Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 25.09 | 26.40 | 24.99 | 26.24 | 5,267,233 | +1.30(+5.23%) |
Jun 29, 2011 | 24.48 | 25.10 | 24.11 | 24.94 | 3,314,667 | +0.62(+2.56%) |
Jun 28, 2011 | 23.21 | 24.65 | 23.21 | 24.31 | 5,109,154 | +1.30(+5.66%) |
Jun 27, 2011 | 23.33 | 23.40 | 22.74 | 23.01 | 4,756,788 | -0.50(-2.12%) |
Jun 24, 2011 | 23.91 | 23.95 | 23.45 | 23.51 | 3,238,122 | -0.45(-1.87%) |
Jun 23, 2011 | 23.59 | 24.01 | 22.91 | 23.96 | 4,022,357 | -0.01(-0.03%) |
Jun 22, 2011 | 23.64 | 24.44 | 23.59 | 23.96 | 4,136,555 | +0.23(+0.98%) |
Jun 21, 2011 | 23.23 | 23.86 | 23.10 | 23.73 | 4,615,056 | +0.54(+2.33%) |
Jun 20, 2011 | 22.89 | 23.23 | 22.59 | 23.19 | 3,184,750 | +0.17(+0.76%) |
Jun 17, 2011 | 23.57 | 23.78 | 22.98 | 23.02 | 3,974,120 | -0.33(-1.42%) |
Jun 16, 2011 | 23.77 | 23.89 | 23.08 | 23.35 | 3,166,039 | -0.46(-1.95%) |
Jun 15, 2011 | 23.95 | 24.38 | 23.62 | 23.82 | 2,398,654 | -0.42(-1.71%) |
Jun 14, 2011 | 24.14 | 24.41 | 24.07 | 24.23 | 2,183,829 | +0.42(+1.76%) |
Jun 13, 2011 | 24.61 | 24.87 | 23.63 | 23.81 | 2,752,149 | -0.76(-3.09%) |
Jun 10, 2011 | 25.22 | 25.24 | 24.52 | 24.57 | 2,264,107 | -0.81(-3.20%) |
Jun 09, 2011 | 25.04 | 25.46 | 24.89 | 25.38 | 2,841,952 | +0.43(+1.73%) |
Jun 08, 2011 | 24.81 | 25.36 | 24.65 | 24.95 | 2,986,936 | +0.00(+0.00%) |
Jun 07, 2011 | 24.47 | 25.25 | 24.45 | 24.95 | 3,061,779 | +0.38(+1.55%) |
Jun 06, 2011 | 25.61 | 25.67 | 24.55 | 24.57 | 2,375,354 | -1.05(-4.11%) |
Jun 03, 2011 | 25.52 | 26.13 | 25.30 | 25.62 | 2,948,932 | +1.63(+6.80%) |
May 24, 2011 | 23.19 | 24.16 | 23.19 | 23.99 | 5,249,466 | +0.99(+4.32%) |
May 23, 2011 | 22.72 | 23.19 | 22.64 | 23.00 | 2,671,767 | -0.32(-1.39%) |
May 20, 2011 | 23.30 | 23.51 | 22.85 | 23.32 | 3,406,555 | +0.00(+0.00%) |
May 19, 2011 | 23.10 | 23.37 | 22.90 | 23.32 | 3,803,370 | +0.19(+0.82%) |
May 18, 2011 | 22.16 | 23.19 | 22.13 | 23.13 | 4,004,852 | +1.07(+4.85%) |
May 17, 2011 | 22.47 | 22.64 | 21.86 | 22.06 | 4,572,422 | -0.58(-2.56%) |
May 16, 2011 | 22.71 | 23.24 | 22.60 | 22.64 | 2,505,269 | -0.31(-1.34%) |
May 13, 2011 | 23.09 | 23.48 | 22.75 | 22.95 | 2,677,646 | -0.09(-0.40%) |
May 12, 2011 | 23.11 | 23.43 | 22.63 | 23.04 | 3,428,813 | -0.13(-0.57%) |
May 11, 2011 | 24.23 | 24.23 | 23.10 | 23.17 | 3,285,707 | -1.15(-4.74%) |
May 10, 2011 | 24.03 | 24.56 | 23.68 | 24.32 | 3,312,453 | +0.35(+1.45%) |
May 09, 2011 | 23.91 | 24.26 | 23.78 | 23.97 | 3,422,467 | +0.60(+2.55%) |
May 06, 2011 | 23.46 | 24.11 | 23.22 | 23.38 | 3,764,631 | +0.14(+0.61%) |
May 05, 2011 | 23.29 | 23.67 | 22.90 | 23.24 | 5,731,212 | -0.31(-1.34%) |
May 04, 2011 | 24.25 | 24.28 | 23.40 | 23.55 | 3,677,121 | -0.65(-2.67%) |
May 03, 2011 | 24.80 | 24.88 | 23.86 | 24.20 | 4,528,807 | -0.51(-2.08%) |
May 02, 2011 | 24.71 | 25.83 | 24.51 | 24.71 | 5,779,431 | -1.08(-4.18%) |
Apr 29, 2011 | 26.34 | 26.34 | 25.70 | 25.79 | 4,636,169 | +0.12(+0.48%) |
Apr 28, 2011 | 25.65 | 26.14 | 25.06 | 25.66 | 5,228,489 | +0.06(+0.23%) |
Apr 27, 2011 | 25.86 | 25.92 | 24.95 | 25.61 | 4,104,068 | -0.25(-0.96%) |
Apr 26, 2011 | 25.59 | 26.00 | 25.56 | 25.86 | 2,613,620 | +0.30(+1.17%) |
Apr 25, 2011 | 25.44 | 25.69 | 24.97 | 25.56 | 3,364,825 | -0.01(-0.03%) |
Apr 21, 2011 | 25.54 | 25.95 | 25.30 | 25.56 | 4,474,886 | +0.23(+0.92%) |
Apr 20, 2011 | 25.42 | 25.47 | 24.94 | 25.33 | 3,284,352 | +0.32(+1.29%) |
Apr 19, 2011 | 24.60 | 25.03 | 24.46 | 25.01 | 3,420,523 | +0.46(+1.86%) |
Apr 18, 2011 | 24.46 | 24.84 | 24.15 | 24.55 | 4,282,382 | -0.17(-0.67%) |
Apr 15, 2011 | 24.27 | 25.09 | 24.11 | 24.72 | 6,026,547 | +0.61(+2.54%) |
Apr 14, 2011 | 23.38 | 24.21 | 23.05 | 24.11 | 4,074,865 | +0.87(+3.75%) |
Apr 13, 2011 | 22.87 | 23.33 | 22.48 | 23.24 | 4,322,357 | +0.51(+2.26%) |
Apr 12, 2011 | 23.52 | 23.53 | 22.40 | 22.72 | 2,974,485 | -1.05(-4.43%) |
Apr 11, 2011 | 24.28 | 24.42 | 23.62 | 23.77 | 2,824,719 | -0.45(-1.85%) |
Apr 08, 2011 | 24.01 | 24.59 | 23.88 | 24.22 | 3,750,583 | +1.00(+4.32%) |
Apr 07, 2011 | 23.39 | 23.66 | 23.06 | 23.22 | 2,729,578 | -0.20(-0.85%) |
Apr 06, 2011 | 24.16 | 24.18 | 23.17 | 23.42 | 2,118,029 | -0.58(-2.42%) |
Apr 05, 2011 | 23.93 | 24.09 | 23.77 | 24.00 | 2,197,904 | +0.01(+0.03%) |
Apr 04, 2011 | 23.91 | 24.11 | 23.82 | 23.99 | 2,486,823 | +0.00(+0.00%) |
Apr 01, 2011 | 24.57 | 24.84 | 23.76 | 23.99 | 4,225,224 | -0.36(-1.50%) |
Mar 31, 2011 | 23.98 | 24.44 | 23.82 | 24.36 | 3,827,365 | +0.40(+1.66%) |
Mar 30, 2011 | 23.96 | 24.21 | 23.52 | 23.96 | 3,810,736 | +0.59(+2.52%) |
Mar 29, 2011 | 23.33 | 23.58 | 22.84 | 23.37 | 2,538,340 | +0.04(+0.16%) |
Mar 28, 2011 | 23.56 | 23.69 | 23.23 | 23.33 | 2,788,417 | -0.15(-0.65%) |
Mar 25, 2011 | 22.79 | 23.59 | 22.67 | 23.48 | 4,275,828 | +0.74(+3.27%) |
Mar 24, 2011 | 22.79 | 22.81 | 22.29 | 22.74 | 2,121,011 | +0.06(+0.26%) |
Mar 23, 2011 | 22.78 | 22.92 | 22.35 | 22.68 | 1,863,357 | -0.13(-0.58%) |
Mar 22, 2011 | 23.12 | 23.21 | 22.59 | 22.81 | 2,717,736 | -0.29(-1.26%) |
Mar 21, 2011 | 22.86 | 23.13 | 22.58 | 23.10 | 2,929,684 | +0.86(+3.87%) |
Mar 18, 2011 | 22.96 | 23.32 | 22.17 | 22.24 | 3,523,239 | -0.54(-2.36%) |
Mar 17, 2011 | 21.98 | 22.90 | 21.82 | 22.78 | 2,851,222 | +1.11(+5.12%) |
Mar 16, 2011 | 22.00 | 22.29 | 21.40 | 21.67 | 2,944,942 | -0.41(-1.84%) |
Mar 15, 2011 | 21.70 | 22.25 | 21.39 | 22.08 | 3,367,494 | -0.29(-1.30%) |
Mar 14, 2011 | 22.24 | 22.47 | 21.91 | 22.37 | 2,644,716 | +0.02(+0.11%) |
Mar 11, 2011 | 21.33 | 22.52 | 21.20 | 22.34 | 2,252,955 | +0.80(+3.69%) |
Mar 10, 2011 | 21.92 | 21.92 | 21.31 | 21.55 | 2,391,743 | -0.71(-3.20%) |
Mar 09, 2011 | 22.56 | 22.73 | 22.20 | 22.26 | 1,980,998 | -0.32(-1.43%) |
Mar 08, 2011 | 22.73 | 22.76 | 22.16 | 22.58 | 2,758,607 | -0.04(-0.18%) |
Mar 07, 2011 | 22.82 | 23.12 | 22.37 | 22.62 | 3,464,963 | -0.09(-0.40%) |
Mar 04, 2011 | 22.75 | 22.80 | 22.24 | 22.71 | 2,745,911 | -0.05(-0.22%) |
Mar 03, 2011 | 22.41 | 22.90 | 22.10 | 22.76 | 2,930,809 | +0.57(+2.57%) |
Mar 02, 2011 | 21.98 | 22.41 | 21.79 | 22.19 | 3,259,291 | +0.21(+0.94%) |
Mar 01, 2011 | 22.80 | 22.83 | 21.80 | 21.98 | 5,845,003 | -0.63(-2.78%) |
Feb 28, 2011 | 22.93 | 23.09 | 22.31 | 22.61 | 3,601,623 | -0.21(-0.91%) |
Feb 25, 2011 | 22.15 | 22.82 | 22.05 | 22.82 | 2,624,769 | +0.89(+4.07%) |
Feb 24, 2011 | 22.21 | 22.51 | 21.76 | 21.93 | 3,192,122 | -0.37(-1.67%) |
Feb 23, 2011 | 21.92 | 22.51 | 21.81 | 22.30 | 4,839,333 | +0.46(+2.12%) |
Feb 22, 2011 | 21.74 | 22.34 | 21.65 | 21.84 | 4,919,566 | +0.23(+1.07%) |
Feb 18, 2011 | 21.57 | 21.82 | 21.29 | 21.60 | 5,644,155 | +0.08(+0.38%) |
Feb 17, 2011 | 21.21 | 21.65 | 21.17 | 21.52 | 4,115,673 | +0.34(+1.58%) |
Feb 16, 2011 | 21.03 | 21.44 | 20.98 | 21.19 | 5,562,887 | +0.24(+1.13%) |
Feb 15, 2011 | 21.19 | 21.31 | 20.78 | 20.95 | 5,175,739 | -0.31(-1.44%) |
Feb 14, 2011 | 21.36 | 21.66 | 21.16 | 21.26 | 5,087,722 | -0.07(-0.31%) |
Feb 11, 2011 | 21.10 | 21.46 | 21.00 | 21.32 | 3,625,437 | +0.15(+0.70%) |
Feb 10, 2011 | 21.21 | 21.42 | 20.98 | 21.17 | 3,242,610 | -0.07(-0.31%) |
Feb 09, 2011 | 21.10 | 21.60 | 20.74 | 21.24 | 6,510,485 | +0.12(+0.59%) |
Feb 08, 2011 | 21.58 | 21.60 | 20.83 | 21.12 | 4,951,211 | -0.46(-2.15%) |
Feb 07, 2011 | 21.11 | 22.01 | 21.08 | 21.58 | 6,129,613 | +0.64(+3.04%) |
Feb 04, 2011 | 21.17 | 21.31 | 20.21 | 20.94 | 8,117,505 | +0.15(+0.72%) |
Feb 03, 2011 | 20.02 | 20.88 | 19.36 | 20.79 | 8,433,333 | +0.79(+3.97%) |
Feb 02, 2011 | 19.64 | 20.12 | 19.39 | 20.00 | 5,702,717 | +0.48(+2.46%) |
Feb 01, 2011 | 19.37 | 19.65 | 19.32 | 19.52 | 3,911,697 | +0.21(+1.11%) |
Jan 31, 2011 | 18.75 | 19.34 | 18.75 | 19.30 | 4,546,263 | +0.46(+2.46%) |
Jan 28, 2011 | 18.53 | 19.22 | 18.53 | 18.84 | 7,239,342 | +0.32(+1.74%) |
Jan 27, 2011 | 17.67 | 18.63 | 17.56 | 18.52 | 6,300,311 | +0.87(+4.92%) |
Jan 26, 2011 | 17.16 | 17.84 | 17.15 | 17.65 | 4,070,071 | +0.49(+2.84%) |
Jan 25, 2011 | 16.81 | 17.17 | 16.61 | 17.16 | 5,195,350 | +0.29(+1.72%) |
Jan 24, 2011 | 17.15 | 17.20 | 16.58 | 16.87 | 4,336,848 | -0.28(-1.60%) |
Jan 21, 2011 | 17.21 | 17.54 | 16.91 | 17.15 | 3,917,685 | +0.15(+0.88%) |
Jan 20, 2011 | 16.88 | 17.17 | 16.54 | 17.00 | 4,356,078 | +0.05(+0.31%) |
Jan 19, 2011 | 17.40 | 17.61 | 16.80 | 16.95 | 4,397,535 | -0.50(-2.84%) |
Jan 18, 2011 | 17.01 | 17.44 | 16.90 | 17.44 | 3,611,993 | +0.48(+2.83%) |
Jan 14, 2011 | 16.59 | 16.96 | 16.55 | 16.96 | 2,254,331 | +0.30(+1.79%) |
Jan 13, 2011 | 16.86 | 16.96 | 16.53 | 16.67 | 3,354,209 | -0.22(-1.29%) |
Jan 12, 2011 | 17.14 | 17.16 | 16.80 | 16.88 | 2,154,998 | -0.11(-0.67%) |
Jan 11, 2011 | 16.80 | 17.26 | 16.72 | 17.00 | 3,343,098 | +0.31(+1.83%) |
Jan 10, 2011 | 16.34 | 16.84 | 16.21 | 16.69 | 5,213,470 | +0.16(+0.95%) |
Jan 07, 2011 | 16.71 | 16.85 | 16.24 | 16.53 | 6,467,944 | -0.22(-1.28%) |
Jan 06, 2011 | 17.24 | 17.37 | 16.47 | 16.75 | 7,118,794 | -0.44(-2.55%) |
Jan 05, 2011 | 17.29 | 17.35 | 16.72 | 17.19 | 8,607,245 | -0.14(-0.81%) |
Jan 04, 2011 | 17.99 | 17.99 | 17.24 | 17.33 | 5,134,127 | -0.65(-3.63%) |
Jan 03, 2011 | 17.92 | 18.13 | 17.86 | 17.98 | 2,454,358 | +0.16(+0.88%) |
Dec 31, 2010 | 17.92 | 18.02 | 17.72 | 17.82 | 1,983,870 | -0.11(-0.60%) |
Dec 30, 2010 | 17.96 | 18.13 | 17.87 | 17.93 | 1,077,581 | -0.14(-0.78%) |
Dec 29, 2010 | 17.89 | 18.20 | 17.73 | 18.07 | 1,097,827 | +0.24(+1.34%) |
Dec 28, 2010 | 17.91 | 17.96 | 17.64 | 17.83 | 1,243,386 | -0.08(-0.46%) |
Dec 27, 2010 | 18.01 | 18.01 | 17.71 | 17.91 | 940,787 | -0.12(-0.64%) |
Dec 23, 2010 | 17.86 | 18.17 | 17.76 | 18.03 | 1,623,028 | +0.17(+0.93%) |
Dec 22, 2010 | 18.00 | 18.17 | 17.78 | 17.87 | 1,841,698 | -0.07(-0.42%) |
Dec 21, 2010 | 17.73 | 18.15 | 17.72 | 17.94 | 2,708,359 | +0.26(+1.45%) |
Dec 20, 2010 | 17.71 | 17.81 | 17.39 | 17.68 | 2,420,181 | +0.02(+0.09%) |
Dec 17, 2010 | 17.87 | 17.96 | 17.52 | 17.67 | 3,069,619 | -0.06(-0.34%) |
Dec 16, 2010 | 17.60 | 17.74 | 17.39 | 17.73 | 2,801,055 | +0.22(+1.24%) |
Dec 15, 2010 | 17.85 | 18.11 | 17.48 | 17.51 | 4,333,594 | -0.33(-1.85%) |
Dec 14, 2010 | 18.34 | 18.67 | 17.78 | 17.84 | 3,716,703 | -0.42(-2.31%) |
Dec 13, 2010 | 18.21 | 18.40 | 18.11 | 18.26 | 3,743,310 | +0.22(+1.23%) |
Dec 10, 2010 | 18.08 | 18.15 | 17.89 | 18.04 | 2,802,338 | -0.01(-0.08%) |
Dec 09, 2010 | 18.18 | 18.39 | 17.88 | 18.06 | 2,217,883 | -0.05(-0.27%) |
Dec 08, 2010 | 18.43 | 18.53 | 18.03 | 18.11 | 3,319,247 | -0.34(-1.83%) |
Dec 07, 2010 | 18.64 | 18.71 | 18.29 | 18.44 | 4,107,100 | +0.04(+0.22%) |
Dec 06, 2010 | 17.99 | 18.43 | 17.94 | 18.40 | 4,953,789 | +0.33(+1.83%) |
Dec 03, 2010 | 17.54 | 18.11 | 17.46 | 18.07 | 5,844,013 | +0.43(+2.43%) |
Dec 02, 2010 | 16.94 | 17.76 | 16.85 | 17.64 | 6,451,580 | +0.76(+4.50%) |
Dec 01, 2010 | 16.59 | 16.97 | 16.51 | 16.88 | 3,727,096 | +0.63(+3.86%) |
Nov 30, 2010 | 16.39 | 16.59 | 16.16 | 16.26 | 4,123,224 | -0.28(-1.70%) |
Nov 29, 2010 | 16.34 | 16.65 | 16.05 | 16.54 | 3,249,550 | +0.11(+0.65%) |
Nov 26, 2010 | 16.38 | 16.74 | 16.31 | 16.43 | 2,095,626 | -0.15(-0.90%) |
Nov 24, 2010 | 16.17 | 16.58 | 16.58 | 16.58 | 3,324,029 | +0.54(+3.34%) |
Nov 23, 2010 | 16.17 | 16.17 | 15.89 | 16.04 | 5,143,565 | -0.36(-2.21%) |
Nov 22, 2010 | 16.23 | 16.42 | 16.02 | 16.41 | 4,732,547 | +0.16(+0.96%) |
Nov 19, 2010 | 16.21 | 16.48 | 15.93 | 16.25 | 5,468,463 | -0.26(-1.55%) |
Nov 18, 2010 | 16.50 | 16.59 | 16.23 | 16.50 | 5,475,435 | +0.14(+0.86%) |
Nov 17, 2010 | 16.05 | 16.52 | 16.05 | 16.36 | 5,191,201 | -0.18(-1.10%) |
Nov 16, 2010 | 16.62 | 16.69 | 16.13 | 16.55 | 4,451,754 | -0.26(-1.57%) |
Nov 15, 2010 | 17.09 | 17.11 | 16.69 | 16.81 | 2,711,079 | +0.06(+0.35%) |
Nov 12, 2010 | 17.07 | 17.12 | 16.63 | 16.75 | 2,990,620 | -0.45(-2.59%) |
Nov 11, 2010 | 17.19 | 17.33 | 16.69 | 17.20 | 4,925,791 | -0.18(-1.04%) |
Nov 10, 2010 | 16.45 | 17.41 | 16.28 | 17.38 | 6,872,247 | +0.98(+5.99%) |
Nov 09, 2010 | 16.78 | 16.89 | 16.33 | 16.40 | 5,498,720 | -0.15(-0.90%) |
Nov 08, 2010 | 16.17 | 16.66 | 16.08 | 16.55 | 3,764,301 | +0.31(+1.88%) |
Nov 05, 2010 | 16.31 | 16.45 | 16.11 | 16.24 | 4,039,593 | -0.08(-0.51%) |
Nov 04, 2010 | 16.01 | 16.33 | 16.01 | 16.32 | 4,330,015 | +0.45(+2.81%) |
Nov 03, 2010 | 15.93 | 16.07 | 15.65 | 15.88 | 4,004,362 | +0.02(+0.10%) |
Nov 02, 2010 | 15.99 | 16.12 | 15.68 | 15.86 | 4,509,308 | -0.26(-1.59%) |
Nov 01, 2010 | 16.21 | 16.44 | 15.98 | 16.12 | 4,938,848 | +0.10(+0.62%) |
Oct 29, 2010 | 15.82 | 16.12 | 15.68 | 16.02 | 6,440,404 | +0.20(+1.25%) |
Oct 28, 2010 | 16.10 | 16.65 | 15.58 | 15.82 | 12,197,118 | -0.64(-3.91%) |
Oct 27, 2010 | 16.37 | 16.89 | 16.36 | 16.46 | 8,731,696 | +0.03(+0.20%) |
Oct 25, 2010 | 16.38 | 16.56 | 16.12 | 16.43 | 6,761,441 | +0.15(+0.91%) |
Oct 22, 2010 | 16.17 | 16.45 | 16.15 | 16.28 | 5,442,289 | +0.24(+1.49%) |
Oct 21, 2010 | 16.50 | 16.63 | 15.86 | 16.04 | 6,519,671 | -0.09(-0.56%) |
Oct 20, 2010 | 15.89 | 16.19 | 15.61 | 16.13 | 8,412,102 | +0.36(+2.30%) |
Oct 19, 2010 | 15.90 | 16.12 | 15.61 | 15.77 | 7,244,253 | -0.40(-2.45%) |
Oct 18, 2010 | 16.24 | 16.42 | 15.93 | 16.17 | 7,600,853 | +0.04(+0.26%) |
Oct 15, 2010 | 15.65 | 16.23 | 15.46 | 16.12 | 15,091,183 | +0.86(+5.62%) |
Oct 14, 2010 | 14.99 | 15.42 | 14.87 | 15.27 | 6,970,904 | +0.24(+1.59%) |
Oct 13, 2010 | 14.81 | 15.12 | 14.80 | 15.03 | 5,513,039 | +0.35(+2.42%) |
Oct 12, 2010 | 14.28 | 14.84 | 14.19 | 14.67 | 5,595,578 | +0.40(+2.83%) |
Oct 11, 2010 | 14.23 | 14.39 | 14.06 | 14.27 | 3,000,449 | +0.04(+0.29%) |
Oct 08, 2010 | 13.74 | 14.27 | 13.74 | 14.23 | 3,769,657 | +0.45(+3.23%) |
Oct 07, 2010 | 14.30 | 14.37 | 13.78 | 13.78 | 5,604,685 | -0.46(-3.24%) |
Oct 06, 2010 | 14.25 | 14.35 | 14.16 | 14.24 | 3,761,305 | -0.01(-0.06%) |
Oct 05, 2010 | 13.97 | 14.36 | 13.90 | 14.25 | 3,549,386 | +0.50(+3.60%) |
Oct 04, 2010 | 13.93 | 14.03 | 13.69 | 13.76 | 5,359,530 | -0.21(-1.54%) |
Oct 01, 2010 | 14.15 | 14.39 | 13.95 | 13.97 | 3,912,729 | -0.12(-0.88%) |
Sep 30, 2010 | 14.29 | 14.38 | 13.89 | 14.09 | 5,335,510 | -0.09(-0.64%) |
Sep 29, 2010 | 13.83 | 14.32 | 13.73 | 14.19 | 5,137,948 | +0.25(+1.78%) |
Sep 28, 2010 | 13.99 | 14.05 | 13.69 | 13.94 | 4,363,603 | +0.04(+0.30%) |
Sep 27, 2010 | 13.74 | 14.10 | 13.64 | 13.90 | 4,806,993 | +0.21(+1.57%) |
Sep 24, 2010 | 13.76 | 13.94 | 13.67 | 13.68 | 3,678,477 | +0.11(+0.79%) |
Sep 23, 2010 | 13.59 | 13.99 | 13.43 | 13.57 | 6,152,159 | +0.04(+0.31%) |
Sep 22, 2010 | 13.51 | 13.65 | 13.45 | 13.53 | 3,596,859 | -0.03(-0.24%) |
Sep 21, 2010 | 13.43 | 13.69 | 13.26 | 13.57 | 5,560,473 | +0.10(+0.74%) |
Sep 20, 2010 | 13.20 | 13.53 | 13.10 | 13.47 | 4,317,359 | +0.38(+2.87%) |
Sep 17, 2010 | 13.22 | 13.33 | 12.98 | 13.09 | 4,965,456 | -0.42(-3.14%) |
Sep 15, 2010 | 13.26 | 13.57 | 13.01 | 13.52 | 4,512,987 | +0.16(+1.17%) |
Sep 14, 2010 | 13.62 | 13.65 | 13.35 | 13.36 | 4,174,727 | -0.26(-1.88%) |
Sep 13, 2010 | 13.48 | 13.64 | 13.37 | 13.62 | 5,676,063 | +0.27(+2.04%) |
Sep 10, 2010 | 13.10 | 13.59 | 12.88 | 13.34 | 5,908,228 | +0.30(+2.33%) |
Sep 09, 2010 | 13.16 | 13.28 | 12.96 | 13.04 | 4,543,682 | -0.02(-0.13%) |
Sep 08, 2010 | 12.65 | 13.16 | 12.60 | 13.06 | 6,253,952 | +0.43(+3.39%) |
Sep 07, 2010 | 12.73 | 12.80 | 12.58 | 12.63 | 3,238,373 | -0.25(-1.92%) |
Sep 03, 2010 | 12.87 | 13.01 | 12.77 | 12.87 | 4,054,433 | +0.13(+1.03%) |
Sep 02, 2010 | 12.64 | 12.77 | 12.47 | 12.74 | 3,995,393 | +0.16(+1.24%) |
Sep 01, 2010 | 12.36 | 12.83 | 12.33 | 12.59 | 5,832,249 | +0.45(+3.73%) |
Aug 31, 2010 | 12.04 | 12.27 | 11.92 | 12.13 | 7,158,604 | +0.03(+0.27%) |
Aug 30, 2010 | 12.07 | 12.20 | 11.89 | 12.10 | 5,343,772 | -0.05(-0.41%) |
Aug 27, 2010 | 11.70 | 12.18 | 11.55 | 12.15 | 8,386,508 | +0.61(+5.27%) |
Aug 26, 2010 | 11.47 | 11.65 | 11.38 | 11.54 | 4,656,149 | +0.11(+0.93%) |
Aug 25, 2010 | 11.48 | 11.52 | 11.11 | 11.44 | 4,753,114 | -0.14(-1.21%) |
Aug 24, 2010 | 11.45 | 11.76 | 11.25 | 11.57 | 6,206,105 | -0.04(-0.35%) |
Aug 23, 2010 | 11.78 | 11.84 | 11.59 | 11.62 | 3,647,020 | -0.08(-0.70%) |
Aug 20, 2010 | 11.85 | 11.95 | 11.34 | 11.70 | 6,885,446 | -0.38(-3.13%) |
Aug 19, 2010 | 12.04 | 12.19 | 11.95 | 12.08 | 4,709,375 | -0.09(-0.74%) |
Aug 18, 2010 | 12.14 | 12.29 | 11.93 | 12.17 | 6,199,851 | +0.02(+0.20%) |
Aug 17, 2010 | 12.32 | 12.38 | 12.13 | 12.14 | 8,533,472 | +0.04(+0.34%) |
Aug 16, 2010 | 12.04 | 12.29 | 11.97 | 12.10 | 5,104,636 | -0.07(-0.54%) |
Aug 13, 2010 | 12.37 | 12.55 | 12.13 | 12.17 | 5,982,116 | -0.28(-2.23%) |
Aug 12, 2010 | 12.24 | 12.59 | 12.14 | 12.44 | 7,998,908 | +0.08(+0.65%) |
Aug 11, 2010 | 12.87 | 12.88 | 12.34 | 12.36 | 4,503,919 | -0.68(-5.23%) |
Aug 10, 2010 | 13.10 | 13.11 | 12.78 | 13.05 | 4,490,154 | -0.24(-1.80%) |
Aug 09, 2010 | 13.39 | 13.54 | 13.11 | 13.29 | 5,111,471 | +0.02(+0.12%) |
Aug 06, 2010 | 13.15 | 13.29 | 12.90 | 13.27 | 7,144,256 | +0.01(+0.06%) |
Aug 05, 2010 | 13.32 | 13.48 | 13.19 | 13.26 | 4,919,374 | -0.21(-1.59%) |
Aug 04, 2010 | 13.57 | 13.58 | 13.21 | 13.48 | 6,601,104 | +0.12(+0.92%) |
Aug 03, 2010 | 13.38 | 13.53 | 13.16 | 13.35 | 8,911,715 | -0.15(-1.10%) |
Aug 02, 2010 | 13.77 | 13.86 | 13.45 | 13.50 | 7,439,681 | -0.02(-0.12%) |
Jul 30, 2010 | 13.52 | 13.87 | 13.39 | 13.52 | 10,002,891 | +0.13(+0.98%) |
Jul 29, 2010 | 13.52 | 13.70 | 13.10 | 13.38 | 11,915,113 | +0.30(+2.26%) |
Jul 28, 2010 | 13.02 | 13.26 | 12.93 | 13.09 | 5,200,945 | +0.01(+0.06%) |
Jul 27, 2010 | 13.36 | 13.52 | 12.92 | 13.08 | 4,561,627 | -0.13(-1.00%) |
Jul 26, 2010 | 13.29 | 13.31 | 12.98 | 13.21 | 5,769,467 | +0.33(+2.55%) |
Jul 23, 2010 | 12.77 | 12.97 | 12.56 | 12.88 | 7,264,280 | +0.08(+0.64%) |
Jul 22, 2010 | 12.51 | 12.97 | 12.43 | 12.80 | 8,653,662 | +0.49(+4.01%) |
Jul 21, 2010 | 12.42 | 12.75 | 12.19 | 12.31 | 12,773,901 | +0.03(+0.27%) |
Jul 20, 2010 | 11.61 | 12.33 | 11.61 | 12.27 | 5,838,706 | +0.30(+2.54%) |
Jul 19, 2010 | 11.72 | 12.09 | 11.70 | 11.97 | 6,389,390 | +0.33(+2.83%) |
Jul 16, 2010 | 12.10 | 12.14 | 11.58 | 11.64 | 4,975,139 | -0.60(-4.91%) |
Jul 15, 2010 | 12.19 | 12.28 | 11.92 | 12.24 | 5,984,526 | +0.07(+0.61%) |
Jul 14, 2010 | 12.09 | 12.23 | 11.96 | 12.17 | 3,715,506 | +0.05(+0.41%) |
Jul 13, 2010 | 12.24 | 12.30 | 12.00 | 12.12 | 7,493,008 | +0.29(+2.43%) |
Jul 12, 2010 | 11.75 | 12.08 | 11.62 | 11.83 | 4,616,814 | -0.01(-0.07%) |
Jul 09, 2010 | 11.93 | 12.04 | 11.76 | 11.84 | 5,124,634 | -0.07(-0.62%) |
Jul 08, 2010 | 12.07 | 12.07 | 11.44 | 11.91 | 6,912,327 | +0.04(+0.35%) |
Jul 07, 2010 | 11.30 | 11.91 | 11.27 | 11.87 | 7,257,894 | +0.58(+5.10%) |
Jul 06, 2010 | 10.97 | 11.87 | 10.88 | 11.30 | 11,807,945 | +0.65(+6.11%) |
Jul 02, 2010 | 10.77 | 11.02 | 10.44 | 10.65 | 6,318,667 | -0.08(-0.77%) |