Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.59 | 14.59 | 13.72 | 14.04 | 17,737,672 | -0.60(-4.09%) |
Apr 28, 2011 | 14.39 | 14.65 | 14.36 | 14.64 | 9,674,212 | +0.18(+1.27%) |
Apr 27, 2011 | 14.20 | 14.54 | 14.16 | 14.45 | 9,187,926 | +0.31(+2.20%) |
Apr 26, 2011 | 13.84 | 14.16 | 13.80 | 14.14 | 6,990,794 | +0.36(+2.61%) |
Apr 25, 2011 | 13.76 | 13.83 | 13.71 | 13.78 | 3,761,479 | -0.02(-0.18%) |
Apr 21, 2011 | 13.84 | 13.86 | 13.62 | 13.81 | 4,623,617 | +0.01(+0.04%) |
Apr 20, 2011 | 13.81 | 13.87 | 13.63 | 13.80 | 6,672,913 | +0.23(+1.71%) |
Apr 19, 2011 | 13.42 | 13.63 | 13.34 | 13.57 | 8,509,982 | +0.16(+1.18%) |
Apr 18, 2011 | 13.66 | 13.67 | 13.25 | 13.41 | 11,552,513 | -0.43(-3.13%) |
Apr 15, 2011 | 13.97 | 13.97 | 13.71 | 13.84 | 7,907,603 | +0.12(+0.89%) |
Apr 14, 2011 | 13.63 | 13.75 | 13.51 | 13.72 | 6,836,080 | +0.04(+0.27%) |
Apr 13, 2011 | 13.88 | 13.88 | 13.50 | 13.69 | 8,143,652 | -0.08(-0.58%) |
Apr 12, 2011 | 13.93 | 13.98 | 13.42 | 13.76 | 14,876,540 | -0.33(-2.34%) |
Apr 11, 2011 | 14.46 | 14.57 | 14.07 | 14.09 | 11,284,227 | -0.31(-2.16%) |
Apr 08, 2011 | 15.13 | 15.19 | 14.28 | 14.41 | 15,839,198 | -0.30(-2.03%) |
Apr 07, 2011 | 14.66 | 14.75 | 14.44 | 14.70 | 9,604,399 | -0.01(-0.08%) |
Apr 06, 2011 | 15.08 | 15.10 | 14.62 | 14.72 | 8,427,426 | -0.32(-2.11%) |
Apr 05, 2011 | 15.14 | 15.20 | 15.01 | 15.03 | 6,094,150 | -0.20(-1.28%) |
Apr 04, 2011 | 15.40 | 15.41 | 15.20 | 15.23 | 5,009,682 | -0.11(-0.72%) |
Apr 01, 2011 | 15.14 | 15.37 | 15.14 | 15.34 | 8,034,277 | +0.33(+2.19%) |
Mar 31, 2011 | 14.95 | 15.17 | 14.93 | 15.01 | 6,432,940 | -0.01(-0.08%) |
Mar 30, 2011 | 15.02 | 15.02 | 15.02 | 15.02 | 6,453,347 | -0.01(-0.04%) |
Mar 29, 2011 | 14.88 | 15.05 | 14.77 | 15.03 | 5,411,932 | +0.13(+0.86%) |
Mar 28, 2011 | 14.82 | 14.93 | 14.69 | 14.90 | 6,564,200 | +0.12(+0.83%) |
Mar 25, 2011 | 14.87 | 14.96 | 14.72 | 14.78 | 8,914,592 | -0.07(-0.45%) |
Mar 24, 2011 | 15.06 | 15.16 | 14.78 | 14.84 | 9,875,641 | -0.10(-0.69%) |
Mar 23, 2011 | 14.95 | 15.12 | 14.82 | 14.95 | 9,427,003 | +0.01(+0.04%) |
Mar 22, 2011 | 15.35 | 15.35 | 14.89 | 14.94 | 7,580,556 | -0.35(-2.27%) |
Mar 21, 2011 | 15.22 | 15.30 | 15.17 | 15.29 | 7,170,423 | +0.41(+2.75%) |
Mar 18, 2011 | 15.12 | 15.22 | 14.85 | 14.88 | 20,283,184 | +0.04(+0.29%) |
Mar 17, 2011 | 14.99 | 15.03 | 14.64 | 14.84 | 7,616,705 | +0.21(+1.42%) |
Mar 16, 2011 | 15.06 | 15.09 | 14.63 | 14.63 | 11,165,604 | -0.44(-2.91%) |
Mar 15, 2011 | 15.00 | 15.20 | 14.89 | 15.07 | 13,805,174 | -0.05(-0.36%) |
Mar 14, 2011 | 15.10 | 15.20 | 14.80 | 15.13 | 14,468,800 | +0.25(+1.68%) |
Mar 11, 2011 | 14.05 | 14.97 | 14.05 | 14.88 | 18,268,212 | +0.87(+6.23%) |
Mar 10, 2011 | 14.22 | 14.22 | 13.95 | 14.00 | 6,843,911 | -0.40(-2.75%) |
Mar 09, 2011 | 14.26 | 14.40 | 14.11 | 14.40 | 7,772,251 | +0.13(+0.94%) |
Mar 08, 2011 | 14.27 | 14.39 | 14.11 | 14.27 | 12,392,866 | +0.02(+0.17%) |
Mar 07, 2011 | 14.55 | 14.62 | 14.12 | 14.24 | 7,820,248 | -0.14(-0.98%) |
Mar 04, 2011 | 14.67 | 14.73 | 14.26 | 14.38 | 6,667,470 | -0.33(-2.24%) |
Mar 03, 2011 | 14.55 | 14.77 | 14.49 | 14.71 | 7,948,051 | +0.35(+2.42%) |
Mar 02, 2011 | 14.25 | 14.56 | 14.19 | 14.36 | 5,721,221 | +0.11(+0.77%) |
Mar 01, 2011 | 14.98 | 14.99 | 14.22 | 14.25 | 10,728,922 | -0.64(-4.30%) |
Feb 28, 2011 | 14.80 | 14.94 | 14.68 | 14.89 | 6,722,677 | +0.13(+0.87%) |
Feb 25, 2011 | 14.66 | 14.78 | 14.61 | 14.77 | 6,974,669 | +0.24(+1.68%) |
Feb 24, 2011 | 14.24 | 14.59 | 14.10 | 14.52 | 12,051,500 | +0.23(+1.61%) |
Feb 23, 2011 | 14.56 | 14.75 | 14.07 | 14.29 | 15,115,665 | -0.29(-1.96%) |
Feb 22, 2011 | 14.83 | 14.99 | 14.52 | 14.58 | 19,955,226 | -0.68(-4.45%) |
Feb 18, 2011 | 15.29 | 15.30 | 15.13 | 15.26 | 9,155,889 | +0.00(+0.00%) |
Feb 17, 2011 | 15.18 | 15.36 | 15.16 | 15.26 | 10,191,769 | +0.04(+0.28%) |
Feb 16, 2011 | 15.18 | 15.31 | 15.16 | 15.21 | 13,525,892 | +0.05(+0.32%) |
Feb 15, 2011 | 15.01 | 15.16 | 14.98 | 15.16 | 9,180,299 | +0.11(+0.73%) |
Feb 14, 2011 | 15.26 | 15.28 | 14.93 | 15.05 | 9,305,774 | -0.22(-1.47%) |
Feb 11, 2011 | 14.87 | 15.30 | 14.87 | 15.28 | 10,250,080 | +0.28(+1.90%) |
Feb 10, 2011 | 14.69 | 15.01 | 14.59 | 14.99 | 10,716,147 | +0.25(+1.69%) |
Feb 09, 2011 | 14.70 | 14.75 | 14.55 | 14.75 | 9,811,717 | +0.01(+0.04%) |
Feb 08, 2011 | 14.34 | 14.76 | 14.25 | 14.74 | 11,194,074 | +0.42(+2.96%) |
Feb 07, 2011 | 13.71 | 14.39 | 13.69 | 14.32 | 22,773,074 | -0.42(-2.84%) |
Feb 04, 2011 | 14.52 | 15.01 | 14.52 | 14.73 | 17,230,058 | +0.44(+3.05%) |
Feb 03, 2011 | 14.28 | 14.33 | 14.07 | 14.30 | 11,348,420 | +0.01(+0.04%) |
Feb 02, 2011 | 14.30 | 14.55 | 14.14 | 14.29 | 10,675,868 | -0.19(-1.34%) |
Feb 01, 2011 | 14.15 | 14.55 | 13.91 | 14.48 | 13,852,553 | +0.43(+3.06%) |
Jan 31, 2011 | 13.81 | 14.09 | 13.79 | 14.05 | 9,645,725 | +0.31(+2.25%) |
Jan 28, 2011 | 13.99 | 14.05 | 13.70 | 13.75 | 11,486,647 | -0.21(-1.48%) |
Jan 27, 2011 | 13.87 | 13.96 | 13.78 | 13.95 | 11,057,687 | +0.11(+0.79%) |
Jan 26, 2011 | 13.99 | 14.01 | 13.76 | 13.84 | 16,626,830 | -0.10(-0.74%) |
Jan 25, 2011 | 13.83 | 14.12 | 13.78 | 13.95 | 17,796,506 | +0.13(+0.97%) |
Jan 24, 2011 | 13.61 | 13.85 | 13.61 | 13.81 | 20,440,370 | +0.18(+1.29%) |
Jan 21, 2011 | 13.22 | 13.65 | 13.17 | 13.64 | 21,969,964 | +0.54(+4.12%) |
Jan 20, 2011 | 12.91 | 13.17 | 12.84 | 13.10 | 10,423,691 | +0.18(+1.36%) |
Jan 19, 2011 | 13.14 | 13.18 | 12.85 | 12.92 | 12,652,793 | -0.25(-1.89%) |
Jan 18, 2011 | 13.07 | 13.17 | 12.99 | 13.17 | 7,936,834 | +0.05(+0.42%) |
Jan 14, 2011 | 12.84 | 13.12 | 12.79 | 13.11 | 9,258,462 | +0.18(+1.36%) |
Jan 13, 2011 | 13.10 | 13.13 | 12.92 | 12.94 | 10,986,170 | -0.13(-0.97%) |
Jan 12, 2011 | 12.95 | 13.07 | 12.75 | 13.07 | 10,968,170 | +0.25(+1.99%) |
Jan 11, 2011 | 12.64 | 12.83 | 12.60 | 12.81 | 13,115,806 | +0.20(+1.59%) |
Jan 10, 2011 | 12.40 | 12.65 | 12.25 | 12.61 | 17,149,250 | +0.14(+1.12%) |
Jan 07, 2011 | 12.24 | 12.48 | 12.13 | 12.47 | 18,544,160 | +0.33(+2.75%) |
Jan 06, 2011 | 12.26 | 12.46 | 12.10 | 12.14 | 17,680,422 | -0.08(-0.69%) |
Jan 05, 2011 | 11.82 | 12.27 | 11.81 | 12.22 | 13,312,322 | +0.37(+3.12%) |
Jan 04, 2011 | 12.07 | 12.07 | 11.77 | 11.85 | 12,760,464 | -0.13(-1.06%) |
Jan 03, 2011 | 11.65 | 12.02 | 11.65 | 11.98 | 8,995,667 | +0.50(+4.39%) |
Dec 31, 2010 | 11.47 | 11.54 | 11.43 | 11.48 | 4,557,124 | -0.01(-0.11%) |
Dec 30, 2010 | 11.50 | 11.55 | 11.40 | 11.49 | 3,697,827 | -0.03(-0.26%) |
Dec 29, 2010 | 11.46 | 11.53 | 11.40 | 11.52 | 4,262,545 | +0.10(+0.85%) |
Dec 28, 2010 | 11.36 | 11.46 | 11.31 | 11.42 | 3,980,724 | +0.08(+0.70%) |
Dec 27, 2010 | 11.24 | 11.39 | 11.17 | 11.34 | 3,905,065 | +0.09(+0.81%) |
Dec 23, 2010 | 11.20 | 11.27 | 11.17 | 11.25 | 4,784,261 | +0.07(+0.65%) |
Dec 22, 2010 | 11.23 | 11.23 | 11.14 | 11.18 | 10,096,336 | +0.02(+0.16%) |
Dec 21, 2010 | 11.27 | 11.33 | 11.14 | 11.16 | 10,046,306 | -0.04(-0.38%) |
Dec 20, 2010 | 11.12 | 11.23 | 11.04 | 11.20 | 6,666,135 | +0.19(+1.76%) |
Dec 17, 2010 | 10.93 | 11.13 | 10.88 | 11.01 | 13,572,415 | +0.10(+0.95%) |
Dec 16, 2010 | 10.77 | 10.93 | 10.71 | 10.91 | 8,281,807 | +0.13(+1.18%) |
Dec 15, 2010 | 10.85 | 10.91 | 10.76 | 10.78 | 10,538,276 | -0.08(-0.78%) |
Dec 14, 2010 | 10.90 | 10.91 | 10.79 | 10.87 | 7,546,515 | +0.01(+0.11%) |
Dec 13, 2010 | 10.85 | 10.94 | 10.79 | 10.85 | 10,652,193 | +0.08(+0.79%) |
Dec 10, 2010 | 10.81 | 10.85 | 10.67 | 10.77 | 5,806,453 | +0.05(+0.45%) |
Dec 09, 2010 | 10.54 | 10.74 | 10.52 | 10.72 | 8,536,531 | +0.24(+2.31%) |
Dec 08, 2010 | 10.79 | 10.79 | 10.42 | 10.48 | 11,335,522 | -0.34(-3.14%) |
Dec 07, 2010 | 11.11 | 11.11 | 10.78 | 10.82 | 8,216,711 | +0.08(+0.79%) |
Dec 06, 2010 | 10.70 | 10.76 | 10.59 | 10.73 | 4,362,401 | +0.00(+0.00%) |
Dec 03, 2010 | 10.56 | 10.74 | 10.54 | 10.73 | 4,425,874 | +0.10(+0.91%) |
Dec 02, 2010 | 10.34 | 10.65 | 10.29 | 10.63 | 6,799,225 | +0.30(+2.87%) |
Dec 01, 2010 | 10.30 | 10.41 | 10.19 | 10.34 | 5,613,529 | +0.22(+2.16%) |
Nov 30, 2010 | 10.14 | 10.19 | 10.06 | 10.12 | 6,768,408 | -0.08(-0.83%) |
Nov 29, 2010 | 10.19 | 10.25 | 10.04 | 10.20 | 6,141,384 | -0.12(-1.17%) |
Nov 26, 2010 | 10.39 | 10.40 | 10.26 | 10.33 | 2,782,330 | -0.16(-1.50%) |
Nov 24, 2010 | 10.37 | 10.48 | 10.48 | 10.48 | 3,126,901 | +0.20(+1.95%) |
Nov 23, 2010 | 10.31 | 10.43 | 10.20 | 10.28 | 7,291,093 | -0.12(-1.16%) |
Nov 22, 2010 | 10.35 | 10.52 | 10.30 | 10.40 | 5,926,225 | -0.01(-0.12%) |
Nov 19, 2010 | 10.47 | 10.48 | 10.34 | 10.42 | 5,111,257 | -0.05(-0.52%) |
Nov 18, 2010 | 10.48 | 10.67 | 10.44 | 10.47 | 6,079,011 | +0.10(+0.99%) |
Nov 17, 2010 | 10.25 | 10.58 | 10.21 | 10.37 | 7,057,368 | +0.12(+1.12%) |
Nov 16, 2010 | 10.57 | 10.60 | 10.20 | 10.25 | 7,942,543 | -0.35(-3.32%) |
Nov 15, 2010 | 10.62 | 10.91 | 10.55 | 10.60 | 9,419,707 | +0.02(+0.23%) |
Nov 12, 2010 | 10.67 | 10.79 | 10.47 | 10.58 | 6,863,645 | -0.18(-1.69%) |
Nov 11, 2010 | 10.58 | 10.80 | 10.51 | 10.76 | 5,689,771 | +0.07(+0.68%) |
Nov 10, 2010 | 10.53 | 10.75 | 10.45 | 10.69 | 6,526,445 | +0.18(+1.73%) |
Nov 09, 2010 | 10.80 | 10.90 | 10.43 | 10.51 | 11,680,664 | +0.01(+0.12%) |
Nov 08, 2010 | 10.56 | 10.81 | 10.39 | 10.50 | 8,689,252 | -0.12(-1.09%) |
Nov 05, 2010 | 10.31 | 10.66 | 10.27 | 10.61 | 9,288,059 | +0.35(+3.40%) |
Nov 04, 2010 | 10.08 | 10.34 | 10.03 | 10.26 | 8,962,366 | +0.31(+3.08%) |
Nov 03, 2010 | 9.956 | 10.07 | 9.822 | 9.956 | 8,234,236 | +0.04(+0.37%) |
Nov 02, 2010 | 9.980 | 10.00 | 9.871 | 9.919 | 4,673,759 | +0.04(+0.37%) |
Nov 01, 2010 | 9.895 | 10.02 | 9.780 | 9.883 | 6,916,997 | +0.08(+0.80%) |
Oct 29, 2010 | 9.587 | 9.877 | 9.575 | 9.805 | 11,001,482 | +0.32(+3.38%) |
Oct 28, 2010 | 9.611 | 9.666 | 9.357 | 9.484 | 6,421,821 | -0.07(-0.76%) |
Oct 27, 2010 | 9.478 | 9.557 | 9.460 | 9.557 | 5,089,970 | -0.11(-1.13%) |
Oct 25, 2010 | 9.575 | 9.672 | 9.502 | 9.666 | 8,505,743 | +0.16(+1.72%) |
Oct 22, 2010 | 9.412 | 9.508 | 9.387 | 9.502 | 5,215,753 | +0.12(+1.29%) |
Oct 21, 2010 | 9.297 | 9.442 | 9.261 | 9.381 | 6,790,417 | +0.13(+1.44%) |
Oct 20, 2010 | 9.236 | 9.327 | 9.164 | 9.248 | 7,616,905 | +0.04(+0.46%) |
Oct 19, 2010 | 9.194 | 9.375 | 9.128 | 9.206 | 8,608,808 | -0.05(-0.59%) |
Oct 18, 2010 | 9.381 | 9.424 | 9.236 | 9.261 | 10,439,185 | -0.12(-1.29%) |
Oct 15, 2010 | 9.593 | 9.593 | 9.285 | 9.381 | 10,288,766 | -0.15(-1.52%) |
Oct 14, 2010 | 9.599 | 9.635 | 9.442 | 9.526 | 7,664,484 | -0.15(-1.56%) |
Oct 13, 2010 | 9.641 | 9.774 | 9.557 | 9.678 | 7,915,858 | +0.10(+1.07%) |
Oct 12, 2010 | 9.557 | 9.611 | 9.431 | 9.575 | 5,891,001 | +0.05(+0.57%) |
Oct 11, 2010 | 9.557 | 9.641 | 9.496 | 9.520 | 3,781,799 | -0.04(-0.44%) |
Oct 08, 2010 | 9.563 | 9.678 | 9.520 | 9.563 | 6,921,520 | -0.07(-0.75%) |
Oct 07, 2010 | 9.738 | 9.762 | 9.575 | 9.635 | 4,698,713 | -0.07(-0.75%) |
Oct 06, 2010 | 9.708 | 9.738 | 9.611 | 9.708 | 6,219,757 | -0.04(-0.43%) |
Oct 05, 2010 | 9.672 | 9.774 | 9.581 | 9.750 | 165 | +0.21(+2.22%) |
Oct 04, 2010 | 9.659 | 9.762 | 9.496 | 9.539 | 8,090,692 | -0.19(-1.93%) |
Oct 01, 2010 | 9.726 | 9.780 | 9.599 | 9.726 | 7,837,850 | +0.21(+2.16%) |
Sep 30, 2010 | 9.859 | 9.859 | 9.472 | 9.520 | 496 | -0.23(-2.36%) |
Sep 29, 2010 | 9.883 | 9.919 | 9.720 | 9.750 | 2,481 | -0.15(-1.53%) |
Sep 28, 2010 | 9.883 | 9.950 | 9.738 | 9.901 | 661 | +0.00(+0.00%) |
Sep 27, 2010 | 9.871 | 9.986 | 9.795 | 9.901 | 7,413,501 | +0.03(+0.31%) |
Sep 24, 2010 | 9.659 | 9.895 | 9.641 | 9.871 | 10,524,802 | +0.32(+3.35%) |
Sep 23, 2010 | 9.551 | 9.641 | 9.369 | 9.551 | 10,327,239 | +0.01(+0.06%) |
Sep 22, 2010 | 9.285 | 9.569 | 9.267 | 9.545 | 14,058,213 | +0.24(+2.53%) |
Sep 21, 2010 | 9.520 | 9.551 | 9.236 | 9.309 | 14,666,368 | -0.12(-1.28%) |
Sep 20, 2010 | 9.696 | 9.696 | 9.430 | 9.430 | 12,735,117 | -0.22(-2.32%) |
Sep 17, 2010 | 9.653 | 9.702 | 9.460 | 9.653 | 10,078,236 | +0.02(+0.25%) |
Sep 15, 2010 | 9.690 | 9.762 | 9.551 | 9.629 | 9,559,611 | -0.10(-0.99%) |
Sep 14, 2010 | 9.847 | 9.907 | 9.653 | 9.726 | 8,254,731 | -0.16(-1.59%) |
Sep 13, 2010 | 9.968 | 10.03 | 9.799 | 9.883 | 8,883,084 | +0.04(+0.43%) |
Sep 10, 2010 | 9.780 | 9.889 | 9.732 | 9.841 | 6,423,772 | +0.06(+0.62%) |
Sep 09, 2010 | 9.865 | 9.919 | 9.696 | 9.780 | 8,623,742 | +0.11(+1.19%) |
Sep 08, 2010 | 9.502 | 9.768 | 9.460 | 9.666 | 10,120,810 | +0.07(+0.76%) |
Sep 07, 2010 | 9.817 | 9.829 | 9.545 | 9.593 | 944 | -0.31(-3.17%) |
Sep 03, 2010 | 9.986 | 10.09 | 9.889 | 9.907 | 12,913,012 | +0.00(+0.00%) |
Sep 02, 2010 | 9.847 | 9.944 | 9.744 | 9.907 | 492 | +0.02(+0.18%) |
Sep 01, 2010 | 9.605 | 9.944 | 9.520 | 9.889 | 17,263,254 | +0.42(+4.40%) |
Aug 31, 2010 | 9.466 | 9.629 | 9.327 | 9.472 | 34,425 | +0.09(+0.97%) |
Aug 30, 2010 | 9.514 | 9.514 | 9.357 | 9.381 | 4,373,017 | -0.16(-1.65%) |
Aug 27, 2010 | 9.339 | 9.599 | 9.285 | 9.539 | 7,034,630 | +0.15(+1.61%) |
Aug 26, 2010 | 9.539 | 9.587 | 9.351 | 9.387 | 251 | -0.08(-0.83%) |
Aug 25, 2010 | 9.303 | 9.520 | 9.103 | 9.466 | 7,760,518 | +0.11(+1.16%) |
Aug 24, 2010 | 9.430 | 9.472 | 9.279 | 9.357 | 797 | -0.19(-2.03%) |
Aug 23, 2010 | 9.823 | 9.950 | 9.533 | 9.551 | 6,921,071 | -0.21(-2.17%) |
Aug 20, 2010 | 9.684 | 9.865 | 9.672 | 9.762 | 5,685,069 | -0.01(-0.12%) |
Aug 19, 2010 | 10.09 | 10.09 | 9.750 | 9.774 | 466 | -0.35(-3.46%) |
Aug 18, 2010 | 10.22 | 10.23 | 10.03 | 10.12 | 3,832,878 | -0.10(-1.01%) |
Aug 17, 2010 | 9.883 | 10.29 | 9.883 | 10.23 | 4,660,703 | +0.41(+4.12%) |
Aug 16, 2010 | 9.829 | 10.02 | 9.811 | 9.823 | 3,300,096 | -0.07(-0.67%) |
Aug 13, 2010 | 9.889 | 10.04 | 9.883 | 9.889 | 3,615,242 | -0.06(-0.61%) |
Aug 12, 2010 | 9.811 | 10.08 | 9.732 | 9.950 | 6,666,972 | +0.06(+0.61%) |
Aug 11, 2010 | 10.23 | 10.28 | 9.853 | 9.889 | 9,230,673 | -0.54(-5.16%) |
Aug 10, 2010 | 10.43 | 10.55 | 10.28 | 10.43 | 4,802,096 | -0.10(-0.92%) |
Aug 09, 2010 | 10.53 | 10.55 | 10.44 | 10.52 | 3,558,348 | +0.15(+1.40%) |
Aug 06, 2010 | 10.38 | 10.45 | 10.19 | 10.38 | 4,606,942 | -0.04(-0.41%) |
Aug 05, 2010 | 10.68 | 10.72 | 10.39 | 10.42 | 4,994,728 | -0.16(-1.49%) |
Aug 04, 2010 | 10.37 | 10.64 | 10.33 | 10.58 | 330 | +0.31(+3.06%) |
Aug 03, 2010 | 10.23 | 10.34 | 10.07 | 10.26 | 5,883,916 | +0.04(+0.41%) |
Aug 02, 2010 | 10.08 | 10.25 | 9.944 | 10.22 | 9,192,074 | +0.42(+4.25%) |
Jul 30, 2010 | 9.805 | 9.968 | 9.653 | 9.805 | 9,360,027 | -0.16(-1.64%) |
Jul 29, 2010 | 10.09 | 10.20 | 9.871 | 9.968 | 9,665,386 | -0.06(-0.60%) |
Jul 28, 2010 | 10.03 | 10.25 | 9.938 | 10.03 | 279 | -0.22(-2.18%) |
Jul 27, 2010 | 10.25 | 10.47 | 10.19 | 10.25 | 372 | -0.05(-0.53%) |
Jul 26, 2010 | 10.14 | 10.32 | 10.02 | 10.31 | 10,179,564 | +0.25(+2.53%) |
Jul 23, 2010 | 9.732 | 10.06 | 9.708 | 10.05 | 10,587,096 | +0.31(+3.23%) |
Jul 22, 2010 | 9.611 | 9.805 | 9.490 | 9.738 | 13,703,355 | +0.37(+3.94%) |
Jul 21, 2010 | 9.792 | 9.792 | 9.261 | 9.369 | 20,193,990 | -0.27(-2.76%) |
Jul 20, 2010 | 9.635 | 9.974 | 9.230 | 9.635 | 16,905,714 | -13.18(-57.77%) |
Jul 19, 2010 | 21.99 | 22.83 | 21.99 | 22.82 | 17,916,772 | +0.73(+3.28%) |
Jul 16, 2010 | 22.09 | 22.28 | 21.69 | 22.09 | 14,730,254 | +0.21(+0.95%) |
Jul 15, 2010 | 21.75 | 22.23 | 21.44 | 21.88 | 9,494,499 | +0.14(+0.63%) |
Jul 14, 2010 | 21.99 | 21.99 | 21.40 | 21.75 | 6,432,975 | -0.19(-0.87%) |
Jul 13, 2010 | 21.63 | 22.46 | 21.50 | 21.94 | 11,933,176 | +0.74(+3.50%) |
Jul 12, 2010 | 20.69 | 22.88 | 20.25 | 21.20 | 15,253,868 | +1.65(+8.43%) |
Jul 09, 2010 | 19.55 | 19.64 | 19.28 | 19.55 | 2,856,056 | +0.11(+0.56%) |
Jul 08, 2010 | 19.50 | 19.59 | 19.11 | 19.44 | 3,026,488 | +0.13(+0.65%) |
Jul 07, 2010 | 18.81 | 19.33 | 18.70 | 19.32 | 4,707,294 | +0.60(+3.21%) |
Jul 06, 2010 | 19.14 | 19.18 | 18.47 | 18.72 | 1,572 | -0.10(-0.52%) |
Jul 02, 2010 | 18.81 | 19.35 | 18.65 | 18.81 | 3,408,879 | -0.35(-1.85%) |
Jul 01, 2010 | 19.12 | 19.46 | 18.72 | 19.17 | 6,544,746 | -0.03(-0.17%) |
Jun 30, 2010 | 19.23 | 19.55 | 19.17 | 19.20 | 2,060 | -0.11(-0.57%) |
Jun 29, 2010 | 19.64 | 19.70 | 19.17 | 19.31 | 7,157,588 | -1.04(-5.09%) |
Jun 25, 2010 | 20.35 | 20.49 | 20.16 | 20.35 | 6,201,686 | +0.00(+0.00%) |
Jun 24, 2010 | 20.99 | 21.12 | 20.31 | 20.35 | 8,489,183 | -0.82(-3.89%) |
Jun 23, 2010 | 20.69 | 21.26 | 20.49 | 21.17 | 5,834,364 | +0.41(+1.97%) |
Jun 22, 2010 | 21.51 | 21.73 | 20.70 | 20.76 | 366 | -0.76(-3.52%) |
Jun 21, 2010 | 21.80 | 21.94 | 21.40 | 21.52 | 5,627,378 | +0.11(+0.51%) |
Jun 18, 2010 | 21.41 | 21.66 | 21.38 | 21.41 | 4,509,761 | -0.10(-0.46%) |
Jun 17, 2010 | 21.94 | 21.95 | 21.29 | 21.51 | 4,668,636 | -0.28(-1.30%) |
Jun 16, 2010 | 21.96 | 22.09 | 21.66 | 21.79 | 183 | -0.44(-1.96%) |
Jun 15, 2010 | 22.23 | 22.28 | 21.87 | 22.23 | 183 | +0.17(+0.77%) |
Jun 14, 2010 | 22.56 | 22.78 | 22.01 | 22.06 | 3,906,525 | -0.31(-1.39%) |
Jun 11, 2010 | 21.72 | 22.42 | 21.72 | 22.37 | 3,500,393 | +0.44(+2.01%) |
Jun 10, 2010 | 21.67 | 21.98 | 21.50 | 21.93 | 3,162,839 | +0.68(+3.21%) |
Jun 09, 2010 | 21.82 | 21.97 | 21.11 | 21.25 | 4,539,636 | -0.31(-1.44%) |
Jun 08, 2010 | 21.27 | 21.61 | 20.95 | 21.56 | 4,764,663 | +0.29(+1.39%) |
Jun 07, 2010 | 21.90 | 21.92 | 21.24 | 21.26 | 6,790,849 | -0.62(-2.84%) |
Jun 04, 2010 | 21.88 | 22.60 | 21.79 | 21.88 | 5,046,325 | -1.01(-4.41%) |
Jun 03, 2010 | 23.16 | 23.32 | 22.63 | 22.89 | 2,782,404 | -0.26(-1.13%) |
Jun 02, 2010 | 22.72 | 23.16 | 22.57 | 23.16 | 3,583,889 | +0.59(+2.64%) |
Jun 01, 2010 | 22.89 | 23.35 | 22.51 | 22.56 | 3,885,195 | -0.67(-2.87%) |
May 28, 2010 | 23.23 | 23.92 | 23.06 | 23.23 | 3,856,950 | -0.31(-1.30%) |
May 27, 2010 | 23.27 | 23.55 | 23.00 | 23.53 | 5,793,551 | +0.86(+3.78%) |
May 26, 2010 | 22.95 | 23.36 | 22.64 | 22.68 | 366 | +0.02(+0.10%) |
May 25, 2010 | 22.10 | 22.66 | 21.74 | 22.65 | 6,565,151 | -0.08(-0.34%) |
May 24, 2010 | 23.35 | 23.54 | 22.66 | 22.73 | 3,598,843 | -0.71(-3.05%) |
May 21, 2010 | 22.28 | 23.53 | 22.17 | 23.44 | 5,331,165 | +0.57(+2.48%) |
May 20, 2010 | 23.02 | 23.65 | 22.88 | 22.88 | 183 | -1.07(-4.46%) |
May 19, 2010 | 24.03 | 24.26 | 23.31 | 23.95 | 5,626,918 | -0.30(-1.24%) |
May 18, 2010 | 25.21 | 25.62 | 24.07 | 24.25 | 4,609,390 | -0.70(-2.80%) |
May 17, 2010 | 25.27 | 25.62 | 24.37 | 24.94 | 3,748,853 | -0.20(-0.78%) |
May 14, 2010 | 25.14 | 25.50 | 24.84 | 25.14 | 3,547,559 | -0.53(-2.06%) |
May 13, 2010 | 26.23 | 26.31 | 25.56 | 25.67 | 2,703,703 | -0.71(-2.71%) |
May 12, 2010 | 25.89 | 26.40 | 25.81 | 26.38 | 3,122,806 | +0.67(+2.59%) |
May 11, 2010 | 25.96 | 26.18 | 25.70 | 25.72 | 4,281,283 | -0.15(-0.59%) |
May 10, 2010 | 25.60 | 25.89 | 25.44 | 25.87 | 4,776,385 | +1.51(+6.18%) |
May 07, 2010 | 24.34 | 25.29 | 23.98 | 24.37 | 6,553,777 | -0.46(-1.87%) |
May 06, 2010 | 24.79 | 26.58 | 22.91 | 24.83 | 1,466 | -0.99(-3.82%) |
May 05, 2010 | 26.06 | 26.67 | 25.82 | 25.82 | 3,965,282 | -0.74(-2.77%) |
May 04, 2010 | 27.25 | 27.25 | 26.27 | 26.55 | 4,148,642 | -1.13(-4.10%) |