.99 | 18.38 | 18.40 | 1,969,914 | -0.31(-1.65%) |
Mar 16, 2011 | 18.91 | 19.10 | 18.54 | 18.71 | 2,085,238 | -0.32(-1.71%) |
Mar 15, 2011 | 18.85 | 19.18 | 18.84 | 19.03 | 1,846,001 | +0.09(+0.49%) |
Mar 14, 2011 | 18.99 | 19.09 | 18.64 | 18.94 | 1,917,584 | -0.24(-1.25%) |
Mar 11, 2011 | 19.35 | 19.38 | 18.92 | 19.18 | 2,250,509 | -0.08(-0.40%) |
Mar 10, 2011 | 19.26 | 19.49 | 19.09 | 19.26 | 1,892,268 | -0.21(-1.07%) |
Mar 09, 2011 | 19.29 | 19.63 | 19.22 | 19.46 | 1,503,861 | +0.02(+0.08%) |
Mar 08, 2011 | 19.17 | 19.79 | 19.17 | 19.45 | 3,020,835 | +0.33(+1.73%) |
Mar 07, 2011 | 18.95 | 19.60 | 18.66 | 19.12 | 4,450,520 | +0.79(+4.32%) |
Mar 04, 2011 | 18.26 | 18.52 | 18.03 | 18.33 | 1,557,593 | +0.01(+0.04%) |
Mar 03, 2011 | 18.12 | 18.64 | 18.11 | 18.32 | 1,858,331 | +0.44(+2.45%) |
Mar 02, 2011 | 17.82 | 17.99 | 17.61 | 17.88 | 2,163,291 | +0.01(+0.04%) |
Mar 01, 2011 | 18.24 | 18.36 | 17.69 | 17.87 | 2,044,367 | -0.32(-1.73%) |
Feb 28, 2011 | 18.36 | 18.56 | 18.10 | 18.19 | 2,902,138 | -0.14(-0.76%) |
Feb 25, 2011 | 17.87 | 19.11 | 17.87 | 18.33 | 4,638,127 | +0.53(+2.98%) |
Feb 24, 2011 | 17.62 | 17.84 | 17.25 | 17.79 | 2,382,247 | +0.14(+0.78%) |
Feb 23, 2011 | 17.84 | 17.92 | 17.02 | 17.66 | 2,871,060 | -0.12(-0.69%) |
Feb 22, 2011 | 18.33 | 18.39 | 17.62 | 17.78 | 2,180,815 | -0.81(-4.35%) |
Feb 18, 2011 | 18.66 | 18.73 | 18.50 | 18.59 | 752,069 | -0.03(-0.17%) |
Feb 17, 2011 | 18.38 | 18.79 | 18.30 | 18.62 | 1,681,762 | +0.28(+1.51%) |
Feb 16, 2011 | 18.42 | 18.86 | 18.23 | 18.34 | 1,876,712 | +0.02(+0.08%) |
Feb 15, 2011 | 18.37 | 18.44 | 18.21 | 18.33 | 960,048 | -0.12(-0.63%) |
Feb 14, 2011 | 18.76 | 18.82 | 18.29 | 18.44 | 2,216,563 | -0.38(-2.00%) |
Feb 11, 2011 | 18.62 | 19.11 | 18.59 | 18.82 | 1,820,829 | +0.18(+0.95%) |
Feb 10, 2011 | 18.66 | 18.79 | 18.58 | 18.64 | 2,687,909 | -0.20(-1.06%) |
Feb 09, 2011 | 18.06 | 18.85 | 18.06 | 18.84 | 3,068,989 | +0.79(+4.39%) |
Feb 08, 2011 | 18.12 | 18.17 | 17.90 | 18.05 | 2,006,190 | +0.03(+0.17%) |
Feb 07, 2011 | 18.34 | 18.46 | 17.94 | 18.02 | 1,340,154 | -0.25(-1.35%) |
Feb 04, 2011 | 18.33 | 18.46 | 18.05 | 18.26 | 1,677,039 | -0.15(-0.79%) |
Feb 03, 2011 | 18.16 | 18.46 | 18.09 | 18.41 | 2,360,304 | +0.33(+1.83%) |
Feb 02, 2011 | 18.32 | 18.56 | 18.06 | 18.08 | 2,548,101 | -0.39(-2.12%) |
Feb 01, 2011 | 18.30 | 18.70 | 18.19 | 18.47 | 3,343,470 | +0.37(+2.04%) |
Jan 31, 2011 | 18.17 | 18.54 | 18.06 | 18.10 | 3,653,735 | +0.02(+0.13%) |
Jan 28, 2011 | 18.44 | 18.78 | 18.03 | 18.08 | 4,991,654 | -0.35(-1.92%) |
Jan 27, 2011 | 17.59 | 18.60 | 17.59 | 18.43 | 5,152,824 | +0.77(+4.36%) |
Jan 26, 2011 | 17.99 | 17.99 | 17.51 | 17.66 | 4,980,852 | -0.22(-1.25%) |
Jan 25, 2011 | 16.94 | 18.01 | 16.87 | 17.89 | 10,724,980 | +1.82(+11.30%) |
Jan 24, 2011 | 16.13 | 16.22 | 15.86 | 16.07 | 2,777,792 | -0.12(-0.71%) |
Jan 21, 2011 | 16.59 | 16.60 | 16.16 | 16.19 | 2,240,185 | -0.32(-1.91%) |
Jan 20, 2011 | 16.12 | 16.66 | 16.07 | 16.50 | 3,047,749 | +0.34(+2.09%) |
Jan 19, 2011 | 16.52 | 16.52 | 15.92 | 16.16 | 3,331,682 | -0.32(-1.96%) |
Jan 18, 2011 | 16.74 | 16.75 | 16.36 | 16.49 | 2,567,079 | -0.22(-1.29%) |
Jan 14, 2011 | 16.69 | 16.96 | 16.67 | 16.70 | 1,857,280 | -0.08(-0.46%) |
Jan 13, 2011 | 16.76 | 16.86 | 16.64 | 16.78 | 1,664,083 | +0.07(+0.41%) |
Jan 12, 2011 | 16.63 | 16.93 | 16.63 | 16.71 | 1,373,251 | +0.23(+1.40%) |
Jan 11, 2011 | 16.81 | 16.82 | 16.41 | 16.48 | 2,124,126 | -0.29(-1.74%) |
Jan 10, 2011 | 16.79 | 16.93 | 16.55 | 16.77 | 4,922,873 | -0.09(-0.55%) |
Jan 07, 2011 | 16.71 | 17.08 | 16.64 | 16.86 | 2,710,505 | +0.20(+1.20%) |
Jan 06, 2011 | 16.43 | 16.73 | 16.36 | 16.66 | 2,999,895 | +0.42(+2.61%) |
Jan 05, 2011 | 16.05 | 16.36 | 15.84 | 16.24 | 2,612,453 | +0.15(+0.91%) |
Jan 04, 2011 | 16.50 | 16.55 | 16.08 | 16.09 | 2,717,814 | -0.33(-2.01%) |
Jan 03, 2011 | 16.35 | 16.65 | 16.34 | 16.43 | 3,084,709 | +0.36(+2.25%) |
Dec 31, 2010 | 16.28 | 16.32 | 16.06 | 16.06 | 1,250,037 | -0.29(-1.79%) |
Dec 30, 2010 | 16.29 | 16.43 | 16.23 | 16.36 | 911,722 | +0.03(+0.19%) |
Dec 29, 2010 | 16.29 | 16.49 | 16.27 | 16.33 | 820,073 | +0.05(+0.28%) |
Dec 28, 2010 | 16.33 | 16.33 | 16.02 | 16.28 | 1,047,091 | -0.03(-0.19%) |
Dec 27, 2010 | 16.29 | 16.38 | 16.12 | 16.31 | 818,351 | -0.08(-0.47%) |
Dec 23, 2010 | 16.41 | 16.65 | 16.34 | 16.39 | 1,028,865 | +0.02(+0.14%) |
Dec 22, 2010 | 16.36 | 16.49 | 16.19 | 16.36 | 2,301,681 | +0.05(+0.33%) |
Dec 21, 2010 | 16.22 | 16.41 | 15.93 | 16.31 | 2,215,638 | +0.09(+0.57%) |
Dec 20, 2010 | 16.25 | 16.29 | 16.15 | 16.22 | 2,434,262 | -0.02(-0.14%) |
Dec 17, 2010 | 16.13 | 16.38 | 15.96 | 16.24 | 2,523,564 | +0.14(+0.86%) |
Dec 16, 2010 | 15.49 | 16.14 | 15.49 | 16.10 | 1,933,805 | +0.59(+3.82%) |
Dec 15, 2010 | 15.82 | 16.06 | 15.50 | 15.51 | 2,782,495 | -0.31(-1.95%) |
Dec 14, 2010 | 16.03 | 16.08 | 15.69 | 15.82 | 2,123,552 | -0.14(-0.87%) |
Dec 13, 2010 | 16.59 | 16.59 | 15.94 | 15.96 | 2,507,966 | -0.50(-3.04%) |
Dec 10, 2010 | 16.37 | 16.49 | 16.30 | 16.46 | 1,275,781 | +0.16(+0.99%) |
Dec 09, 2010 | 16.57 | 16.63 | 16.23 | 16.29 | 2,684,617 | -0.30(-1.81%) |
Dec 08, 2010 | 16.89 | 16.93 | 16.51 | 16.59 | 2,267,911 | -0.34(-2.00%) |
Dec 07, 2010 | 16.80 | 17.25 | 16.80 | 16.93 | 2,824,837 | +0.34(+2.03%) |
Dec 06, 2010 | 16.45 | 16.66 | 16.35 | 16.60 | 1,337,406 | +0.05(+0.28%) |
Dec 03, 2010 | 16.36 | 16.61 | 16.29 | 16.55 | 1,514,680 | +0.07(+0.42%) |
Dec 02, 2010 | 16.16 | 16.50 | 16.10 | 16.48 | 1,926,292 | +0.31(+1.94%) |
Dec 01, 2010 | 15.90 | 16.35 | 15.87 | 16.17 | 3,543,249 | +0.54(+3.47%) |
Nov 30, 2010 | 15.30 | 15.70 | 15.27 | 15.63 | 3,384,015 | +0.15(+0.99%) |
Nov 29, 2010 | 15.19 | 15.53 | 15.08 | 15.47 | 2,616,548 | +0.19(+1.25%) |
Nov 26, 2010 | 15.15 | 15.45 | 15.11 | 15.28 | 639,253 | +0.03(+0.20%) |
Nov 24, 2010 | 14.88 | 15.25 | 15.25 | 15.25 | 2,234,181 | +0.45(+3.05%) |
Nov 23, 2010 | 14.53 | 14.87 | 14.49 | 14.80 | 2,748,558 | +0.11(+0.73%) |
Nov 22, 2010 | 14.32 | 14.74 | 14.30 | 14.69 | 3,238,476 | +0.34(+2.34%) |
Nov 19, 2010 | 14.32 | 14.41 | 14.25 | 14.36 | 2,213,967 | +0.03(+0.21%) |
Nov 18, 2010 | 14.26 | 14.49 | 14.20 | 14.33 | 1,819,240 | +0.24(+1.74%) |
Nov 17, 2010 | 14.00 | 14.22 | 13.94 | 14.08 | 3,275,244 | +0.14(+0.99%) |
Nov 16, 2010 | 14.20 | 14.29 | 13.85 | 13.94 | 1,194,088 | -0.31(-2.20%) |
Nov 15, 2010 | 14.43 | 14.69 | 14.17 | 14.26 | 1,961,583 | -0.08(-0.53%) |
Nov 12, 2010 | 14.49 | 14.62 | 14.19 | 14.33 | 1,886,459 | -0.30(-2.04%) |
Nov 11, 2010 | 14.82 | 14.91 | 14.31 | 14.63 | 5,328,357 | +0.30(+2.08%) |
Nov 10, 2010 | 14.17 | 14.38 | 14.04 | 14.33 | 3,371,663 | +0.15(+1.02%) |
Nov 09, 2010 | 14.41 | 14.44 | 14.08 | 14.19 | 2,035,639 | -0.21(-1.49%) |
Nov 08, 2010 | 14.32 | 14.56 | 14.22 | 14.40 | 2,140,002 | -0.04(-0.26%) |
Nov 05, 2010 | 14.51 | 14.58 | 14.35 | 14.44 | 2,333,241 | -0.02(-0.11%) |
Nov 04, 2010 | 14.62 | 14.73 | 14.38 | 14.46 | 2,775,411 | +0.02(+0.11%) |
Nov 03, 2010 | 14.26 | 14.58 | 14.26 | 14.44 | 2,242,504 | +0.15(+1.02%) |
Nov 02, 2010 | 14.33 | 14.53 | 14.23 | 14.30 | 1,895,269 | +0.11(+0.81%) |
Nov 01, 2010 | 14.22 | 14.35 | 14.10 | 14.18 | 1,921,876 | +0.01(+0.05%) |
Oct 29, 2010 | 14.01 | 14.43 | 13.99 | 14.17 | 3,681,017 | +0.18(+1.26%) |
Oct 28, 2010 | 14.14 | 14.14 | 13.73 | 14.00 | 3,276,277 | -0.02(-0.11%) |
Oct 27, 2010 | 15.08 | 15.08 | 13.88 | 14.01 | 6,821,052 | -1.28(-8.40%) |
Oct 25, 2010 | 15.60 | 15.70 | 15.24 | 15.30 | 3,600,828 | -0.14(-0.89%) |
Oct 22, 2010 | 15.04 | 15.61 | 15.04 | 15.43 | 2,960,532 | +0.47(+3.12%) |
Oct 21, 2010 | 15.06 | 15.21 | 14.82 | 14.97 | 1,317,827 | +0.00(+0.00%) |
Oct 20, 2010 | 14.88 | 15.09 | 14.78 | 14.97 | 1,353,027 | +0.15(+0.98%) |
Oct 19, 2010 | 15.04 | 15.16 | 14.71 | 14.82 | 2,116,135 | -0.49(-3.19%) |
Oct 18, 2010 | 15.21 | 15.46 | 15.19 | 15.31 | 1,879,928 | +0.10(+0.65%) |
Oct 15, 2010 | 15.14 | 15.25 | 14.93 | 15.21 | 1,679,594 | +0.21(+1.43%) |
Oct 14, 2010 | 15.08 | 15.12 | 14.83 | 15.00 | 2,217,947 | -0.16(-1.06%) |
Oct 13, 2010 | 15.27 | 15.29 | 14.98 | 15.16 | 2,318,293 | -0.05(-0.30%) |
Oct 12, 2010 | 14.89 | 15.27 | 14.83 | 15.21 | 1,742,331 | +0.24(+1.63%) |
Oct 11, 2010 | 14.76 | 15.10 | 14.69 | 14.96 | 3,682,924 | +0.41(+2.78%) |
Oct 08, 2010 | 14.56 | 14.72 | 14.36 | 14.56 | 2,491,824 | +0.05(+0.32%) |
Oct 07, 2010 | 14.56 | 14.72 | 14.31 | 14.51 | 3,026,393 | +0.00(+0.00%) |
Oct 06, 2010 | 14.75 | 14.89 | 14.32 | 14.51 | 2,151,206 | -0.21(-1.40%) |
Oct 05, 2010 | 14.89 | 14.95 | 14.72 | 14.72 | 2,219,268 | +0.02(+0.16%) |
Oct 04, 2010 | 14.56 | 14.76 | 14.49 | 14.69 | 3,172,224 | +0.12(+0.84%) |
Oct 01, 2010 | 14.57 | 14.57 | 14.34 | 14.57 | 2,565,890 | +0.15(+1.04%) |
Sep 30, 2010 | 14.42 | 14.56 | 14.27 | 14.42 | 14,781 | +0.02(+0.12%) |
Sep 29, 2010 | 14.27 | 14.42 | 14.15 | 14.40 | 2,259,293 | +0.04(+0.27%) |
Sep 28, 2010 | 14.01 | 14.36 | 13.91 | 14.36 | 2,328,540 | +0.36(+2.57%) |
Sep 27, 2010 | 14.07 | 14.18 | 13.97 | 14.01 | 2,431,799 | -0.07(-0.49%) |
Sep 24, 2010 | 13.95 | 14.21 | 13.93 | 14.07 | 1,840,742 | +0.29(+2.11%) |
Sep 23, 2010 | 13.57 | 14.10 | 13.50 | 13.78 | 2,870,695 | +0.09(+0.67%) |
Sep 22, 2010 | 13.50 | 13.78 | 13.42 | 13.69 | 2,183,344 | +0.14(+1.02%) |
Sep 21, 2010 | 13.52 | 13.70 | 13.36 | 13.55 | 2,154,961 | +0.08(+0.57%) |
Sep 20, 2010 | 13.49 | 13.63 | 13.26 | 13.48 | 3,567,124 | -0.02(-0.11%) |
Sep 17, 2010 | 13.49 | 14.03 | 13.19 | 13.49 | 7,258,068 | -0.86(-5.97%) |
Sep 15, 2010 | 14.20 | 14.44 | 14.18 | 14.35 | 2,014,989 | +0.11(+0.75%) |
Sep 14, 2010 | 14.09 | 14.36 | 13.99 | 14.24 | 1,589,098 | +0.16(+1.14%) |
Sep 13, 2010 | 13.91 | 14.13 | 13.85 | 14.08 | 1,529,630 | +0.35(+2.56%) |
Sep 10, 2010 | 13.66 | 14.04 | 13.66 | 13.73 | 1,634,213 | +0.07(+0.50%) |
Sep 09, 2010 | 13.84 | 13.84 | 13.52 | 13.66 | 1,678,412 | -0.05(-0.39%) |
Sep 08, 2010 | 13.65 | 13.78 | 13.58 | 13.71 | 1,454,348 | +0.16(+1.18%) |
Sep 07, 2010 | 13.89 | 13.93 | 13.53 | 13.55 | 143 | -0.12(-0.89%) |
Sep 03, 2010 | 13.92 | 14.12 | 13.49 | 13.68 | 3,025,538 | -0.11(-0.83%) |
Sep 02, 2010 | 12.87 | 13.82 | 12.64 | 13.79 | 176 | +1.18(+9.32%) |
Sep 01, 2010 | 12.15 | 12.65 | 12.13 | 12.61 | 3,447,562 | +0.65(+5.45%) |
Aug 31, 2010 | 11.96 | 12.14 | 11.92 | 11.96 | 16,662 | -0.29(-2.35%) |
Aug 30, 2010 | 12.53 | 12.72 | 12.21 | 12.25 | 1,266,680 | -0.36(-2.83%) |
Aug 27, 2010 | 12.08 | 12.67 | 12.01 | 12.61 | 2,351,398 | +0.60(+4.99%) |
Aug 26, 2010 | 12.12 | 12.29 | 12.00 | 12.01 | 2,776,953 | -0.05(-0.44%) |
Aug 25, 2010 | 11.82 | 12.23 | 11.81 | 12.06 | 2,622,643 | +0.13(+1.08%) |
Aug 24, 2010 | 11.79 | 12.14 | 11.67 | 11.93 | 179 | -0.02(-0.19%) |
Aug 23, 2010 | 11.95 | 12.26 | 11.90 | 11.95 | 2,993,912 | +0.12(+1.03%) |
Aug 20, 2010 | 11.86 | 11.89 | 11.66 | 11.83 | 1,604,533 | -0.03(-0.26%) |
Aug 19, 2010 | 11.90 | 12.18 | 11.79 | 11.86 | 179 | -0.30(-2.49%) |
Aug 18, 2010 | 11.80 | 12.36 | 11.75 | 12.17 | 2,478,457 | +0.37(+3.15%) |
Aug 17, 2010 | 11.60 | 11.94 | 11.54 | 11.79 | 1,539,770 | +0.29(+2.50%) |
Aug 16, 2010 | 11.34 | 11.61 | 11.30 | 11.51 | 2,097,236 | +0.08(+0.66%) |
Aug 13, 2010 | 11.43 | 11.74 | 11.41 | 11.43 | 2,892,445 | -0.44(-3.71%) |
Aug 12, 2010 | 11.45 | 12.15 | 11.38 | 11.87 | 7,366,362 | +0.58(+5.10%) |
Aug 11, 2010 | 11.57 | 11.60 | 11.20 | 11.29 | 143 | -0.50(-4.24%) |
Aug 10, 2010 | 12.01 | 12.21 | 11.69 | 11.79 | 131 | -0.40(-3.30%) |
Aug 09, 2010 | 12.02 | 12.22 | 12.00 | 12.20 | 1,298,299 | +0.28(+2.35%) |
Aug 06, 2010 | 11.92 | 12.15 | 11.79 | 11.92 | 3,045,315 | -0.17(-1.38%) |
Aug 05, 2010 | 12.06 | 12.15 | 11.90 | 12.08 | 1,674,310 | -0.08(-0.69%) |
Aug 04, 2010 | 12.08 | 12.19 | 12.04 | 12.17 | 810,719 | +0.14(+1.20%) |
Aug 03, 2010 | 12.15 | 12.17 | 11.91 | 12.02 | 963,246 | -0.19(-1.55%) |
Aug 02, 2010 | 12.08 | 12.29 | 11.99 | 12.21 | 1,165,142 | +0.29(+2.42%) |
Jul 30, 2010 | 11.92 | 12.01 | 11.75 | 11.92 | 1,488,452 | -0.09(-0.76%) |
Jul 29, 2010 | 12.33 | 12.37 | 11.76 | 12.01 | 1,537,544 | -0.20(-1.61%) |
Jul 28, 2010 | 12.41 | 12.54 | 12.12 | 12.21 | 1,463,270 | -0.25(-2.01%) |
Jul 27, 2010 | 12.46 | 12.59 | 12.37 | 12.46 | 143 | +0.01(+0.06%) |
Jul 26, 2010 | 12.40 | 12.52 | 12.27 | 12.45 | 1,526,401 | +0.14(+1.11%) |
Jul 23, 2010 | 12.28 | 12.47 | 12.14 | 12.32 | 2,450,621 | -0.02(-0.12%) |
Jul 22, 2010 | 11.75 | 12.37 | 11.75 | 12.33 | 3,605,048 | +0.70(+6.00%) |
Jul 21, 2010 | 11.81 | 11.86 | 11.59 | 11.64 | 2,231,251 | -0.13(-1.10%) |
Jul 20, 2010 | 11.49 | 11.79 | 11.35 | 11.76 | 2,842,199 | +0.11(+0.91%) |
Jul 19, 2010 | 11.79 | 11.95 | 11.59 | 11.66 | 2,061,282 | -0.12(-1.03%) |
Jul 16, 2010 | 11.78 | 12.14 | 11.76 | 11.78 | 1,969,623 | -0.42(-3.42%) |
Jul 15, 2010 | 12.04 | 12.24 | 11.80 | 12.20 | 2,860,798 | +0.19(+1.58%) |
Jul 14, 2010 | 11.95 | 12.10 | 11.86 | 12.01 | 2,149,589 | -0.02(-0.13%) |
Jul 13, 2010 | 11.80 | 12.10 | 11.79 | 12.02 | 1,971,561 | +0.37(+3.19%) |
Jul 12, 2010 | 11.55 | 11.70 | 11.41 | 11.65 | 1,377,105 | +0.08(+0.65%) |
Jul 09, 2010 | 11.57 | 11.60 | 11.26 | 11.57 | 1,049,613 | +0.23(+2.01%) |
Jul 08, 2010 | 11.30 | 11.43 | 11.20 | 11.35 | 1,533,171 | +0.14(+1.22%) |
Jul 07, 2010 | 10.78 | 11.23 | 10.66 | 11.21 | 2,693,757 | +0.50(+4.67%) |
Jul 06, 2010 | 10.97 | 11.05 | 10.65 | 10.71 | 2,599 | -0.09(-0.84%) |
Jul 02, 2010 | 10.80 | 10.96 | 10.71 | 10.80 | 1,787,613 | -0.02(-0.14%) |
Jul 01, 2010 | 11.04 | 11.04 | 10.59 | 10.82 | 3,584,313 | -0.15(-1.38%) |
Jun 30, 2010 | 10.95 | 11.24 | 10.94 | 10.97 | 574 | +0.02(+0.21%) |
Jun 29, 2010 | 11.07 | 11.13 | 10.84 | 10.94 | 2,847,964 | -0.37(-3.28%) |
Jun 25, 2010 | 11.32 | 11.54 | 11.08 | 11.32 | 3,470,993 | +0.20(+1.84%) |
Jun 24, 2010 | 11.62 | 11.63 | 11.09 | 11.11 | 4,027,080 | -0.58(-4.99%) |
Jun 23, 2010 | 11.54 | 11.83 | 11.46 | 11.70 | 2,484,067 | +0.12(+1.05%) |
Jun 22, 2010 | 11.86 | 12.04 | 11.54 | 11.57 | 1,993,961 | -0.29(-2.43%) |
Jun 21, 2010 | 12.25 | 12.26 | 11.80 | 11.86 | 2,010,415 | -0.23(-1.88%) |
Jun 18, 2010 | 12.09 | 12.19 | 11.91 | 12.09 | 4,107,348 | -0.05(-0.37%) |
Jun 17, 2010 | 12.34 | 12.44 | 11.89 | 12.14 | 3,926,625 | -0.20(-1.60%) |
Jun 16, 2010 | 12.57 | 12.72 | 12.33 | 12.33 | 3,012,693 | -0.42(-3.33%) |
Jun 15, 2010 | 12.70 | 12.86 | 12.63 | 12.76 | 2,244,704 | +0.09(+0.72%) |
Jun 14, 2010 | 12.71 | 12.87 | 12.65 | 12.67 | 1,309,664 | +0.04(+0.30%) |
Jun 11, 2010 | 12.21 | 12.67 | 12.21 | 12.63 | 1,700,994 | +0.11(+0.90%) |
Jun 10, 2010 | 12.61 | 12.72 | 12.27 | 12.52 | 1,727,896 | +0.08(+0.61%) |
Jun 09, 2010 | 12.36 | 12.70 | 12.36 | 12.44 | 1,457,169 | +0.13(+1.04%) |
Jun 08, 2010 | 11.88 | 12.32 | 11.79 | 12.31 | 5,416,476 | +0.39(+3.28%) |
Jun 07, 2010 | 12.55 | 12.70 | 11.91 | 11.92 | 3,664,174 | -1.01(-7.80%) |
Jun 04, 2010 | 12.93 | 13.31 | 12.78 | 12.93 | 2,418,601 | -0.50(-3.70%) |
Jun 03, 2010 | 13.41 | 13.50 | 13.23 | 13.43 | 1,067,618 | +0.11(+0.85%) |
Jun 02, 2010 | 13.09 | 13.36 | 13.01 | 13.31 | 1,176,134 | +0.32(+2.43%) |
Jun 01, 2010 | 13.31 | 13.39 | 13.00 | 13.00 | 1,496,065 | -0.38(-2.81%) |
May 28, 2010 | 13.37 | 13.59 | 13.28 | 13.37 | 1,080,178 | -0.14(-1.06%) |
May 27, 2010 | 13.28 | 13.52 | 13.16 | 13.52 | 839,521 | +0.45(+3.45%) |
May 26, 2010 | 13.16 | 13.37 | 13.02 | 13.07 | 1,260,907 | -0.04(-0.29%) |
May 25, 2010 | 12.68 | 13.16 | 12.59 | 13.10 | 1,969,184 | +0.08(+0.58%) |
May 24, 2010 | 13.23 | 13.44 | 13.01 | 13.03 | 1,882,871 | -0.22(-1.65%) |
May 21, 2010 | 12.79 | 13.43 | 12.64 | 13.25 | 3,311,366 | +0.23(+1.73%) |
May 20, 2010 | 13.14 | 13.36 | 13.01 | 13.02 | 2,696,937 | -0.43(-3.19%) |
May 19, 2010 | 13.24 | 13.61 | 13.13 | 13.45 | 2,674,250 | +0.20(+1.48%) |
May 18, 2010 | 13.40 | 13.58 | 13.16 | 13.25 | 2,641,377 | -0.04(-0.28%) |
May 17, 2010 | 13.16 | 13.33 | 12.82 | 13.29 | 2,487,270 | +0.13(+0.97%) |
May 14, 2010 | 13.16 | 13.42 | 13.10 | 13.16 | 2,950,793 | -0.33(-2.45%) |
May 13, 2010 | 14.04 | 14.10 | 13.46 | 13.49 | 4,035,382 | -0.64(-4.52%) |
May 12, 2010 | 13.98 | 14.28 | 13.96 | 14.13 | 2,200,637 | +0.20(+1.46%) |
May 11, 2010 | 14.10 | 14.22 | 13.90 | 13.93 | 1,565,537 | +0.19(+1.37%) |
May 10, 2010 | 13.83 | 13.84 | 13.67 | 13.74 | 1,579,156 | +0.47(+3.57%) |
May 07, 2010 | 13.31 | 13.60 | 12.94 | 13.27 | 3,106,725 | -0.08(-0.56%) |
May 06, 2010 | 13.68 | 13.91 | 12.68 | 13.34 | 2,859,686 | -0.26(-1.88%) |
May 05, 2010 | 13.76 | 14.14 | 13.60 | 13.60 | 2,066,058 | -0.14(-0.99%) |
May 04, 2010 | 14.15 | 14.15 | 13.69 | 13.73 | 2,188,637 | -0.62(-4.30%) |