Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.97 | 11.08 | 10.89 | 11.01 | 4,699,338 | +0.06(+0.55%) |
May 23, 2011 | 10.94 | 11.08 | 10.85 | 10.95 | 4,003,309 | -0.17(-1.53%) |
May 20, 2011 | 11.29 | 11.35 | 11.10 | 11.12 | 6,057,805 | -0.25(-2.20%) |
May 19, 2011 | 11.31 | 11.38 | 11.20 | 11.37 | 5,209,046 | +0.13(+1.16%) |
May 18, 2011 | 11.19 | 11.25 | 11.05 | 11.24 | 3,820,638 | +0.04(+0.36%) |
May 17, 2011 | 11.16 | 11.26 | 10.99 | 11.20 | 5,104,662 | -0.01(-0.09%) |
May 16, 2011 | 11.19 | 11.48 | 11.17 | 11.21 | 4,538,498 | -0.01(-0.09%) |
May 13, 2011 | 11.53 | 11.57 | 11.17 | 11.22 | 6,179,749 | -0.30(-2.60%) |
May 12, 2011 | 11.40 | 11.57 | 11.30 | 11.52 | 5,247,677 | +0.07(+0.61%) |
May 11, 2011 | 11.25 | 11.71 | 11.19 | 11.45 | 10,802,669 | +0.20(+1.78%) |
May 10, 2011 | 11.48 | 11.49 | 11.22 | 11.25 | 10,616,523 | -0.19(-1.66%) |
May 09, 2011 | 11.45 | 11.59 | 11.40 | 11.44 | 6,703,363 | -0.03(-0.26%) |
May 06, 2011 | 11.80 | 11.90 | 11.45 | 11.47 | 9,842,678 | -0.16(-1.38%) |
May 05, 2011 | 11.91 | 11.97 | 11.58 | 11.63 | 7,119,296 | -0.44(-3.65%) |
May 04, 2011 | 12.16 | 12.46 | 11.94 | 12.07 | 7,643,880 | -0.11(-0.90%) |
May 03, 2011 | 12.44 | 12.55 | 12.11 | 12.18 | 6,922,884 | -0.34(-2.72%) |
May 02, 2011 | 12.43 | 12.52 | 12.43 | 12.52 | 5,776,492 | +0.33(+2.71%) |
Apr 29, 2011 | 12.26 | 12.26 | 12.14 | 12.19 | 4,442,261 | -0.06(-0.49%) |
Apr 28, 2011 | 12.18 | 12.41 | 12.14 | 12.25 | 9,800,446 | +0.05(+0.41%) |
Apr 27, 2011 | 12.30 | 12.31 | 12.09 | 12.20 | 5,036,539 | -0.10(-0.81%) |
Apr 26, 2011 | 12.08 | 12.30 | 11.98 | 12.30 | 2,703,194 | +0.31(+2.59%) |
Apr 25, 2011 | 12.00 | 12.11 | 11.98 | 11.99 | 2,577,234 | -0.03(-0.25%) |
Apr 21, 2011 | 12.10 | 12.19 | 11.85 | 12.02 | 3,508,028 | -0.02(-0.17%) |
Apr 20, 2011 | 12.03 | 12.23 | 11.96 | 12.04 | 4,163,669 | +0.20(+1.69%) |
Apr 19, 2011 | 12.01 | 12.08 | 11.78 | 11.84 | 3,929,632 | -0.11(-0.92%) |
Apr 18, 2011 | 12.02 | 12.09 | 11.89 | 11.95 | 4,244,596 | -0.31(-2.53%) |
Apr 15, 2011 | 12.45 | 12.45 | 12.14 | 12.26 | 4,313,279 | +0.00(+0.00%) |
Apr 14, 2011 | 12.52 | 12.56 | 12.22 | 12.26 | 4,726,589 | -0.29(-2.31%) |
Apr 13, 2011 | 12.72 | 12.80 | 12.52 | 12.55 | 2,961,152 | -0.13(-1.03%) |
Apr 12, 2011 | 12.66 | 12.73 | 12.52 | 12.68 | 3,680,093 | -0.06(-0.47%) |
Apr 11, 2011 | 12.95 | 13.11 | 12.70 | 12.74 | 4,002,993 | -0.25(-1.92%) |
Apr 08, 2011 | 13.40 | 13.42 | 12.94 | 12.99 | 3,818,280 | -0.32(-2.40%) |
Apr 07, 2011 | 13.26 | 13.41 | 13.16 | 13.31 | 4,194,381 | +0.03(+0.23%) |
Apr 06, 2011 | 13.25 | 13.32 | 13.18 | 13.28 | 4,657,528 | +0.08(+0.61%) |
Apr 05, 2011 | 13.34 | 13.36 | 13.15 | 13.20 | 5,027,266 | -0.16(-1.20%) |
Apr 04, 2011 | 13.52 | 13.64 | 13.31 | 13.36 | 4,455,867 | -0.18(-1.33%) |
Apr 01, 2011 | 13.60 | 13.60 | 13.43 | 13.54 | 3,167,984 | +0.08(+0.59%) |
Mar 31, 2011 | 13.47 | 13.58 | 13.22 | 13.46 | 3,965,739 | -0.04(-0.30%) |
Mar 30, 2011 | 13.50 | 13.50 | 13.50 | 13.50 | 3,712,671 | +0.25(+1.89%) |
Mar 29, 2011 | 12.97 | 13.25 | 12.92 | 13.25 | 3,148,290 | +0.27(+2.08%) |
Mar 28, 2011 | 13.10 | 13.24 | 12.98 | 12.98 | 1,955,081 | -0.09(-0.69%) |
Mar 25, 2011 | 12.99 | 13.13 | 12.95 | 13.07 | 2,105,389 | +0.11(+0.85%) |
Mar 24, 2011 | 13.08 | 13.08 | 12.77 | 12.96 | 3,010,269 | -0.03(-0.23%) |
Mar 23, 2011 | 12.84 | 13.00 | 12.66 | 12.99 | 3,033,816 | +0.08(+0.62%) |
Mar 22, 2011 | 12.99 | 13.02 | 12.89 | 12.91 | 4,090,826 | -0.06(-0.46%) |
Mar 21, 2011 | 12.94 | 12.97 | 12.84 | 12.97 | 3,624,683 | +0.21(+1.65%) |
Mar 18, 2011 | 12.70 | 12.83 | 12.63 | 12.76 | 4,749,000 | +0.31(+2.49%) |
Mar 17, 2011 | 12.72 | 12.73 | 12.27 | 12.45 | 5,920,671 | +0.03(+0.24%) |
Mar 16, 2011 | 12.59 | 12.63 | 12.25 | 12.42 | 8,855,403 | -0.20(-1.58%) |
Mar 15, 2011 | 12.51 | 12.70 | 12.48 | 12.62 | 7,944,140 | +0.01(+0.08%) |
Mar 14, 2011 | 12.93 | 13.02 | 12.52 | 12.61 | 6,597,333 | -0.39(-3.00%) |
Mar 11, 2011 | 12.50 | 13.11 | 12.41 | 13.00 | 7,192,452 | +0.39(+3.09%) |
Mar 10, 2011 | 12.77 | 12.83 | 12.59 | 12.61 | 4,647,062 | -0.33(-2.55%) |
Mar 09, 2011 | 12.99 | 13.10 | 12.83 | 12.94 | 4,037,569 | -0.07(-0.54%) |
Mar 08, 2011 | 12.79 | 13.04 | 12.70 | 13.01 | 4,261,428 | +0.26(+2.04%) |
Mar 07, 2011 | 12.96 | 13.03 | 12.63 | 12.75 | 4,448,280 | -0.12(-0.93%) |
Mar 04, 2011 | 12.92 | 12.98 | 12.67 | 12.87 | 4,056,800 | -0.10(-0.77%) |
Mar 03, 2011 | 12.98 | 13.09 | 12.83 | 12.97 | 4,455,506 | +0.17(+1.33%) |
Mar 02, 2011 | 12.74 | 12.97 | 12.69 | 12.80 | 5,728,519 | +0.00(+0.00%) |
Mar 01, 2011 | 13.29 | 13.30 | 12.61 | 12.80 | 8,040,553 | -0.43(-3.25%) |
Feb 28, 2011 | 13.37 | 13.46 | 13.10 | 13.23 | 4,421,325 | -0.07(-0.53%) |
Feb 25, 2011 | 13.16 | 13.30 | 13.08 | 13.30 | 4,363,447 | +0.22(+1.68%) |
Feb 24, 2011 | 13.07 | 13.21 | 12.93 | 13.08 | 8,265,282 | -0.02(-0.15%) |
Feb 23, 2011 | 13.31 | 13.61 | 12.93 | 13.10 | 9,514,451 | -0.22(-1.65%) |
Feb 22, 2011 | 13.74 | 13.78 | 13.31 | 13.32 | 7,805,299 | -0.67(-4.79%) |
Feb 18, 2011 | 13.74 | 14.44 | 13.53 | 13.99 | 16,305,402 | +0.24(+1.75%) |
Feb 17, 2011 | 13.66 | 13.92 | 13.52 | 13.75 | 3,499,076 | +0.03(+0.22%) |
Feb 16, 2011 | 13.73 | 13.88 | 13.46 | 13.72 | 5,250,502 | +0.04(+0.29%) |
Feb 15, 2011 | 13.38 | 13.68 | 13.36 | 13.68 | 6,835,190 | +0.26(+1.94%) |
Feb 14, 2011 | 13.61 | 13.65 | 13.33 | 13.42 | 5,498,992 | -0.17(-1.25%) |
Feb 11, 2011 | 13.17 | 13.86 | 13.16 | 13.59 | 12,298,957 | +0.57(+4.38%) |
Feb 10, 2011 | 12.76 | 13.07 | 12.72 | 13.02 | 6,832,411 | +0.27(+2.12%) |
Feb 09, 2011 | 12.96 | 12.91 | 12.72 | 12.75 | 6,357,958 | -0.21(-1.62%) |
Feb 08, 2011 | 12.78 | 13.05 | 12.69 | 12.96 | 10,710,638 | -0.04(-0.31%) |
Feb 07, 2011 | 12.94 | 13.01 | 12.85 | 13.00 | 6,187,374 | +0.09(+0.70%) |
Feb 04, 2011 | 12.78 | 12.97 | 12.65 | 12.91 | 10,399,501 | +0.08(+0.62%) |
Feb 03, 2011 | 12.65 | 12.86 | 12.65 | 12.83 | 11,945,984 | +0.07(+0.55%) |
Feb 02, 2011 | 12.84 | 13.28 | 12.30 | 12.76 | 35,245,568 | -1.18(-8.46%) |
Feb 01, 2011 | 13.68 | 14.02 | 13.63 | 13.94 | 8,380,587 | +0.37(+2.73%) |
Jan 31, 2011 | 13.89 | 14.09 | 13.53 | 13.57 | 7,136,730 | -0.28(-2.02%) |
Jan 28, 2011 | 14.17 | 14.20 | 13.81 | 13.85 | 16,912,568 | -0.27(-1.91%) |
Jan 27, 2011 | 13.83 | 14.13 | 13.70 | 14.12 | 4,807,070 | +0.35(+2.54%) |
Jan 26, 2011 | 13.83 | 14.02 | 13.76 | 13.77 | 6,478,449 | -0.03(-0.22%) |
Jan 25, 2011 | 13.60 | 13.80 | 13.46 | 13.80 | 7,146,534 | +0.15(+1.10%) |
Jan 24, 2011 | 13.58 | 13.74 | 13.52 | 13.65 | 5,375,000 | +0.04(+0.29%) |
Jan 21, 2011 | 13.39 | 13.62 | 13.27 | 13.61 | 9,423,680 | +0.30(+2.25%) |
Jan 20, 2011 | 13.41 | 13.59 | 13.12 | 13.31 | 8,783,465 | -0.13(-0.97%) |
Jan 19, 2011 | 13.94 | 14.00 | 13.40 | 13.44 | 12,211,838 | -0.71(-5.02%) |
Jan 18, 2011 | 14.30 | 14.30 | 14.07 | 14.15 | 5,187,757 | -0.16(-1.12%) |
Jan 14, 2011 | 14.17 | 14.33 | 14.01 | 14.31 | 4,289,512 | +0.09(+0.63%) |
Jan 13, 2011 | 14.27 | 14.53 | 14.13 | 14.22 | 4,914,914 | -0.09(-0.63%) |
Jan 12, 2011 | 14.17 | 14.42 | 14.11 | 14.31 | 5,945,651 | +0.08(+0.56%) |
Jan 11, 2011 | 13.96 | 14.77 | 13.88 | 14.23 | 16,905,980 | +0.35(+2.52%) |
Jan 10, 2011 | 13.97 | 14.09 | 13.81 | 13.88 | 10,808,701 | -0.24(-1.70%) |
Jan 07, 2011 | 14.40 | 14.75 | 14.00 | 14.12 | 14,740,563 | -0.09(-0.63%) |
Jan 06, 2011 | 13.56 | 14.31 | 13.46 | 14.21 | 14,433,206 | +0.78(+5.81%) |
Jan 05, 2011 | 13.37 | 13.58 | 13.33 | 13.43 | 4,114,881 | -0.06(-0.44%) |
Jan 04, 2011 | 13.57 | 13.73 | 13.35 | 13.49 | 5,097,929 | -0.01(-0.07%) |
Jan 03, 2011 | 13.31 | 13.58 | 13.27 | 13.50 | 4,919,927 | +0.36(+2.74%) |
Dec 31, 2010 | 13.05 | 13.23 | 13.02 | 13.14 | 2,094,391 | +0.08(+0.61%) |
Dec 30, 2010 | 13.10 | 13.25 | 13.06 | 13.06 | 1,890,956 | -0.08(-0.61%) |
Dec 29, 2010 | 13.25 | 13.26 | 13.11 | 13.14 | 2,547,525 | -0.05(-0.38%) |
Dec 28, 2010 | 13.30 | 13.36 | 13.14 | 13.19 | 1,965,170 | -0.11(-0.83%) |
Dec 27, 2010 | 13.19 | 13.33 | 13.10 | 13.30 | 1,657,779 | -0.01(-0.08%) |
Dec 23, 2010 | 13.41 | 13.54 | 13.26 | 13.31 | 2,414,553 | -0.10(-0.75%) |
Dec 22, 2010 | 13.06 | 13.41 | 13.04 | 13.41 | 4,364,742 | +0.39(+3.00%) |
Dec 21, 2010 | 12.99 | 13.08 | 12.94 | 13.02 | 3,027,461 | +0.16(+1.24%) |
Dec 20, 2010 | 12.81 | 12.96 | 12.51 | 12.86 | 3,316,280 | +0.02(+0.16%) |
Dec 17, 2010 | 12.78 | 12.92 | 12.73 | 12.84 | 4,115,488 | +0.04(+0.31%) |
Dec 16, 2010 | 12.79 | 12.97 | 12.72 | 12.80 | 3,009,201 | +0.03(+0.23%) |
Dec 15, 2010 | 12.99 | 13.17 | 12.74 | 12.77 | 4,645,886 | -0.26(-2.00%) |
Dec 14, 2010 | 13.15 | 13.34 | 13.02 | 13.03 | 3,352,920 | -0.08(-0.61%) |
Dec 13, 2010 | 13.22 | 13.34 | 13.11 | 13.11 | 5,194,500 | +0.06(+0.46%) |
Dec 10, 2010 | 13.07 | 13.11 | 12.93 | 13.05 | 3,262,164 | +0.05(+0.38%) |
Dec 09, 2010 | 13.19 | 13.22 | 12.94 | 13.00 | 6,686,572 | -0.06(-0.46%) |
Dec 08, 2010 | 12.73 | 13.09 | 12.68 | 13.06 | 7,122,251 | +0.38(+3.00%) |
Dec 07, 2010 | 12.64 | 12.78 | 12.58 | 12.68 | 5,901,902 | +0.27(+2.18%) |
Dec 06, 2010 | 12.52 | 12.57 | 12.31 | 12.41 | 5,386,055 | -0.14(-1.12%) |
Dec 03, 2010 | 12.38 | 12.60 | 12.25 | 12.55 | 4,558,198 | +0.07(+0.56%) |
Dec 02, 2010 | 12.09 | 12.50 | 12.03 | 12.48 | 6,253,352 | +0.46(+3.83%) |
Dec 01, 2010 | 11.87 | 12.10 | 11.75 | 12.02 | 6,052,018 | +0.36(+3.09%) |
Nov 30, 2010 | 11.44 | 11.78 | 11.41 | 11.66 | 5,011,787 | +0.01(+0.09%) |
Nov 29, 2010 | 11.40 | 11.73 | 11.35 | 11.65 | 6,182,025 | +0.05(+0.43%) |
Nov 26, 2010 | 11.54 | 11.67 | 11.48 | 11.60 | 1,870,341 | -0.15(-1.28%) |
Nov 24, 2010 | 11.36 | 11.75 | 11.75 | 11.75 | 5,764,274 | +0.46(+4.07%) |
Nov 23, 2010 | 11.17 | 11.35 | 11.10 | 11.29 | 7,400,394 | -0.09(-0.79%) |
Nov 22, 2010 | 11.47 | 11.48 | 11.15 | 11.38 | 7,783,303 | -0.20(-1.73%) |
Nov 19, 2010 | 11.51 | 11.67 | 11.41 | 11.58 | 4,357,252 | +0.04(+0.35%) |
Nov 18, 2010 | 11.63 | 11.74 | 11.51 | 11.54 | 6,075,808 | +0.08(+0.70%) |
Nov 17, 2010 | 11.52 | 11.68 | 11.38 | 11.46 | 7,627,942 | +0.04(+0.35%) |
Nov 16, 2010 | 11.42 | 11.73 | 11.26 | 11.42 | 10,249,353 | -0.11(-0.95%) |
Nov 15, 2010 | 11.63 | 11.65 | 11.50 | 11.53 | 9,027,582 | -0.03(-0.26%) |
Nov 12, 2010 | 11.72 | 11.85 | 11.51 | 11.56 | 8,844,690 | -0.36(-3.02%) |
Nov 11, 2010 | 11.92 | 12.02 | 11.76 | 11.92 | 5,466,236 | -0.14(-1.16%) |
Nov 10, 2010 | 11.83 | 12.07 | 11.75 | 12.06 | 5,906,257 | +0.26(+2.20%) |
Nov 09, 2010 | 12.01 | 12.15 | 11.72 | 11.80 | 7,254,313 | -0.48(-3.95%) |
Nov 08, 2010 | 12.36 | 12.36 | 11.94 | 12.29 | 7,771,527 | -0.14(-1.17%) |
Nov 05, 2010 | 12.23 | 12.53 | 12.08 | 12.43 | 6,477,436 | +0.18(+1.47%) |
Nov 04, 2010 | 11.84 | 12.29 | 11.67 | 12.25 | 10,908,002 | +0.60(+5.15%) |
Nov 03, 2010 | 11.71 | 11.79 | 11.37 | 11.65 | 7,397,898 | -0.04(-0.34%) |
Nov 02, 2010 | 11.68 | 11.73 | 11.49 | 11.69 | 6,695,282 | +0.11(+0.95%) |
Nov 01, 2010 | 11.37 | 11.75 | 11.21 | 11.58 | 11,990,305 | +0.25(+2.21%) |
Oct 29, 2010 | 10.96 | 11.52 | 10.61 | 11.33 | 39,620,708 | -1.25(-9.94%) |
Oct 28, 2010 | 13.36 | 13.49 | 12.55 | 12.58 | 10,332,056 | -0.62(-4.70%) |
Oct 27, 2010 | 13.28 | 13.43 | 13.09 | 13.20 | 4,544,427 | -0.31(-2.29%) |
Oct 25, 2010 | 13.50 | 13.70 | 13.37 | 13.51 | 5,194,364 | +0.13(+0.97%) |
Oct 22, 2010 | 13.42 | 13.46 | 13.25 | 13.38 | 2,803,630 | -0.01(-0.07%) |
Oct 21, 2010 | 13.53 | 13.72 | 13.17 | 13.39 | 5,409,261 | -0.07(-0.52%) |
Oct 20, 2010 | 13.38 | 13.54 | 12.96 | 13.46 | 6,601,692 | +0.10(+0.75%) |
Oct 19, 2010 | 13.05 | 13.62 | 13.01 | 13.36 | 9,776,237 | +0.11(+0.83%) |
Oct 18, 2010 | 13.10 | 13.57 | 13.10 | 13.25 | 9,703,378 | +0.13(+0.99%) |
Oct 15, 2010 | 13.22 | 13.40 | 12.91 | 13.12 | 10,591,698 | +0.05(+0.38%) |
Oct 14, 2010 | 12.89 | 13.33 | 12.62 | 13.07 | 10,768,770 | +0.11(+0.85%) |
Oct 13, 2010 | 13.06 | 13.21 | 12.84 | 12.96 | 4,860,563 | +0.09(+0.70%) |
Oct 12, 2010 | 12.72 | 12.90 | 12.41 | 12.87 | 4,268,578 | +0.10(+0.78%) |
Oct 11, 2010 | 12.87 | 12.94 | 12.67 | 12.77 | 4,123,632 | -0.05(-0.39%) |
Oct 08, 2010 | 12.82 | 12.91 | 12.23 | 12.82 | 6,252,744 | +0.54(+4.40%) |
Oct 07, 2010 | 12.52 | 12.55 | 12.15 | 12.28 | 4,501,653 | -0.12(-0.97%) |
Oct 06, 2010 | 12.38 | 12.49 | 12.25 | 12.40 | 3,897,477 | +0.00(+0.00%) |
Oct 05, 2010 | 12.20 | 12.45 | 12.04 | 12.40 | 7,078,739 | +0.35(+2.90%) |
Oct 04, 2010 | 12.21 | 12.40 | 12.01 | 12.05 | 5,260,218 | -0.23(-1.87%) |
Oct 01, 2010 | 12.28 | 12.44 | 12.11 | 12.28 | 3,615,837 | +0.06(+0.46%) |
Sep 30, 2010 | 12.22 | 12.60 | 12.14 | 12.22 | 11,300 | -0.04(-0.30%) |
Sep 29, 2010 | 12.33 | 12.49 | 12.18 | 12.26 | 400 | -0.15(-1.21%) |
Sep 28, 2010 | 12.47 | 12.47 | 12.08 | 12.41 | 26,689 | +0.08(+0.65%) |
Sep 27, 2010 | 12.46 | 12.56 | 12.30 | 12.33 | 4,276,011 | -0.16(-1.28%) |
Sep 24, 2010 | 12.27 | 12.52 | 12.25 | 12.49 | 4,732,588 | +0.50(+4.17%) |
Sep 23, 2010 | 11.99 | 12.31 | 11.95 | 11.99 | 328 | -0.39(-3.15%) |
Sep 22, 2010 | 12.64 | 12.85 | 12.30 | 12.38 | 3,824,842 | -0.40(-3.13%) |
Sep 21, 2010 | 12.91 | 12.98 | 12.72 | 12.78 | 5,112,143 | -0.13(-1.01%) |
Sep 20, 2010 | 12.49 | 12.95 | 12.41 | 12.91 | 5,540,611 | +0.50(+4.03%) |
Sep 17, 2010 | 12.41 | 12.64 | 12.33 | 12.41 | 5,451,775 | +0.05(+0.40%) |
Sep 15, 2010 | 12.24 | 12.39 | 12.11 | 12.36 | 5,207,509 | -0.01(-0.08%) |
Sep 14, 2010 | 12.48 | 12.65 | 12.26 | 12.37 | 5,686,019 | -0.21(-1.67%) |
Sep 13, 2010 | 12.45 | 12.69 | 12.44 | 12.58 | 7,210,766 | +0.47(+3.88%) |
Sep 10, 2010 | 12.04 | 12.20 | 11.91 | 12.11 | 4,097,682 | +0.04(+0.33%) |
Sep 09, 2010 | 12.07 | 12.15 | 11.85 | 12.07 | 4,698 | +0.28(+2.37%) |
Sep 08, 2010 | 11.50 | 11.96 | 11.46 | 11.79 | 100 | +0.42(+3.69%) |
Sep 07, 2010 | 11.67 | 11.80 | 11.35 | 11.37 | 821 | -0.66(-5.49%) |
Sep 03, 2010 | 11.60 | 12.06 | 11.47 | 12.03 | 7,044,590 | +0.68(+5.99%) |
Sep 02, 2010 | 11.21 | 11.41 | 11.14 | 11.35 | 164 | +0.13(+1.16%) |
Sep 01, 2010 | 11.07 | 11.31 | 10.98 | 11.22 | 9,818,453 | +0.43(+3.99%) |
Aug 31, 2010 | 10.77 | 10.91 | 10.40 | 10.79 | 45,323 | +0.12(+1.12%) |
Aug 30, 2010 | 11.18 | 11.18 | 10.59 | 10.67 | 5,522,277 | -0.47(-4.22%) |
Aug 27, 2010 | 10.71 | 11.16 | 10.56 | 11.14 | 6,338,615 | +0.42(+3.92%) |
Aug 26, 2010 | 10.73 | 10.93 | 10.55 | 10.72 | 7,744 | +0.14(+1.32%) |
Aug 25, 2010 | 10.44 | 10.66 | 10.26 | 10.58 | 9,507 | -0.01(-0.09%) |
Aug 24, 2010 | 10.78 | 10.89 | 10.56 | 10.59 | 952 | -0.52(-4.68%) |
Aug 23, 2010 | 11.46 | 11.54 | 11.10 | 11.11 | 6,244,662 | -0.25(-2.20%) |
Aug 20, 2010 | 11.42 | 11.54 | 11.21 | 11.36 | 6,628,212 | -0.18(-1.56%) |
Aug 19, 2010 | 11.92 | 12.03 | 11.53 | 11.54 | 2,818 | -0.56(-4.63%) |
Aug 18, 2010 | 11.98 | 12.21 | 11.74 | 12.10 | 6,036,598 | +0.13(+1.09%) |
Aug 17, 2010 | 12.19 | 12.41 | 11.96 | 11.97 | 5,922 | -0.06(-0.50%) |
Aug 16, 2010 | 12.07 | 12.29 | 11.95 | 12.03 | 6,924,958 | +0.13(+1.09%) |
Aug 13, 2010 | 11.90 | 12.11 | 11.80 | 11.90 | 8,560,924 | +0.01(+0.08%) |
Aug 12, 2010 | 12.04 | 12.25 | 11.75 | 11.89 | 12,620,767 | -0.48(-3.88%) |
Aug 11, 2010 | 12.75 | 12.87 | 12.28 | 12.37 | 6,792 | -0.63(-4.85%) |
Aug 10, 2010 | 12.97 | 13.22 | 12.79 | 13.00 | 8,530,683 | -0.18(-1.37%) |
Aug 09, 2010 | 13.18 | 13.24 | 12.94 | 13.18 | 5,409,830 | +0.13(+1.00%) |
Aug 06, 2010 | 13.05 | 13.24 | 12.75 | 13.05 | 13,687,324 | -0.19(-1.44%) |
Aug 05, 2010 | 12.78 | 13.35 | 12.58 | 13.24 | 14,463,153 | +0.41(+3.20%) |
Aug 04, 2010 | 13.31 | 13.40 | 12.73 | 12.83 | 1,994 | -0.43(-3.24%) |
Aug 03, 2010 | 13.55 | 13.69 | 13.19 | 13.26 | 11,734 | -0.41(-3.00%) |
Aug 02, 2010 | 13.73 | 13.76 | 13.10 | 13.67 | 15,832,892 | +0.09(+0.66%) |
Jul 30, 2010 | 13.58 | 14.70 | 13.22 | 13.58 | 37,216,936 | -2.21(-14.00%) |
Jul 29, 2010 | 15.66 | 16.10 | 15.18 | 15.79 | 8,484 | +0.23(+1.48%) |
Jul 28, 2010 | 15.56 | 15.80 | 15.45 | 15.56 | 6,954 | -0.09(-0.58%) |
Jul 27, 2010 | 15.65 | 15.88 | 15.52 | 15.65 | 5,228 | +0.10(+0.64%) |
Jul 26, 2010 | 15.25 | 15.69 | 15.12 | 15.55 | 7,486,050 | +0.29(+1.90%) |
Jul 23, 2010 | 14.95 | 15.32 | 14.64 | 15.26 | 6,819,959 | +0.26(+1.73%) |
Jul 22, 2010 | 14.20 | 15.06 | 14.12 | 15.00 | 1,100 | +1.07(+7.68%) |
Jul 21, 2010 | 14.53 | 14.74 | 13.86 | 13.93 | 9,986,216 | -0.53(-3.67%) |
Jul 20, 2010 | 14.46 | 14.50 | 13.38 | 14.46 | 9,988,237 | +0.56(+4.03%) |
Jul 19, 2010 | 13.53 | 14.05 | 13.40 | 13.90 | 7,310,825 | +0.45(+3.35%) |
Jul 16, 2010 | 13.46 | 14.17 | 13.39 | 13.45 | 8,752,624 | -0.63(-4.47%) |
Jul 15, 2010 | 14.55 | 14.55 | 13.88 | 14.08 | 7,145,848 | -0.43(-2.96%) |
Jul 14, 2010 | 14.50 | 14.67 | 14.25 | 14.51 | 5,137,121 | -0.22(-1.49%) |
Jul 13, 2010 | 14.78 | 14.85 | 14.32 | 14.73 | 2,317 | +0.27(+1.87%) |
Jul 12, 2010 | 14.49 | 14.64 | 14.12 | 14.46 | 7,744,398 | -0.13(-0.89%) |
Jul 09, 2010 | 14.59 | 14.60 | 13.95 | 14.59 | 8,402,788 | +0.64(+4.59%) |
Jul 08, 2010 | 14.06 | 14.10 | 13.61 | 13.95 | 1,900 | +0.14(+1.01%) |
Jul 07, 2010 | 13.22 | 13.84 | 12.98 | 13.81 | 14,137 | +0.92(+7.14%) |
Jul 06, 2010 | 12.89 | 13.26 | 12.69 | 12.89 | 8,489 | +0.23(+1.82%) |
Jul 02, 2010 | 12.66 | 13.06 | 12.45 | 12.66 | 6,286,095 | -0.11(-0.86%) |
Jul 01, 2010 | 12.77 | 13.21 | 12.39 | 12.77 | 14,309,014 | -0.30(-2.30%) |
Jun 30, 2010 | 13.33 | 13.56 | 13.04 | 13.07 | 2,031 | -0.15(-1.13%) |
Jun 29, 2010 | 13.24 | 13.82 | 13.09 | 13.22 | 3,039 | -0.79(-5.64%) |
Jun 25, 2010 | 14.01 | 14.21 | 13.65 | 14.01 | 15,712,325 | +0.04(+0.29%) |
Jun 24, 2010 | 14.26 | 14.36 | 13.76 | 13.97 | 11,613,388 | -0.48(-3.32%) |
Jun 23, 2010 | 14.69 | 14.80 | 14.14 | 14.45 | 8,449,931 | -0.18(-1.23%) |
Jun 22, 2010 | 15.18 | 15.22 | 14.61 | 14.63 | 1,000 | -0.48(-3.18%) |
Jun 21, 2010 | 15.53 | 15.74 | 14.96 | 15.11 | 7,387,623 | -0.17(-1.11%) |
Jun 18, 2010 | 15.28 | 15.36 | 14.92 | 15.28 | 9,152,371 | +0.35(+2.34%) |
Jun 17, 2010 | 15.35 | 15.50 | 14.62 | 14.93 | 200 | -0.39(-2.55%) |
Jun 16, 2010 | 15.63 | 15.74 | 15.19 | 15.32 | 11,941,507 | -0.61(-3.83%) |
Jun 15, 2010 | 15.55 | 15.97 | 15.35 | 15.93 | 350 | +0.61(+3.98%) |
Jun 14, 2010 | 15.53 | 16.00 | 15.30 | 15.32 | 7,394,414 | -0.04(-0.26%) |
Jun 11, 2010 | 14.84 | 15.41 | 14.78 | 15.36 | 6,659,298 | +0.23(+1.52%) |
Jun 10, 2010 | 14.59 | 15.16 | 14.46 | 15.13 | 1,700 | +1.03(+7.30%) |
Jun 09, 2010 | 14.54 | 14.96 | 14.02 | 14.10 | 10,501,663 | -0.30(-2.08%) |
Jun 08, 2010 | 14.12 | 14.43 | 13.45 | 14.40 | 13,764,979 | +0.43(+3.08%) |
Jun 07, 2010 | 14.77 | 14.96 | 13.96 | 13.97 | 10,120,293 | -0.71(-4.84%) |
Jun 04, 2010 | 14.68 | 15.32 | 14.59 | 14.68 | 11,934,280 | -0.96(-6.14%) |
Jun 03, 2010 | 15.75 | 15.89 | 15.26 | 15.64 | 6,695,019 | -0.02(-0.13%) |
Jun 02, 2010 | 15.09 | 15.66 | 14.95 | 15.66 | 63,574 | +0.74(+4.96%) |