Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.89 | 19.48 | 18.89 | 19.45 | 4,512,078 | +0.47(+2.46%) |
Jan 28, 2011 | 18.67 | 19.37 | 18.67 | 18.98 | 7,184,907 | +0.33(+1.74%) |
Jan 27, 2011 | 17.80 | 18.77 | 17.69 | 18.66 | 6,252,937 | +0.88(+4.92%) |
Jan 26, 2011 | 17.29 | 17.98 | 17.28 | 17.78 | 4,039,467 | +0.49(+2.84%) |
Jan 25, 2011 | 16.93 | 17.30 | 16.73 | 17.29 | 5,156,285 | +0.29(+1.72%) |
Jan 24, 2011 | 17.28 | 17.33 | 16.71 | 17.00 | 4,304,237 | -0.28(-1.60%) |
Jan 21, 2011 | 17.34 | 17.68 | 17.03 | 17.28 | 3,888,227 | +0.15(+0.88%) |
Jan 20, 2011 | 17.01 | 17.30 | 16.67 | 17.13 | 4,323,323 | +0.05(+0.31%) |
Jan 19, 2011 | 17.53 | 17.74 | 16.93 | 17.08 | 4,364,468 | -0.50(-2.84%) |
Jan 18, 2011 | 17.14 | 17.58 | 17.03 | 17.58 | 3,584,834 | +0.48(+2.83%) |
Jan 14, 2011 | 16.72 | 17.09 | 16.68 | 17.09 | 2,237,380 | +0.30(+1.79%) |
Jan 13, 2011 | 16.99 | 17.08 | 16.65 | 16.79 | 3,328,988 | -0.22(-1.29%) |
Jan 12, 2011 | 17.27 | 17.29 | 16.93 | 17.01 | 2,138,794 | -0.11(-0.67%) |
Jan 11, 2011 | 16.93 | 17.39 | 16.84 | 17.13 | 3,317,960 | +0.31(+1.83%) |
Jan 10, 2011 | 16.47 | 16.96 | 16.33 | 16.82 | 5,174,269 | +0.16(+0.95%) |
Jan 07, 2011 | 16.83 | 16.98 | 16.37 | 16.66 | 6,419,310 | -0.22(-1.28%) |
Jan 06, 2011 | 17.38 | 17.50 | 16.59 | 16.88 | 7,065,265 | -0.44(-2.55%) |
Jan 05, 2011 | 17.43 | 17.48 | 16.85 | 17.32 | 8,542,524 | -0.14(-0.81%) |
Jan 04, 2011 | 18.13 | 18.13 | 17.38 | 17.46 | 5,095,522 | -0.66(-3.63%) |
Jan 03, 2011 | 18.06 | 18.27 | 17.99 | 18.12 | 2,435,903 | +0.16(+0.88%) |
Dec 31, 2010 | 18.06 | 18.16 | 17.85 | 17.96 | 1,968,953 | -0.11(-0.60%) |
Dec 30, 2010 | 18.10 | 18.27 | 18.01 | 18.07 | 1,069,478 | -0.14(-0.78%) |
Dec 29, 2010 | 18.03 | 18.34 | 17.87 | 18.21 | 1,089,572 | +0.24(+1.34%) |
Dec 28, 2010 | 18.04 | 18.10 | 17.78 | 17.97 | 1,234,036 | -0.08(-0.46%) |
Dec 27, 2010 | 18.14 | 18.14 | 17.85 | 18.05 | 933,712 | -0.12(-0.64%) |
Dec 23, 2010 | 17.99 | 18.31 | 17.89 | 18.17 | 1,610,824 | +0.17(+0.93%) |
Dec 22, 2010 | 18.13 | 18.31 | 17.91 | 18.00 | 1,827,850 | -0.08(-0.41%) |
Dec 21, 2010 | 17.87 | 18.28 | 17.86 | 18.08 | 2,687,994 | +0.26(+1.45%) |
Dec 20, 2010 | 17.84 | 17.94 | 17.52 | 17.82 | 2,401,983 | +0.02(+0.09%) |
Dec 17, 2010 | 18.01 | 18.10 | 17.65 | 17.80 | 3,046,538 | -0.06(-0.34%) |
Dec 16, 2010 | 17.73 | 17.88 | 17.53 | 17.86 | 2,779,993 | +0.22(+1.24%) |
Dec 15, 2010 | 17.98 | 18.24 | 17.62 | 17.64 | 4,301,008 | -0.33(-1.85%) |
Dec 14, 2010 | 18.48 | 18.81 | 17.92 | 17.98 | 3,688,756 | -0.43(-2.31%) |
Dec 13, 2010 | 18.35 | 18.54 | 18.24 | 18.40 | 3,715,163 | +0.22(+1.23%) |
Dec 10, 2010 | 18.22 | 18.29 | 18.03 | 18.18 | 2,781,267 | -0.01(-0.08%) |
Dec 09, 2010 | 18.32 | 18.53 | 18.02 | 18.19 | 2,201,207 | -0.05(-0.27%) |
Dec 08, 2010 | 18.57 | 18.67 | 18.17 | 18.24 | 3,294,289 | -0.34(-1.83%) |
Dec 07, 2010 | 18.78 | 18.85 | 18.43 | 18.58 | 4,076,218 | +0.04(+0.22%) |
Dec 06, 2010 | 18.13 | 18.57 | 18.08 | 18.54 | 4,916,540 | +0.33(+1.83%) |
Dec 03, 2010 | 17.68 | 18.24 | 17.59 | 18.21 | 5,800,070 | +0.43(+2.43%) |
Dec 02, 2010 | 17.07 | 17.89 | 16.98 | 17.78 | 6,403,068 | +0.76(+4.50%) |
Dec 01, 2010 | 16.71 | 17.09 | 16.64 | 17.01 | 3,699,071 | +0.63(+3.86%) |
Nov 30, 2010 | 16.51 | 16.72 | 16.28 | 16.38 | 4,092,220 | -0.28(-1.70%) |
Nov 29, 2010 | 16.46 | 16.78 | 16.17 | 16.66 | 3,225,116 | +0.11(+0.65%) |
Nov 26, 2010 | 16.50 | 16.87 | 16.44 | 16.55 | 2,079,869 | -0.15(-0.90%) |
Nov 24, 2010 | 16.30 | 16.70 | 16.70 | 16.70 | 3,299,035 | +0.54(+3.34%) |
Nov 23, 2010 | 16.29 | 16.29 | 16.01 | 16.16 | 5,104,889 | -0.37(-2.21%) |
Nov 22, 2010 | 16.35 | 16.55 | 16.14 | 16.53 | 4,696,962 | +0.16(+0.96%) |
Nov 19, 2010 | 16.33 | 16.60 | 16.06 | 16.37 | 5,427,344 | -0.26(-1.55%) |
Nov 18, 2010 | 16.63 | 16.71 | 16.35 | 16.63 | 5,434,263 | +0.14(+0.86%) |
Nov 17, 2010 | 16.17 | 16.65 | 16.17 | 16.49 | 5,152,167 | -0.18(-1.10%) |
Nov 16, 2010 | 16.75 | 16.81 | 16.25 | 16.67 | 4,418,280 | -0.27(-1.57%) |
Nov 15, 2010 | 17.22 | 17.24 | 16.82 | 16.94 | 2,690,694 | +0.06(+0.34%) |
Nov 12, 2010 | 17.19 | 17.25 | 16.75 | 16.88 | 2,968,133 | -0.45(-2.59%) |
Nov 11, 2010 | 17.32 | 17.46 | 16.81 | 17.33 | 4,888,752 | -0.18(-1.04%) |
Nov 10, 2010 | 16.58 | 17.54 | 16.40 | 17.51 | 6,820,573 | +0.99(+5.99%) |
Nov 09, 2010 | 16.90 | 17.02 | 16.45 | 16.52 | 5,457,374 | -0.15(-0.90%) |
Nov 08, 2010 | 16.30 | 16.79 | 16.21 | 16.67 | 3,735,996 | +0.31(+1.88%) |
Nov 05, 2010 | 16.43 | 16.57 | 16.23 | 16.36 | 4,009,218 | -0.08(-0.51%) |
Nov 04, 2010 | 16.13 | 16.45 | 16.13 | 16.45 | 4,297,457 | +0.45(+2.81%) |
Nov 03, 2010 | 16.05 | 16.19 | 15.76 | 16.00 | 3,974,252 | +0.02(+0.10%) |
Nov 02, 2010 | 16.11 | 16.24 | 15.80 | 15.98 | 4,475,401 | -0.26(-1.59%) |
Nov 01, 2010 | 16.33 | 16.56 | 16.10 | 16.24 | 4,901,712 | +0.10(+0.62%) |
Oct 29, 2010 | 15.94 | 16.25 | 15.80 | 16.14 | 6,391,977 | +0.20(+1.25%) |
Oct 28, 2010 | 16.22 | 16.78 | 15.70 | 15.94 | 12,105,405 | -0.65(-3.91%) |
Oct 27, 2010 | 16.50 | 17.02 | 16.48 | 16.59 | 8,666,040 | +0.03(+0.20%) |
Oct 25, 2010 | 16.50 | 16.69 | 16.24 | 16.55 | 6,710,600 | +0.15(+0.91%) |
Oct 22, 2010 | 16.30 | 16.58 | 16.27 | 16.40 | 5,401,367 | +0.24(+1.49%) |
Oct 21, 2010 | 16.63 | 16.75 | 15.98 | 16.16 | 6,470,648 | -0.09(-0.56%) |
Oct 20, 2010 | 16.01 | 16.31 | 15.73 | 16.25 | 8,348,849 | +0.37(+2.30%) |
Oct 19, 2010 | 16.02 | 16.25 | 15.73 | 15.89 | 7,189,782 | -0.40(-2.45%) |
Oct 18, 2010 | 16.36 | 16.55 | 16.06 | 16.29 | 7,543,700 | +0.04(+0.26%) |
Oct 15, 2010 | 15.77 | 16.35 | 15.58 | 16.25 | 14,977,708 | +0.86(+5.62%) |
Oct 14, 2010 | 15.11 | 15.54 | 14.98 | 15.38 | 6,918,488 | +0.24(+1.59%) |
Oct 13, 2010 | 14.92 | 15.24 | 14.92 | 15.14 | 5,471,585 | +0.36(+2.42%) |
Oct 12, 2010 | 14.39 | 14.95 | 14.30 | 14.78 | 5,553,504 | +0.41(+2.83%) |
Oct 11, 2010 | 14.34 | 14.50 | 14.17 | 14.38 | 2,977,888 | +0.04(+0.29%) |
Oct 08, 2010 | 13.84 | 14.38 | 13.84 | 14.33 | 3,741,312 | +0.45(+3.23%) |
Oct 07, 2010 | 14.41 | 14.48 | 13.89 | 13.89 | 5,562,542 | -0.47(-3.24%) |
Oct 06, 2010 | 14.36 | 14.46 | 14.27 | 14.35 | 3,733,023 | -0.01(-0.06%) |
Oct 05, 2010 | 14.08 | 14.47 | 14.00 | 14.36 | 3,522,697 | +0.50(+3.60%) |
Oct 04, 2010 | 14.04 | 14.13 | 13.79 | 13.86 | 5,319,230 | -0.22(-1.54%) |
Oct 01, 2010 | 14.26 | 14.50 | 14.06 | 14.08 | 3,883,308 | -0.12(-0.88%) |
Sep 30, 2010 | 14.40 | 14.48 | 13.99 | 14.20 | 5,295,391 | -0.09(-0.64%) |
Sep 29, 2010 | 13.94 | 14.43 | 13.84 | 14.29 | 5,099,315 | +0.25(+1.78%) |
Sep 28, 2010 | 14.09 | 14.16 | 13.79 | 14.04 | 4,330,792 | +0.04(+0.30%) |
Sep 27, 2010 | 13.84 | 14.21 | 13.74 | 14.00 | 4,770,848 | +0.22(+1.57%) |
Sep 24, 2010 | 13.86 | 14.04 | 13.78 | 13.79 | 3,650,818 | +0.11(+0.79%) |
Sep 23, 2010 | 13.69 | 14.09 | 13.53 | 13.68 | 6,105,899 | +0.04(+0.30%) |
Sep 22, 2010 | 13.61 | 13.75 | 13.55 | 13.64 | 3,569,813 | -0.03(-0.24%) |
Sep 21, 2010 | 13.53 | 13.79 | 13.36 | 13.67 | 5,518,662 | +0.10(+0.74%) |
Sep 20, 2010 | 13.30 | 13.64 | 13.20 | 13.57 | 4,284,896 | +0.38(+2.87%) |
Sep 17, 2010 | 13.32 | 13.43 | 13.08 | 13.19 | 4,928,120 | -0.43(-3.14%) |
Sep 15, 2010 | 13.36 | 13.68 | 13.11 | 13.62 | 4,479,053 | +0.16(+1.17%) |
Sep 14, 2010 | 13.72 | 13.75 | 13.45 | 13.46 | 4,143,336 | -0.26(-1.88%) |
Sep 13, 2010 | 13.58 | 13.74 | 13.47 | 13.72 | 5,633,383 | +0.27(+2.04%) |
Sep 10, 2010 | 13.20 | 13.69 | 12.98 | 13.44 | 5,863,803 | +0.31(+2.33%) |
Sep 09, 2010 | 13.26 | 13.38 | 13.06 | 13.14 | 4,509,517 | -0.02(-0.13%) |
Sep 08, 2010 | 12.75 | 13.26 | 12.70 | 13.15 | 6,206,927 | +0.43(+3.39%) |
Sep 07, 2010 | 12.82 | 12.90 | 12.67 | 12.72 | 3,214,022 | -0.25(-1.92%) |
Sep 03, 2010 | 12.97 | 13.10 | 12.86 | 12.97 | 4,023,947 | +0.13(+1.03%) |
Sep 02, 2010 | 12.74 | 12.86 | 12.57 | 12.84 | 3,965,350 | +0.16(+1.24%) |
Sep 01, 2010 | 12.45 | 12.92 | 12.43 | 12.68 | 5,788,395 | +0.46(+3.73%) |
Aug 31, 2010 | 12.13 | 12.36 | 12.01 | 12.23 | 7,104,776 | +0.03(+0.27%) |
Aug 30, 2010 | 12.16 | 12.29 | 11.98 | 12.19 | 5,303,591 | -0.05(-0.41%) |
Aug 27, 2010 | 11.79 | 12.27 | 11.64 | 12.24 | 8,323,447 | +0.61(+5.27%) |
Aug 26, 2010 | 11.55 | 11.74 | 11.46 | 11.63 | 4,621,138 | +0.11(+0.94%) |
Aug 25, 2010 | 11.57 | 11.60 | 11.19 | 11.52 | 4,717,374 | -0.14(-1.21%) |
Aug 24, 2010 | 11.54 | 11.84 | 11.34 | 11.66 | 6,159,439 | -0.04(-0.35%) |
Aug 23, 2010 | 11.87 | 11.93 | 11.68 | 11.70 | 3,619,597 | -0.08(-0.70%) |
Aug 20, 2010 | 11.94 | 12.04 | 11.43 | 11.79 | 6,833,672 | -0.38(-3.13%) |
Aug 19, 2010 | 12.13 | 12.28 | 12.04 | 12.17 | 4,673,964 | -0.09(-0.74%) |
Aug 18, 2010 | 12.23 | 12.38 | 12.02 | 12.26 | 6,153,232 | +0.02(+0.20%) |
Aug 17, 2010 | 12.41 | 12.47 | 12.23 | 12.23 | 8,469,306 | +0.04(+0.34%) |
Aug 16, 2010 | 12.13 | 12.38 | 12.06 | 12.19 | 5,066,253 | -0.07(-0.54%) |
Aug 13, 2010 | 12.47 | 12.65 | 12.22 | 12.26 | 5,937,134 | -0.28(-2.23%) |
Aug 12, 2010 | 12.33 | 12.68 | 12.23 | 12.54 | 7,938,762 | +0.08(+0.65%) |
Aug 11, 2010 | 12.96 | 12.98 | 12.43 | 12.46 | 4,470,053 | -0.69(-5.23%) |
Aug 10, 2010 | 13.20 | 13.20 | 12.88 | 13.15 | 4,456,392 | -0.24(-1.80%) |
Aug 09, 2010 | 13.49 | 13.64 | 13.20 | 13.39 | 5,073,036 | +0.02(+0.12%) |
Aug 06, 2010 | 13.25 | 13.39 | 13.00 | 13.37 | 7,090,537 | +0.01(+0.06%) |
Aug 05, 2010 | 13.42 | 13.58 | 13.29 | 13.36 | 4,882,384 | -0.22(-1.59%) |
Aug 04, 2010 | 13.68 | 13.69 | 13.31 | 13.58 | 6,551,469 | +0.12(+0.92%) |
Aug 03, 2010 | 13.49 | 13.64 | 13.26 | 13.45 | 8,844,705 | -0.15(-1.10%) |
Aug 02, 2010 | 13.88 | 13.96 | 13.55 | 13.60 | 7,383,740 | -0.02(-0.12%) |
Jul 30, 2010 | 13.63 | 13.98 | 13.49 | 13.62 | 9,927,677 | +0.13(+0.98%) |
Jul 29, 2010 | 13.63 | 13.80 | 13.20 | 13.49 | 11,825,520 | +0.30(+2.26%) |
Jul 28, 2010 | 13.12 | 13.36 | 13.03 | 13.19 | 5,161,838 | +0.01(+0.06%) |
Jul 27, 2010 | 13.46 | 13.63 | 13.02 | 13.18 | 4,527,327 | -0.13(-1.00%) |
Jul 26, 2010 | 13.39 | 13.41 | 13.08 | 13.31 | 5,726,085 | +0.33(+2.55%) |
Jul 23, 2010 | 12.86 | 13.06 | 12.66 | 12.98 | 7,209,658 | +0.08(+0.64%) |
Jul 22, 2010 | 12.61 | 13.07 | 12.52 | 12.90 | 8,588,593 | +0.50(+4.01%) |
Jul 21, 2010 | 12.52 | 12.85 | 12.28 | 12.40 | 12,677,850 | +0.03(+0.27%) |
Jul 20, 2010 | 11.70 | 12.43 | 11.70 | 12.37 | 5,794,803 | +0.31(+2.54%) |
Jul 19, 2010 | 11.81 | 12.18 | 11.79 | 12.06 | 6,341,346 | +0.33(+2.83%) |
Jul 16, 2010 | 12.19 | 12.23 | 11.67 | 11.73 | 4,937,729 | -0.61(-4.91%) |
Jul 15, 2010 | 12.28 | 12.38 | 12.01 | 12.33 | 5,939,527 | +0.07(+0.61%) |
Jul 14, 2010 | 12.18 | 12.33 | 12.05 | 12.26 | 3,687,568 | +0.05(+0.41%) |
Jul 13, 2010 | 12.33 | 12.39 | 12.09 | 12.21 | 7,436,666 | +0.29(+2.43%) |
Jul 12, 2010 | 11.84 | 12.17 | 11.71 | 11.92 | 4,582,099 | -0.01(-0.07%) |
Jul 09, 2010 | 12.02 | 12.13 | 11.85 | 11.93 | 5,086,101 | -0.07(-0.62%) |
Jul 08, 2010 | 12.16 | 12.16 | 11.53 | 12.00 | 6,860,351 | +0.04(+0.35%) |
Jul 07, 2010 | 11.38 | 12.00 | 11.36 | 11.96 | 7,203,320 | +0.58(+5.10%) |
Jul 06, 2010 | 11.05 | 11.96 | 10.97 | 11.38 | 11,719,157 | +0.65(+6.10%) |
Jul 02, 2010 | 10.85 | 11.10 | 10.52 | 10.73 | 6,271,155 | -0.08(-0.77%) |
Jul 01, 2010 | 10.59 | 10.93 | 10.38 | 10.81 | 9,418,266 | +0.14(+1.32%) |
Jun 30, 2010 | 10.57 | 11.09 | 10.46 | 10.67 | 7,365,868 | +0.10(+0.94%) |
Jun 29, 2010 | 10.82 | 10.84 | 10.53 | 10.57 | 7,457,023 | -0.73(-6.46%) |
Jun 25, 2010 | 11.23 | 11.44 | 11.11 | 11.30 | 6,012,535 | +0.09(+0.81%) |
Jun 24, 2010 | 11.56 | 11.63 | 11.18 | 11.21 | 3,652,824 | -0.45(-3.84%) |
Jun 23, 2010 | 11.44 | 11.74 | 11.42 | 11.65 | 5,796,389 | +0.01(+0.07%) |
Jun 22, 2010 | 12.23 | 12.38 | 11.59 | 11.65 | 5,804,382 | -0.59(-4.81%) |
Jun 21, 2010 | 12.73 | 12.81 | 12.09 | 12.23 | 5,423,994 | -0.14(-1.14%) |
Jun 18, 2010 | 12.28 | 12.46 | 12.14 | 12.38 | 3,916,723 | +0.12(+1.02%) |
Jun 17, 2010 | 12.39 | 12.53 | 12.14 | 12.25 | 4,508,010 | -0.12(-0.94%) |
Jun 16, 2010 | 12.09 | 12.52 | 12.04 | 12.37 | 5,027,783 | -0.01(-0.07%) |
Jun 15, 2010 | 12.16 | 12.45 | 12.13 | 12.38 | 5,689,680 | +0.37(+3.11%) |
Jun 14, 2010 | 12.35 | 12.57 | 11.95 | 12.00 | 9,666,012 | -0.16(-1.29%) |
Jun 11, 2010 | 11.97 | 12.33 | 11.86 | 12.16 | 4,995,515 | -0.02(-0.14%) |
Jun 10, 2010 | 11.66 | 12.18 | 11.66 | 12.18 | 5,804,728 | +0.77(+6.73%) |
Jun 09, 2010 | 11.49 | 11.99 | 11.35 | 11.41 | 8,991,459 | -0.02(-0.14%) |
Jun 08, 2010 | 11.45 | 11.57 | 11.12 | 11.42 | 9,206,452 | +0.06(+0.51%) |
Jun 07, 2010 | 11.54 | 11.85 | 11.31 | 11.37 | 8,501,196 | -0.12(-1.01%) |
Jun 04, 2010 | 11.85 | 12.25 | 11.42 | 11.48 | 12,611,853 | -0.60(-4.99%) |
Jun 03, 2010 | 11.53 | 12.18 | 11.34 | 12.09 | 12,468,965 | +0.64(+5.63%) |
Jun 02, 2010 | 11.29 | 11.51 | 11.09 | 11.44 | 15,162,497 | +0.17(+1.54%) |
Jun 01, 2010 | 11.44 | 11.76 | 11.27 | 11.27 | 10,469,463 | -0.32(-2.78%) |
May 28, 2010 | 11.23 | 11.79 | 11.09 | 11.59 | 12,201,892 | +0.36(+3.24%) |
May 27, 2010 | 10.70 | 11.41 | 10.50 | 11.23 | 11,270,586 | +0.74(+7.09%) |
May 26, 2010 | 10.40 | 10.66 | 10.35 | 10.48 | 15,787,116 | +0.19(+1.85%) |
May 25, 2010 | 10.04 | 10.34 | 9.789 | 10.29 | 10,548,308 | -0.02(-0.24%) |
May 24, 2010 | 10.63 | 10.83 | 10.31 | 10.32 | 4,295,323 | -0.40(-3.70%) |
May 21, 2010 | 10.33 | 10.86 | 10.33 | 10.71 | 6,781,504 | +0.13(+1.25%) |
May 20, 2010 | 10.59 | 10.95 | 10.56 | 10.58 | 8,828,363 | -0.43(-3.90%) |
May 19, 2010 | 11.00 | 11.26 | 10.81 | 11.01 | 8,165,375 | -0.03(-0.30%) |
May 18, 2010 | 11.35 | 11.56 | 10.97 | 11.04 | 6,346,535 | -0.08(-0.74%) |
May 17, 2010 | 11.22 | 11.38 | 10.91 | 11.13 | 5,174,831 | -0.06(-0.52%) |
May 14, 2010 | 11.38 | 11.47 | 11.01 | 11.19 | 3,238,368 | -0.33(-2.87%) |
May 13, 2010 | 11.57 | 11.78 | 11.46 | 11.52 | 3,460,549 | -0.14(-1.20%) |
May 12, 2010 | 11.51 | 11.73 | 11.46 | 11.66 | 4,661,341 | +0.23(+2.02%) |
May 11, 2010 | 11.47 | 11.71 | 11.28 | 11.42 | 8,562,198 | -0.21(-1.85%) |
May 10, 2010 | 11.42 | 11.65 | 11.23 | 11.64 | 7,219,648 | +0.59(+5.31%) |
May 07, 2010 | 11.38 | 11.63 | 10.85 | 11.05 | 8,812,034 | -0.37(-3.25%) |
May 06, 2010 | 11.86 | 12.11 | 10.54 | 11.42 | 9,206,820 | -0.55(-4.55%) |
May 05, 2010 | 12.00 | 12.22 | 11.85 | 11.97 | 6,861,203 | -0.23(-1.90%) |
May 04, 2010 | 12.22 | 12.30 | 11.90 | 12.20 | 7,504,333 | -0.23(-1.86%) |
May 03, 2010 | 12.74 | 12.80 | 12.28 | 12.43 | 10,939,119 | -0.21(-1.70%) |
Apr 30, 2010 | 12.71 | 13.34 | 12.55 | 12.65 | 16,834,094 | -0.13(-1.03%) |
Apr 29, 2010 | 12.66 | 13.02 | 12.28 | 12.78 | 11,540,055 | +0.32(+2.59%) |
Apr 28, 2010 | 12.39 | 12.56 | 12.16 | 12.46 | 8,934,836 | +0.21(+1.69%) |
Apr 27, 2010 | 12.58 | 12.86 | 12.22 | 12.25 | 10,345,309 | -0.41(-3.26%) |
Apr 26, 2010 | 12.87 | 13.03 | 12.66 | 12.66 | 3,872,793 | -0.26(-1.98%) |
Apr 23, 2010 | 12.84 | 12.99 | 12.73 | 12.92 | 6,412,259 | +0.07(+0.51%) |
Apr 22, 2010 | 12.45 | 13.01 | 12.45 | 12.85 | 9,751,433 | +0.28(+2.23%) |
Apr 21, 2010 | 12.36 | 12.74 | 12.24 | 12.57 | 8,436,988 | +0.33(+2.66%) |
Apr 20, 2010 | 12.06 | 12.48 | 12.02 | 12.25 | 7,927,505 | +0.29(+2.38%) |
Apr 19, 2010 | 11.83 | 12.06 | 11.81 | 11.96 | 4,325,131 | +0.03(+0.28%) |
Apr 16, 2010 | 12.03 | 12.14 | 11.80 | 11.93 | 5,920,169 | -0.18(-1.50%) |
Apr 15, 2010 | 12.05 | 12.28 | 12.03 | 12.11 | 4,419,810 | -0.06(-0.48%) |
Apr 14, 2010 | 12.01 | 12.19 | 11.94 | 12.17 | 4,634,156 | +0.23(+1.94%) |
Apr 13, 2010 | 11.80 | 11.97 | 11.61 | 11.94 | 8,271,592 | +0.12(+1.05%) |
Apr 12, 2010 | 11.85 | 11.99 | 11.77 | 11.81 | 5,093,921 | -0.01(-0.07%) |
Apr 09, 2010 | 11.62 | 11.84 | 11.57 | 11.82 | 4,518,511 | +0.17(+1.42%) |
Apr 08, 2010 | 11.60 | 11.80 | 11.49 | 11.66 | 5,136,403 | -0.17(-1.40%) |
Apr 07, 2010 | 12.09 | 12.09 | 11.67 | 11.82 | 4,793,638 | -0.21(-1.72%) |
Apr 06, 2010 | 12.05 | 12.17 | 11.92 | 12.03 | 5,051,673 | -0.05(-0.41%) |
Apr 05, 2010 | 11.74 | 12.11 | 11.60 | 12.08 | 5,675,736 | +0.42(+3.61%) |
Apr 01, 2010 | 11.57 | 11.66 | 11.66 | 11.66 | 6,223,850 | +0.12(+1.00%) |
Mar 31, 2010 | 11.60 | 11.78 | 11.52 | 11.54 | 5,420,698 | -0.01(-0.07%) |
Mar 30, 2010 | 11.51 | 11.61 | 11.21 | 11.55 | 9,954,319 | +0.07(+0.65%) |
Mar 29, 2010 | 11.45 | 11.87 | 11.41 | 11.47 | 9,173,107 | +0.31(+2.74%) |
Mar 26, 2010 | 11.00 | 11.23 | 10.93 | 11.17 | 6,470,545 | +0.22(+2.04%) |
Mar 25, 2010 | 11.57 | 11.58 | 10.90 | 10.95 | 7,090,510 | -0.47(-4.12%) |
Mar 24, 2010 | 11.24 | 11.57 | 11.17 | 11.42 | 5,867,482 | +0.08(+0.73%) |
Mar 23, 2010 | 11.54 | 11.61 | 11.31 | 11.33 | 8,943,609 | -0.21(-1.86%) |
Mar 22, 2010 | 11.38 | 11.66 | 11.21 | 11.55 | 4,174,292 | +0.02(+0.14%) |
Mar 19, 2010 | 11.57 | 11.60 | 11.27 | 11.53 | 10,948,151 | +0.04(+0.36%) |
Mar 18, 2010 | 11.91 | 11.98 | 11.25 | 11.49 | 13,054,291 | -0.53(-4.40%) |
Mar 17, 2010 | 12.37 | 12.41 | 11.98 | 12.02 | 7,868,344 | -0.26(-2.09%) |
Mar 16, 2010 | 12.18 | 12.40 | 11.95 | 12.28 | 8,119,859 | +0.10(+0.81%) |
Mar 15, 2010 | 12.37 | 12.44 | 11.99 | 12.18 | 7,845,077 | -0.47(-3.72%) |
Mar 12, 2010 | 13.05 | 13.05 | 12.56 | 12.65 | 5,007,771 | -0.29(-2.23%) |
Mar 11, 2010 | 12.99 | 13.03 | 12.81 | 12.94 | 4,710,071 | -0.11(-0.82%) |
Mar 10, 2010 | 12.57 | 13.05 | 12.51 | 13.04 | 10,388,702 | +0.44(+3.53%) |
Mar 09, 2010 | 12.54 | 12.69 | 12.45 | 12.60 | 3,261,653 | +0.02(+0.13%) |
Mar 08, 2010 | 12.54 | 12.68 | 12.44 | 12.58 | 5,788,811 | +0.04(+0.33%) |
Mar 05, 2010 | 12.69 | 12.80 | 12.43 | 12.54 | 5,331,783 | -0.05(-0.39%) |
Mar 04, 2010 | 12.86 | 12.92 | 12.43 | 12.59 | 3,798,803 | -0.22(-1.73%) |
Mar 03, 2010 | 12.66 | 12.94 | 12.65 | 12.81 | 3,268,469 | +0.17(+1.37%) |
Mar 02, 2010 | 12.78 | 12.81 | 12.53 | 12.64 | 4,629,498 | -0.02(-0.13%) |
Mar 01, 2010 | 12.76 | 12.94 | 12.52 | 12.66 | 6,099,930 | -0.06(-0.45%) |
Feb 26, 2010 | 12.63 | 12.78 | 12.43 | 12.71 | 5,463,366 | +0.07(+0.52%) |
Feb 25, 2010 | 12.16 | 12.67 | 12.00 | 12.65 | 6,720,574 | +0.21(+1.72%) |
Feb 24, 2010 | 12.39 | 12.65 | 12.31 | 12.43 | 5,400,234 | -0.01(-0.07%) |
Feb 23, 2010 | 12.70 | 12.87 | 12.40 | 12.44 | 5,420,429 | -0.40(-3.14%) |
Feb 22, 2010 | 13.08 | 13.24 | 12.53 | 12.85 | 9,600,124 | -0.23(-1.76%) |
Feb 19, 2010 | 13.22 | 13.30 | 12.90 | 13.08 | 10,610,785 | -0.21(-1.55%) |
Feb 18, 2010 | 13.58 | 13.63 | 13.23 | 13.28 | 7,813,778 | -0.29(-2.12%) |
Feb 17, 2010 | 13.64 | 13.68 | 13.35 | 13.57 | 6,931,441 | +0.01(+0.06%) |
Feb 16, 2010 | 13.73 | 13.81 | 13.32 | 13.56 | 8,600,996 | +0.05(+0.37%) |
Feb 12, 2010 | 13.38 | 13.51 | 13.51 | 13.51 | 6,150,292 | -0.23(-1.68%) |
Feb 11, 2010 | 13.45 | 13.83 | 13.32 | 13.74 | 11,429,610 | +0.14(+1.03%) |
Feb 10, 2010 | 13.28 | 13.72 | 13.09 | 13.60 | 10,701,350 | +0.40(+2.99%) |
Feb 09, 2010 | 12.71 | 13.29 | 12.67 | 13.21 | 10,122,223 | +0.82(+6.58%) |
Feb 08, 2010 | 12.71 | 12.90 | 12.37 | 12.39 | 6,424,222 | -0.25(-1.95%) |
Feb 05, 2010 | 12.79 | 12.87 | 12.05 | 12.64 | 9,434,081 | -0.13(-1.03%) |
Feb 04, 2010 | 13.32 | 13.35 | 12.66 | 12.77 | 6,335,351 | -0.66(-4.90%) |
Feb 03, 2010 | 13.78 | 13.83 | 13.36 | 13.43 | 5,336,836 | -0.11(-0.79%) |
Feb 02, 2010 | 13.46 | 13.65 | 13.37 | 13.54 | 7,891,668 | +0.28(+2.11%) |