Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.32 | 19.59 | 19.13 | 19.40 | 6,733,742 | -0.04(-0.22%) |
Jul 28, 2011 | 19.18 | 19.65 | 19.18 | 19.45 | 5,323,427 | +0.34(+1.76%) |
Jul 27, 2011 | 19.40 | 19.47 | 18.99 | 19.11 | 6,447,858 | -0.43(-2.20%) |
Jul 26, 2011 | 19.77 | 19.77 | 19.48 | 19.54 | 5,816,433 | -0.24(-1.22%) |
Jul 25, 2011 | 19.87 | 19.98 | 19.67 | 19.78 | 5,510,210 | -0.24(-1.19%) |
Jul 22, 2011 | 20.10 | 20.14 | 20.00 | 20.02 | 6,332,830 | -0.09(-0.45%) |
Jul 21, 2011 | 19.89 | 21.81 | 19.71 | 20.11 | 15,611,377 | +1.10(+5.78%) |
Jul 20, 2011 | 19.22 | 19.26 | 18.88 | 19.01 | 6,257,902 | -0.16(-0.84%) |
Jul 19, 2011 | 18.88 | 19.18 | 18.85 | 19.17 | 8,250,092 | +0.43(+2.27%) |
Jul 18, 2011 | 18.60 | 18.93 | 18.57 | 18.75 | 13,447,386 | +0.17(+0.89%) |
Jul 15, 2011 | 18.96 | 18.96 | 18.54 | 18.58 | 9,621,583 | -0.33(-1.76%) |
Jul 14, 2011 | 19.19 | 19.19 | 18.72 | 18.91 | 9,311,947 | -0.19(-1.00%) |
Jul 13, 2011 | 19.23 | 19.45 | 19.01 | 19.11 | 11,127,966 | -0.01(-0.05%) |
Jul 12, 2011 | 18.89 | 19.41 | 18.76 | 19.12 | 9,010,462 | +0.24(+1.29%) |
Jul 11, 2011 | 18.62 | 19.02 | 18.59 | 18.87 | 7,695,383 | +0.05(+0.25%) |
Jul 08, 2011 | 18.63 | 18.83 | 18.58 | 18.83 | 3,885,549 | -0.04(-0.23%) |
Jul 07, 2011 | 18.60 | 18.90 | 18.59 | 18.87 | 5,844,428 | +0.39(+2.12%) |
Jul 06, 2011 | 18.34 | 18.56 | 18.27 | 18.48 | 2,797,956 | +0.02(+0.11%) |
Jul 05, 2011 | 18.49 | 18.60 | 18.31 | 18.46 | 3,463,805 | -0.05(-0.28%) |
Jul 01, 2011 | 17.96 | 18.54 | 17.96 | 18.51 | 4,780,123 | +0.47(+2.63%) |
Jun 30, 2011 | 17.90 | 18.23 | 17.84 | 18.04 | 4,936,311 | +0.16(+0.87%) |
Jun 29, 2011 | 17.82 | 17.97 | 17.66 | 17.88 | 4,439,169 | +0.12(+0.66%) |
Jun 28, 2011 | 17.53 | 17.76 | 17.51 | 17.76 | 3,940,505 | +0.31(+1.78%) |
Jun 27, 2011 | 17.44 | 17.65 | 17.38 | 17.45 | 4,647,116 | -0.02(-0.10%) |
Jun 24, 2011 | 17.42 | 17.55 | 17.27 | 17.47 | 8,051,716 | +0.11(+0.64%) |
Jun 23, 2011 | 17.19 | 17.39 | 17.03 | 17.36 | 4,665,090 | -0.01(-0.05%) |
Jun 22, 2011 | 17.52 | 17.64 | 17.35 | 17.36 | 4,441,439 | -0.17(-0.97%) |
Jun 21, 2011 | 17.42 | 17.76 | 17.42 | 17.53 | 6,272,457 | +0.10(+0.60%) |
Jun 20, 2011 | 17.46 | 17.52 | 17.39 | 17.43 | 6,592,578 | +0.35(+2.05%) |
Jun 17, 2011 | 16.92 | 17.34 | 16.92 | 17.08 | 9,947,869 | +0.31(+1.82%) |
Jun 16, 2011 | 16.74 | 16.81 | 16.48 | 16.77 | 8,846,576 | +0.02(+0.12%) |
Jun 15, 2011 | 16.79 | 16.90 | 16.66 | 16.75 | 7,035,968 | -0.16(-0.93%) |
Jun 14, 2011 | 17.05 | 17.11 | 16.76 | 16.91 | 7,750,380 | +0.13(+0.77%) |
Jun 13, 2011 | 17.12 | 17.36 | 16.67 | 16.78 | 25,339,646 | +1.53(+10.03%) |
Jun 10, 2011 | 15.45 | 15.57 | 15.22 | 15.25 | 7,197,555 | -0.23(-1.50%) |
Jun 09, 2011 | 15.32 | 15.61 | 15.29 | 15.48 | 6,926,683 | +0.24(+1.56%) |
Jun 08, 2011 | 15.44 | 15.46 | 15.22 | 15.25 | 5,666,530 | -0.25(-1.59%) |
Jun 07, 2011 | 15.56 | 15.70 | 15.48 | 15.49 | 5,649,873 | -0.00(-0.02%) |
Jun 06, 2011 | 15.63 | 15.72 | 15.48 | 15.50 | 3,843,710 | -0.18(-1.17%) |
Jun 03, 2011 | 15.68 | 15.96 | 15.64 | 15.68 | 3,384,654 | -0.42(-2.61%) |
May 24, 2011 | 16.12 | 16.23 | 16.04 | 16.10 | 3,426,576 | +0.01(+0.05%) |
May 23, 2011 | 15.94 | 16.18 | 15.91 | 16.09 | 5,464,306 | +0.01(+0.07%) |
May 20, 2011 | 16.72 | 16.77 | 15.97 | 16.08 | 10,865,402 | -0.78(-4.65%) |
May 19, 2011 | 16.77 | 16.89 | 16.68 | 16.86 | 3,051,110 | +0.10(+0.58%) |
May 18, 2011 | 16.61 | 16.77 | 16.48 | 16.77 | 2,275,739 | +0.23(+1.37%) |
May 17, 2011 | 16.58 | 16.68 | 16.40 | 16.54 | 3,437,151 | -0.07(-0.43%) |
May 16, 2011 | 16.64 | 16.74 | 16.59 | 16.61 | 2,901,243 | -0.06(-0.36%) |
May 13, 2011 | 16.88 | 16.92 | 16.63 | 16.67 | 3,264,134 | -0.22(-1.30%) |
May 12, 2011 | 16.51 | 16.91 | 16.41 | 16.89 | 5,687,959 | +0.41(+2.46%) |
May 11, 2011 | 16.61 | 16.63 | 16.39 | 16.48 | 3,599,181 | -0.10(-0.61%) |
May 10, 2011 | 16.49 | 16.64 | 16.47 | 16.58 | 3,245,548 | +0.10(+0.60%) |
May 09, 2011 | 16.50 | 16.61 | 16.45 | 16.49 | 3,906,860 | +0.03(+0.17%) |
May 06, 2011 | 16.66 | 16.74 | 16.43 | 16.46 | 6,122,594 | -0.13(-0.81%) |
May 05, 2011 | 16.27 | 16.66 | 16.16 | 16.59 | 8,752,087 | +0.27(+1.64%) |
May 04, 2011 | 16.30 | 16.44 | 16.12 | 16.32 | 6,247,138 | -0.00(-0.03%) |
May 03, 2011 | 16.46 | 16.66 | 16.22 | 16.33 | 7,714,854 | -0.18(-1.07%) |
May 02, 2011 | 16.48 | 16.51 | 16.47 | 16.51 | 7,269,257 | -0.09(-0.54%) |
Apr 29, 2011 | 17.16 | 17.20 | 16.54 | 16.59 | 15,946,419 | -1.34(-7.45%) |
Apr 28, 2011 | 17.75 | 17.97 | 17.58 | 17.93 | 8,854,354 | +0.19(+1.07%) |
Apr 27, 2011 | 17.33 | 17.78 | 17.33 | 17.74 | 6,828,410 | +0.41(+2.38%) |
Apr 26, 2011 | 17.07 | 17.34 | 17.07 | 17.33 | 5,692,644 | +0.18(+1.06%) |
Apr 25, 2011 | 17.44 | 17.44 | 17.11 | 17.15 | 6,837,912 | +0.07(+0.40%) |
Apr 21, 2011 | 17.10 | 17.16 | 16.94 | 17.08 | 4,105,965 | -0.01(-0.07%) |
Apr 20, 2011 | 16.83 | 17.34 | 16.82 | 17.09 | 7,988,120 | +0.47(+2.81%) |
Apr 19, 2011 | 16.42 | 16.65 | 16.38 | 16.62 | 5,455,410 | +0.26(+1.61%) |
Apr 18, 2011 | 16.48 | 16.48 | 16.25 | 16.36 | 6,091,065 | -0.30(-1.79%) |
Apr 15, 2011 | 16.55 | 16.78 | 16.54 | 16.66 | 6,164,474 | +0.12(+0.70%) |
Apr 14, 2011 | 16.44 | 16.70 | 16.40 | 16.54 | 6,463,089 | +0.04(+0.22%) |
Apr 13, 2011 | 16.41 | 16.54 | 16.35 | 16.51 | 4,598,981 | +0.11(+0.68%) |
Apr 12, 2011 | 16.27 | 16.50 | 16.24 | 16.39 | 6,808,316 | +0.01(+0.06%) |
Apr 11, 2011 | 16.08 | 16.48 | 16.08 | 16.38 | 5,409,743 | +0.33(+2.08%) |
Apr 08, 2011 | 16.34 | 16.34 | 15.95 | 16.05 | 3,510,918 | -0.20(-1.21%) |
Apr 07, 2011 | 16.26 | 16.34 | 16.09 | 16.25 | 3,390,392 | +0.03(+0.19%) |
Apr 06, 2011 | 16.40 | 16.42 | 16.17 | 16.22 | 3,678,384 | -0.13(-0.80%) |
Apr 05, 2011 | 16.32 | 16.45 | 16.18 | 16.35 | 3,959,988 | +0.07(+0.44%) |
Apr 04, 2011 | 16.38 | 16.42 | 16.23 | 16.28 | 3,818,840 | -0.04(-0.27%) |
Apr 01, 2011 | 16.15 | 16.50 | 16.13 | 16.32 | 6,992,094 | +0.06(+0.38%) |
Mar 31, 2011 | 16.29 | 16.31 | 16.04 | 16.26 | 7,325,850 | -0.11(-0.65%) |
Mar 30, 2011 | 16.36 | 16.36 | 16.36 | 16.36 | 7,601,225 | +0.46(+2.89%) |
Mar 29, 2011 | 15.62 | 15.96 | 15.59 | 15.90 | 4,554,429 | +0.27(+1.74%) |
Mar 28, 2011 | 15.75 | 15.91 | 15.62 | 15.63 | 4,235,671 | -0.11(-0.72%) |
Mar 25, 2011 | 15.69 | 15.84 | 15.61 | 15.75 | 4,143,948 | +0.04(+0.27%) |
Mar 24, 2011 | 15.66 | 15.77 | 15.49 | 15.70 | 4,057,455 | +0.14(+0.88%) |
Mar 23, 2011 | 15.45 | 15.59 | 15.24 | 15.57 | 4,757,818 | +0.09(+0.56%) |
Mar 22, 2011 | 15.49 | 15.56 | 15.43 | 15.48 | 3,183,125 | -0.02(-0.14%) |
Mar 21, 2011 | 15.44 | 15.51 | 15.42 | 15.50 | 4,557,519 | +0.15(+1.00%) |
Mar 18, 2011 | 15.75 | 15.76 | 15.21 | 15.35 | 8,933,199 | -0.26(-1.65%) |
Mar 17, 2011 | 15.76 | 15.82 | 15.55 | 15.60 | 4,226,079 | +0.01(+0.04%) |
Mar 16, 2011 | 15.80 | 15.96 | 15.54 | 15.60 | 5,626,542 | -0.23(-1.45%) |
Mar 15, 2011 | 15.67 | 15.95 | 15.65 | 15.83 | 6,129,187 | -0.11(-0.66%) |
Mar 14, 2011 | 16.13 | 16.17 | 15.86 | 15.93 | 5,046,481 | -0.27(-1.64%) |
Mar 11, 2011 | 15.89 | 16.25 | 15.83 | 16.20 | 4,706,720 | +0.20(+1.28%) |
Mar 10, 2011 | 15.95 | 16.31 | 15.87 | 16.00 | 6,964,843 | -0.12(-0.74%) |
Mar 09, 2011 | 15.90 | 16.19 | 15.82 | 16.11 | 7,299,162 | +0.26(+1.66%) |
Mar 08, 2011 | 15.82 | 15.98 | 15.76 | 15.85 | 7,468,203 | -0.01(-0.06%) |
Mar 07, 2011 | 15.67 | 15.91 | 15.59 | 15.86 | 9,543,799 | +0.17(+1.11%) |
Mar 04, 2011 | 15.73 | 15.82 | 15.59 | 15.69 | 6,772,440 | +0.00(+0.02%) |
Mar 03, 2011 | 15.53 | 15.74 | 15.48 | 15.68 | 4,001,056 | +0.27(+1.73%) |
Mar 02, 2011 | 15.45 | 15.54 | 15.31 | 15.42 | 4,995,025 | -0.03(-0.17%) |
Mar 01, 2011 | 15.77 | 15.78 | 15.38 | 15.44 | 8,550,141 | -0.24(-1.54%) |
Feb 28, 2011 | 15.63 | 15.72 | 15.57 | 15.68 | 7,869,743 | -0.05(-0.32%) |
Feb 25, 2011 | 15.71 | 15.90 | 15.64 | 15.74 | 6,523,263 | -0.00(-0.02%) |
Feb 24, 2011 | 15.59 | 15.79 | 15.54 | 15.74 | 9,516,442 | +0.14(+0.91%) |
Feb 23, 2011 | 15.83 | 15.88 | 15.53 | 15.60 | 12,434,419 | -0.23(-1.44%) |
Feb 22, 2011 | 15.38 | 16.43 | 15.38 | 15.82 | 32,027,374 | +1.10(+7.48%) |
Feb 18, 2011 | 14.37 | 14.75 | 14.37 | 14.72 | 14,718,459 | +0.36(+2.50%) |
Feb 17, 2011 | 14.15 | 14.43 | 14.03 | 14.36 | 7,124,292 | +0.16(+1.13%) |
Feb 16, 2011 | 14.26 | 14.33 | 14.04 | 14.20 | 6,675,290 | -0.02(-0.17%) |
Feb 15, 2011 | 14.18 | 14.25 | 14.07 | 14.23 | 4,053,250 | -0.02(-0.16%) |
Feb 14, 2011 | 14.24 | 14.27 | 14.11 | 14.25 | 4,996,190 | -0.03(-0.24%) |
Feb 11, 2011 | 14.35 | 14.35 | 14.17 | 14.28 | 6,622,809 | -0.07(-0.47%) |
Feb 10, 2011 | 14.40 | 14.47 | 14.26 | 14.35 | 6,878,293 | -0.10(-0.66%) |
Feb 09, 2011 | 14.33 | 14.71 | 14.33 | 14.45 | 8,748,606 | +0.12(+0.81%) |
Feb 08, 2011 | 14.24 | 14.36 | 14.17 | 14.33 | 4,708,506 | +0.15(+1.06%) |
Feb 07, 2011 | 14.23 | 14.29 | 14.15 | 14.18 | 6,741,093 | -0.07(-0.51%) |
Feb 04, 2011 | 13.89 | 14.38 | 13.79 | 14.25 | 11,120,834 | +0.41(+2.96%) |
Feb 03, 2011 | 13.75 | 13.94 | 13.75 | 13.84 | 6,041,671 | +0.10(+0.73%) |
Feb 02, 2011 | 13.75 | 13.82 | 13.65 | 13.74 | 5,554,229 | -0.05(-0.36%) |
Feb 01, 2011 | 13.63 | 13.81 | 13.57 | 13.79 | 7,728,432 | +0.23(+1.69%) |
Jan 31, 2011 | 13.37 | 13.58 | 13.29 | 13.56 | 5,356,008 | +0.21(+1.56%) |
Jan 28, 2011 | 13.54 | 13.57 | 13.32 | 13.35 | 7,716,989 | -0.20(-1.44%) |
Jan 27, 2011 | 13.61 | 13.61 | 13.44 | 13.55 | 5,848,909 | -0.01(-0.05%) |
Jan 26, 2011 | 13.41 | 13.62 | 13.30 | 13.55 | 9,887,368 | +0.22(+1.65%) |
Jan 25, 2011 | 13.47 | 13.49 | 13.18 | 13.34 | 12,729,594 | -0.20(-1.45%) |
Jan 24, 2011 | 13.43 | 13.60 | 13.41 | 13.53 | 5,889,527 | +0.08(+0.58%) |
Jan 21, 2011 | 13.74 | 13.74 | 13.43 | 13.45 | 7,907,170 | -0.25(-1.84%) |
Jan 20, 2011 | 13.59 | 13.76 | 13.55 | 13.71 | 7,805,581 | +0.09(+0.65%) |
Jan 19, 2011 | 13.61 | 13.62 | 13.41 | 13.62 | 7,929,629 | +0.05(+0.34%) |
Jan 18, 2011 | 13.77 | 13.79 | 13.49 | 13.57 | 5,731,448 | -0.19(-1.39%) |
Jan 14, 2011 | 13.51 | 13.76 | 13.45 | 13.76 | 6,832,466 | +0.26(+1.94%) |
Jan 13, 2011 | 13.61 | 13.65 | 13.45 | 13.50 | 8,025,156 | -0.11(-0.82%) |
Jan 12, 2011 | 13.67 | 13.69 | 13.56 | 13.61 | 3,863,246 | +0.04(+0.33%) |
Jan 11, 2011 | 13.64 | 13.64 | 13.45 | 13.57 | 6,583,302 | +0.01(+0.07%) |
Jan 10, 2011 | 13.44 | 13.65 | 13.40 | 13.56 | 7,199,903 | +0.10(+0.72%) |
Jan 07, 2011 | 13.58 | 13.67 | 13.35 | 13.46 | 16,293,786 | -0.24(-1.78%) |
Jan 06, 2011 | 13.95 | 13.98 | 13.62 | 13.71 | 10,484,189 | -0.25(-1.81%) |
Jan 05, 2011 | 13.95 | 14.04 | 13.83 | 13.96 | 6,469,275 | +0.01(+0.09%) |
Jan 04, 2011 | 14.19 | 14.23 | 13.88 | 13.95 | 8,368,194 | -0.26(-1.83%) |
Jan 03, 2011 | 14.20 | 14.23 | 14.06 | 14.21 | 8,366,651 | +0.08(+0.54%) |
Dec 31, 2010 | 14.25 | 14.27 | 14.10 | 14.13 | 2,670,947 | -0.11(-0.78%) |
Dec 30, 2010 | 14.24 | 14.29 | 14.21 | 14.24 | 2,199,870 | -0.04(-0.30%) |
Dec 29, 2010 | 14.27 | 14.36 | 14.25 | 14.28 | 2,824,402 | +0.04(+0.31%) |
Dec 28, 2010 | 14.25 | 14.28 | 14.15 | 14.24 | 3,544,557 | +0.04(+0.29%) |
Dec 27, 2010 | 14.23 | 14.26 | 14.11 | 14.20 | 6,829,166 | -0.05(-0.33%) |
Dec 23, 2010 | 14.25 | 14.33 | 14.17 | 14.25 | 5,998,467 | +0.01(+0.05%) |
Dec 22, 2010 | 14.53 | 14.53 | 14.15 | 14.24 | 16,650,622 | -0.32(-2.19%) |
Dec 21, 2010 | 14.67 | 14.71 | 14.54 | 14.56 | 6,902,807 | -0.09(-0.59%) |
Dec 20, 2010 | 14.67 | 14.67 | 14.48 | 14.64 | 4,418,040 | +0.02(+0.12%) |
Dec 17, 2010 | 14.48 | 14.67 | 14.46 | 14.63 | 7,381,386 | +0.17(+1.19%) |
Dec 16, 2010 | 14.42 | 14.49 | 14.33 | 14.45 | 4,636,194 | +0.09(+0.64%) |
Dec 15, 2010 | 14.33 | 14.50 | 14.29 | 14.36 | 6,075,377 | +0.00(+0.00%) |
Dec 14, 2010 | 14.28 | 14.44 | 14.26 | 14.36 | 5,331,720 | +0.02(+0.16%) |
Dec 13, 2010 | 14.19 | 14.43 | 14.17 | 14.34 | 7,201,288 | +0.23(+1.65%) |
Dec 10, 2010 | 14.01 | 14.13 | 13.98 | 14.11 | 4,998,831 | +0.07(+0.53%) |
Dec 09, 2010 | 14.08 | 14.08 | 13.98 | 14.03 | 4,061,381 | +0.03(+0.25%) |
Dec 08, 2010 | 13.97 | 14.00 | 13.82 | 14.00 | 4,308,051 | +0.06(+0.43%) |
Dec 07, 2010 | 14.03 | 14.14 | 13.93 | 13.94 | 7,949,631 | +0.02(+0.14%) |
Dec 06, 2010 | 13.80 | 13.96 | 13.72 | 13.92 | 4,770,141 | +0.09(+0.66%) |
Dec 03, 2010 | 13.85 | 13.89 | 13.63 | 13.83 | 5,829,699 | -0.07(-0.50%) |
Dec 02, 2010 | 13.74 | 13.97 | 13.67 | 13.90 | 8,009,845 | +0.23(+1.67%) |
Dec 01, 2010 | 13.69 | 13.80 | 13.65 | 13.67 | 8,769,755 | +0.18(+1.34%) |
Nov 30, 2010 | 13.51 | 13.61 | 13.43 | 13.49 | 8,207,414 | -0.07(-0.54%) |
Nov 29, 2010 | 13.66 | 13.85 | 13.32 | 13.56 | 6,700,388 | -0.08(-0.59%) |
Nov 26, 2010 | 13.65 | 13.71 | 13.60 | 13.64 | 1,419,517 | -0.10(-0.75%) |
Nov 24, 2010 | 13.66 | 13.74 | 13.74 | 13.74 | 3,593,248 | +0.24(+1.81%) |
Nov 23, 2010 | 13.45 | 13.55 | 13.36 | 13.50 | 4,739,595 | -0.07(-0.54%) |
Nov 22, 2010 | 13.39 | 13.61 | 13.33 | 13.57 | 4,699,131 | +0.14(+1.03%) |
Nov 19, 2010 | 13.30 | 13.44 | 13.15 | 13.43 | 4,706,487 | +0.17(+1.28%) |
Nov 18, 2010 | 13.30 | 13.38 | 13.25 | 13.26 | 4,170,993 | +0.13(+1.00%) |
Nov 17, 2010 | 12.85 | 13.18 | 12.85 | 13.13 | 5,128,233 | +0.32(+2.46%) |
Nov 16, 2010 | 12.90 | 13.04 | 12.73 | 12.82 | 6,122,686 | -0.16(-1.25%) |
Nov 15, 2010 | 12.98 | 13.20 | 12.94 | 12.98 | 5,699,029 | +0.07(+0.50%) |
Nov 12, 2010 | 13.10 | 13.18 | 12.89 | 12.91 | 5,558,551 | -0.24(-1.86%) |
Nov 11, 2010 | 13.01 | 13.19 | 12.98 | 13.16 | 7,711,869 | +0.07(+0.53%) |
Nov 10, 2010 | 13.35 | 13.36 | 13.00 | 13.09 | 13,518,310 | -0.42(-3.13%) |
Nov 09, 2010 | 13.76 | 13.76 | 13.46 | 13.51 | 5,418,172 | -0.25(-1.79%) |
Nov 08, 2010 | 13.79 | 13.80 | 13.63 | 13.76 | 4,599,013 | -0.07(-0.51%) |
Nov 05, 2010 | 13.62 | 13.92 | 13.62 | 13.83 | 4,250,889 | +0.23(+1.72%) |
Nov 04, 2010 | 13.70 | 13.73 | 13.55 | 13.59 | 6,599,361 | +0.07(+0.51%) |
Nov 03, 2010 | 13.61 | 13.61 | 13.33 | 13.53 | 5,214,568 | -0.04(-0.26%) |
Nov 02, 2010 | 13.67 | 13.75 | 13.56 | 13.56 | 3,754,003 | +0.01(+0.07%) |
Nov 01, 2010 | 13.63 | 13.73 | 13.45 | 13.55 | 3,262,888 | +0.00(+0.04%) |
Oct 29, 2010 | 13.63 | 13.72 | 13.52 | 13.55 | 6,553,784 | -0.10(-0.72%) |
Oct 28, 2010 | 13.59 | 13.66 | 13.41 | 13.64 | 7,975,630 | +0.15(+1.12%) |
Oct 27, 2010 | 13.81 | 13.81 | 13.28 | 13.49 | 10,867,222 | -0.38(-2.74%) |
Oct 25, 2010 | 14.09 | 14.09 | 13.86 | 13.87 | 5,069,334 | -0.12(-0.87%) |
Oct 22, 2010 | 13.91 | 14.05 | 13.85 | 14.00 | 5,677,601 | +0.13(+0.95%) |
Oct 21, 2010 | 13.78 | 14.53 | 13.60 | 13.86 | 14,025,727 | -0.37(-2.60%) |
Oct 20, 2010 | 14.03 | 14.27 | 13.97 | 14.23 | 10,950,331 | +0.30(+2.16%) |
Oct 19, 2010 | 13.91 | 14.07 | 13.83 | 13.93 | 5,285,216 | -0.16(-1.11%) |
Oct 18, 2010 | 14.02 | 14.12 | 13.93 | 14.09 | 4,134,689 | +0.10(+0.70%) |
Oct 15, 2010 | 14.12 | 14.12 | 13.90 | 13.99 | 4,335,860 | +0.00(+0.04%) |
Oct 14, 2010 | 13.77 | 14.01 | 13.77 | 13.99 | 5,449,935 | +0.21(+1.54%) |
Oct 13, 2010 | 13.91 | 13.94 | 13.76 | 13.77 | 4,703,599 | -0.04(-0.27%) |
Oct 12, 2010 | 13.84 | 13.86 | 13.64 | 13.81 | 5,116,607 | -0.06(-0.43%) |
Oct 11, 2010 | 13.68 | 13.94 | 13.68 | 13.87 | 4,950,726 | +0.15(+1.08%) |
Oct 08, 2010 | 13.72 | 13.79 | 13.36 | 13.72 | 4,376,059 | +0.30(+2.26%) |
Oct 07, 2010 | 13.47 | 13.49 | 13.34 | 13.42 | 3,831,176 | +0.03(+0.19%) |
Oct 06, 2010 | 13.43 | 13.47 | 13.30 | 13.39 | 3,694,453 | -0.05(-0.35%) |
Oct 05, 2010 | 13.28 | 13.49 | 13.19 | 13.44 | 5,596,803 | +0.29(+2.22%) |
Oct 04, 2010 | 13.15 | 13.27 | 13.09 | 13.15 | 5,386,477 | -0.00(-0.01%) |
Oct 01, 2010 | 13.15 | 13.32 | 13.08 | 13.15 | 4,690,129 | -0.03(-0.25%) |
Sep 30, 2010 | 13.18 | 13.33 | 13.07 | 13.19 | 25,808 | +0.03(+0.21%) |
Sep 29, 2010 | 13.07 | 13.24 | 13.03 | 13.16 | 4,133,104 | +0.02(+0.16%) |
Sep 28, 2010 | 12.97 | 13.16 | 12.78 | 13.14 | 3,790,940 | +0.17(+1.32%) |
Sep 27, 2010 | 12.90 | 13.02 | 12.82 | 12.97 | 4,520,033 | +0.11(+0.82%) |
Sep 24, 2010 | 12.75 | 12.86 | 12.74 | 12.86 | 4,892,092 | +0.28(+2.21%) |
Sep 23, 2010 | 12.59 | 12.68 | 12.53 | 12.58 | 3,507,865 | -0.10(-0.81%) |
Sep 22, 2010 | 12.81 | 12.86 | 12.62 | 12.68 | 4,724,786 | -0.08(-0.64%) |
Sep 21, 2010 | 12.86 | 12.87 | 12.70 | 12.77 | 5,200,681 | -0.08(-0.61%) |
Sep 20, 2010 | 12.67 | 12.86 | 12.66 | 12.84 | 3,698,626 | +0.23(+1.86%) |
Sep 17, 2010 | 12.61 | 12.73 | 12.56 | 12.61 | 4,936,778 | -0.09(-0.72%) |
Sep 15, 2010 | 12.51 | 12.72 | 12.49 | 12.70 | 3,917,788 | +0.14(+1.10%) |
Sep 14, 2010 | 12.39 | 12.61 | 12.37 | 12.56 | 3,995,355 | +0.16(+1.29%) |
Sep 13, 2010 | 12.38 | 12.47 | 12.33 | 12.40 | 3,496,872 | +0.11(+0.93%) |
Sep 10, 2010 | 12.28 | 12.34 | 12.19 | 12.29 | 3,094,064 | +0.07(+0.59%) |
Sep 09, 2010 | 12.36 | 12.42 | 12.18 | 12.22 | 2,760,404 | -0.00(-0.03%) |
Sep 08, 2010 | 12.15 | 12.34 | 12.11 | 12.22 | 5,510,898 | +0.14(+1.16%) |
Sep 07, 2010 | 12.16 | 12.21 | 12.07 | 12.08 | 4,732,278 | -0.12(-0.99%) |
Sep 03, 2010 | 12.15 | 12.21 | 12.02 | 12.20 | 6,118,316 | +0.21(+1.76%) |
Sep 02, 2010 | 11.83 | 12.03 | 11.83 | 11.99 | 1,158 | +0.16(+1.39%) |
Sep 01, 2010 | 11.56 | 11.91 | 11.56 | 11.82 | 6,987,681 | +0.45(+3.93%) |
Aug 31, 2010 | 11.37 | 11.60 | 11.31 | 11.38 | 64,330 | -0.39(-3.29%) |
Aug 30, 2010 | 11.93 | 12.05 | 11.77 | 11.77 | 4,843,755 | -0.16(-1.35%) |
Aug 27, 2010 | 11.90 | 11.96 | 11.70 | 11.93 | 6,189,485 | +0.11(+0.94%) |
Aug 26, 2010 | 12.09 | 12.10 | 11.80 | 11.82 | 5,101,453 | -0.25(-2.03%) |
Aug 25, 2010 | 11.94 | 12.07 | 11.78 | 12.06 | 4,748,161 | +0.04(+0.31%) |
Aug 24, 2010 | 12.00 | 12.10 | 11.83 | 12.02 | 724 | -0.13(-1.09%) |
Aug 23, 2010 | 12.22 | 12.38 | 12.15 | 12.16 | 7,945,224 | -0.04(-0.32%) |
Aug 20, 2010 | 12.18 | 12.23 | 12.06 | 12.19 | 5,924,142 | -0.06(-0.53%) |
Aug 19, 2010 | 12.50 | 12.50 | 12.21 | 12.26 | 724 | -0.28(-2.22%) |
Aug 18, 2010 | 12.54 | 12.63 | 12.41 | 12.54 | 5,757,689 | -0.03(-0.21%) |
Aug 17, 2010 | 12.49 | 12.66 | 12.41 | 12.56 | 2,708,990 | +0.20(+1.58%) |
Aug 16, 2010 | 12.31 | 12.42 | 12.15 | 12.37 | 2,865,520 | +0.02(+0.13%) |
Aug 13, 2010 | 12.35 | 12.48 | 12.34 | 12.35 | 3,019,863 | -0.10(-0.78%) |
Aug 12, 2010 | 12.43 | 12.47 | 12.31 | 12.45 | 5,145,874 | -0.12(-0.96%) |
Aug 11, 2010 | 12.75 | 12.77 | 12.48 | 12.57 | 5,159,558 | -0.32(-2.47%) |
Aug 10, 2010 | 12.89 | 13.00 | 12.75 | 12.89 | 1,238 | -0.11(-0.83%) |
Aug 09, 2010 | 13.10 | 13.12 | 12.96 | 13.00 | 4,157,029 | -0.01(-0.10%) |
Aug 06, 2010 | 13.01 | 13.07 | 12.84 | 13.01 | 4,642,916 | -0.03(-0.26%) |
Aug 05, 2010 | 12.97 | 13.07 | 12.87 | 13.04 | 3,184,061 | -0.05(-0.38%) |
Aug 04, 2010 | 12.88 | 13.12 | 12.87 | 13.09 | 3,424,886 | +0.26(+2.04%) |
Aug 03, 2010 | 12.96 | 13.01 | 12.81 | 12.83 | 3,436,036 | -0.23(-1.75%) |