Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.36 | 24.34 | 23.36 | 24.17 | 5,211,357 | +1.00(+4.32%) |
May 23, 2011 | 22.89 | 23.36 | 22.81 | 23.16 | 2,652,371 | -0.33(-1.39%) |
May 20, 2011 | 23.47 | 23.68 | 23.01 | 23.49 | 3,381,825 | +0.00(+0.00%) |
May 19, 2011 | 23.27 | 23.54 | 23.06 | 23.49 | 3,775,760 | +0.19(+0.82%) |
May 18, 2011 | 22.32 | 23.36 | 22.29 | 23.30 | 3,975,779 | +1.08(+4.85%) |
May 17, 2011 | 22.64 | 22.81 | 22.02 | 22.22 | 4,539,229 | -0.58(-2.56%) |
May 16, 2011 | 22.87 | 23.41 | 22.76 | 22.81 | 2,487,082 | -0.31(-1.34%) |
May 13, 2011 | 23.26 | 23.66 | 22.91 | 23.11 | 2,658,208 | -0.09(-0.40%) |
May 12, 2011 | 23.28 | 23.60 | 22.80 | 23.21 | 3,403,922 | -0.13(-0.57%) |
May 11, 2011 | 24.41 | 24.41 | 23.26 | 23.34 | 3,261,854 | -1.16(-4.74%) |
May 10, 2011 | 24.21 | 24.74 | 23.85 | 24.50 | 3,288,406 | +0.35(+1.45%) |
May 09, 2011 | 24.08 | 24.44 | 23.96 | 24.15 | 3,397,621 | +0.60(+2.55%) |
May 06, 2011 | 23.63 | 24.29 | 23.39 | 23.55 | 3,737,301 | +0.14(+0.61%) |
May 05, 2011 | 23.46 | 23.84 | 23.06 | 23.41 | 5,689,606 | -0.32(-1.34%) |
May 04, 2011 | 24.42 | 24.46 | 23.57 | 23.72 | 3,650,427 | -0.65(-2.67%) |
May 03, 2011 | 24.98 | 25.06 | 24.04 | 24.37 | 4,495,931 | -0.52(-2.08%) |
May 02, 2011 | 24.89 | 26.01 | 24.69 | 24.89 | 5,737,475 | -1.09(-4.18%) |
Apr 29, 2011 | 26.54 | 26.54 | 25.89 | 25.98 | 4,602,513 | +0.13(+0.48%) |
Apr 28, 2011 | 25.84 | 26.33 | 25.24 | 25.85 | 5,190,533 | +0.06(+0.23%) |
Apr 27, 2011 | 26.05 | 26.11 | 25.13 | 25.79 | 4,074,275 | -0.25(-0.96%) |
Apr 26, 2011 | 25.78 | 26.19 | 25.75 | 26.04 | 2,594,647 | +0.30(+1.17%) |
Apr 25, 2011 | 25.63 | 25.88 | 25.15 | 25.74 | 3,340,398 | -0.01(-0.03%) |
Apr 21, 2011 | 25.73 | 26.14 | 25.48 | 25.75 | 4,442,400 | +0.23(+0.92%) |
Apr 20, 2011 | 25.60 | 25.65 | 25.13 | 25.52 | 3,260,509 | +0.33(+1.29%) |
Apr 19, 2011 | 24.78 | 25.21 | 24.64 | 25.19 | 3,395,692 | +0.46(+1.86%) |
Apr 18, 2011 | 24.64 | 25.03 | 24.32 | 24.73 | 4,251,294 | -0.17(-0.67%) |
Apr 15, 2011 | 24.45 | 25.28 | 24.28 | 24.90 | 5,982,798 | +0.62(+2.54%) |
Apr 14, 2011 | 23.55 | 24.38 | 23.21 | 24.28 | 4,045,284 | +0.88(+3.74%) |
Apr 13, 2011 | 23.04 | 23.50 | 22.65 | 23.41 | 4,290,979 | +0.52(+2.26%) |
Apr 12, 2011 | 23.69 | 23.71 | 22.56 | 22.89 | 2,952,892 | -1.06(-4.43%) |
Apr 11, 2011 | 24.46 | 24.60 | 23.79 | 23.95 | 2,804,213 | -0.45(-1.85%) |
Apr 08, 2011 | 24.18 | 24.77 | 24.06 | 24.40 | 3,723,356 | +1.01(+4.32%) |
Apr 07, 2011 | 23.56 | 23.83 | 23.23 | 23.39 | 2,709,762 | -0.20(-0.85%) |
Apr 06, 2011 | 24.33 | 24.36 | 23.34 | 23.59 | 2,102,654 | -0.58(-2.42%) |
Apr 05, 2011 | 24.11 | 24.27 | 23.94 | 24.17 | 2,181,948 | +0.01(+0.03%) |
Apr 04, 2011 | 24.08 | 24.29 | 23.99 | 24.17 | 2,468,770 | +0.00(+0.00%) |
Apr 01, 2011 | 24.75 | 25.03 | 23.93 | 24.17 | 4,194,551 | -0.37(-1.50%) |
Mar 31, 2011 | 24.16 | 24.62 | 24.00 | 24.53 | 3,799,580 | +0.40(+1.66%) |
Mar 30, 2011 | 24.13 | 24.38 | 23.69 | 24.13 | 3,783,072 | +0.59(+2.52%) |
Mar 29, 2011 | 23.50 | 23.75 | 23.01 | 23.54 | 2,519,913 | +0.04(+0.16%) |
Mar 28, 2011 | 23.73 | 23.87 | 23.40 | 23.50 | 2,768,174 | -0.15(-0.65%) |
Mar 25, 2011 | 22.96 | 23.77 | 22.84 | 23.66 | 4,244,788 | +0.75(+3.27%) |
Mar 24, 2011 | 22.96 | 22.98 | 22.45 | 22.91 | 2,105,614 | +0.06(+0.26%) |
Mar 23, 2011 | 22.95 | 23.09 | 22.51 | 22.85 | 1,849,830 | -0.13(-0.58%) |
Mar 22, 2011 | 23.29 | 23.38 | 22.76 | 22.98 | 2,698,007 | -0.29(-1.26%) |
Mar 21, 2011 | 23.02 | 23.30 | 22.75 | 23.27 | 2,908,416 | +0.87(+3.87%) |
Mar 18, 2011 | 23.13 | 23.49 | 22.33 | 22.40 | 3,497,662 | -0.54(-2.36%) |
Mar 17, 2011 | 22.15 | 23.06 | 21.98 | 22.95 | 2,830,524 | +1.12(+5.12%) |
Mar 16, 2011 | 22.16 | 22.45 | 21.55 | 21.83 | 2,923,563 | -0.41(-1.84%) |
Mar 15, 2011 | 21.86 | 22.41 | 21.54 | 22.24 | 3,343,048 | -0.29(-1.30%) |
Mar 14, 2011 | 22.40 | 22.63 | 22.07 | 22.53 | 2,625,516 | +0.03(+0.11%) |
Mar 11, 2011 | 21.49 | 22.68 | 21.35 | 22.50 | 2,236,600 | +0.80(+3.69%) |
Mar 10, 2011 | 22.08 | 22.08 | 21.47 | 21.70 | 2,374,380 | -0.72(-3.20%) |
Mar 09, 2011 | 22.73 | 22.89 | 22.36 | 22.42 | 1,966,616 | -0.32(-1.43%) |
Mar 08, 2011 | 22.89 | 22.93 | 22.32 | 22.74 | 2,738,581 | -0.04(-0.18%) |
Mar 07, 2011 | 22.99 | 23.29 | 22.54 | 22.79 | 3,439,809 | -0.09(-0.40%) |
Mar 04, 2011 | 22.91 | 22.97 | 22.40 | 22.88 | 2,725,977 | -0.05(-0.22%) |
Mar 03, 2011 | 22.57 | 23.07 | 22.26 | 22.93 | 2,909,533 | +0.57(+2.57%) |
Mar 02, 2011 | 22.14 | 22.57 | 21.95 | 22.35 | 3,235,630 | +0.21(+0.94%) |
Mar 01, 2011 | 22.97 | 22.99 | 21.96 | 22.14 | 5,802,571 | -0.63(-2.78%) |
Feb 28, 2011 | 23.09 | 23.26 | 22.47 | 22.78 | 3,575,477 | -0.21(-0.91%) |
Feb 25, 2011 | 22.31 | 22.99 | 22.21 | 22.99 | 2,605,715 | +0.90(+4.07%) |
Feb 24, 2011 | 22.37 | 22.67 | 21.92 | 22.09 | 3,168,949 | -0.37(-1.67%) |
Feb 23, 2011 | 22.08 | 22.68 | 21.97 | 22.46 | 4,804,202 | +0.47(+2.12%) |
Feb 22, 2011 | 21.89 | 22.51 | 21.81 | 22.00 | 4,883,852 | +0.23(+1.07%) |
Feb 18, 2011 | 21.73 | 21.98 | 21.45 | 21.76 | 5,603,181 | +0.08(+0.38%) |
Feb 17, 2011 | 21.37 | 21.81 | 21.32 | 21.68 | 4,085,796 | +0.34(+1.58%) |
Feb 16, 2011 | 21.19 | 21.60 | 21.14 | 21.34 | 5,522,504 | +0.24(+1.13%) |
Feb 15, 2011 | 21.35 | 21.47 | 20.94 | 21.10 | 5,138,166 | -0.31(-1.44%) |
Feb 14, 2011 | 21.51 | 21.82 | 21.31 | 21.41 | 5,050,787 | -0.07(-0.31%) |
Feb 11, 2011 | 21.25 | 21.62 | 21.15 | 21.48 | 3,599,118 | +0.15(+0.70%) |
Feb 10, 2011 | 21.37 | 21.58 | 21.14 | 21.33 | 3,219,070 | -0.07(-0.31%) |
Feb 09, 2011 | 21.25 | 21.75 | 20.90 | 21.40 | 6,463,222 | +0.12(+0.59%) |
Feb 08, 2011 | 21.74 | 21.75 | 20.98 | 21.27 | 4,915,268 | -0.47(-2.15%) |
Feb 07, 2011 | 21.26 | 22.17 | 21.24 | 21.74 | 6,085,115 | +0.64(+3.04%) |
Feb 04, 2011 | 21.32 | 21.47 | 20.36 | 21.10 | 8,058,576 | +0.15(+0.72%) |
Feb 03, 2011 | 20.17 | 21.04 | 19.50 | 20.95 | 8,372,111 | +0.80(+3.97%) |
Feb 02, 2011 | 19.79 | 20.27 | 19.53 | 20.15 | 5,661,318 | +0.48(+2.46%) |
Feb 01, 2011 | 19.51 | 19.80 | 19.46 | 19.66 | 3,883,300 | +0.22(+1.11%) |
Jan 31, 2011 | 18.89 | 19.48 | 18.89 | 19.45 | 4,513,259 | +0.47(+2.46%) |
Jan 28, 2011 | 18.66 | 19.36 | 18.66 | 18.98 | 7,186,788 | +0.32(+1.74%) |
Jan 27, 2011 | 17.80 | 18.76 | 17.69 | 18.65 | 6,254,574 | +0.87(+4.92%) |
Jan 26, 2011 | 17.29 | 17.97 | 17.28 | 17.78 | 4,040,525 | +0.49(+2.84%) |
Jan 25, 2011 | 16.93 | 17.30 | 16.73 | 17.29 | 5,157,635 | +0.29(+1.72%) |
Jan 24, 2011 | 17.27 | 17.32 | 16.70 | 17.00 | 4,305,364 | -0.28(-1.60%) |
Jan 21, 2011 | 17.34 | 17.67 | 17.03 | 17.27 | 3,889,245 | +0.15(+0.88%) |
Jan 20, 2011 | 17.00 | 17.29 | 16.66 | 17.12 | 4,324,455 | +0.05(+0.31%) |
Jan 19, 2011 | 17.53 | 17.74 | 16.92 | 17.07 | 4,365,611 | -0.50(-2.85%) |
Jan 18, 2011 | 17.14 | 17.57 | 17.02 | 17.57 | 3,585,772 | +0.48(+2.83%) |
Jan 14, 2011 | 16.71 | 17.09 | 16.67 | 17.09 | 2,237,966 | +0.30(+1.79%) |
Jan 13, 2011 | 16.99 | 17.08 | 16.65 | 16.79 | 3,329,859 | -0.22(-1.29%) |
Jan 12, 2011 | 17.26 | 17.29 | 16.92 | 17.01 | 2,139,354 | -0.11(-0.67%) |
Jan 11, 2011 | 16.92 | 17.39 | 16.84 | 17.12 | 3,318,829 | +0.31(+1.83%) |
Jan 10, 2011 | 16.46 | 16.96 | 16.33 | 16.81 | 5,175,623 | +0.16(+0.95%) |
Jan 07, 2011 | 16.83 | 16.97 | 16.36 | 16.65 | 6,420,990 | -0.22(-1.28%) |
Jan 06, 2011 | 17.37 | 17.50 | 16.59 | 16.87 | 7,067,115 | -0.44(-2.55%) |
Jan 05, 2011 | 17.42 | 17.48 | 16.85 | 17.31 | 8,544,761 | -0.14(-0.81%) |
Jan 04, 2011 | 18.12 | 18.12 | 17.37 | 17.45 | 5,096,856 | -0.66(-3.63%) |
Jan 03, 2011 | 18.05 | 18.26 | 17.99 | 18.11 | 2,436,541 | +0.16(+0.88%) |
Dec 31, 2010 | 18.05 | 18.15 | 17.85 | 17.95 | 1,969,468 | -0.11(-0.60%) |
Dec 30, 2010 | 18.10 | 18.26 | 18.00 | 18.06 | 1,069,758 | -0.14(-0.78%) |
Dec 29, 2010 | 18.02 | 18.34 | 17.86 | 18.20 | 1,089,857 | +0.24(+1.35%) |
Dec 28, 2010 | 18.04 | 18.10 | 17.77 | 17.96 | 1,234,359 | -0.08(-0.46%) |
Dec 27, 2010 | 18.14 | 18.14 | 17.84 | 18.05 | 933,957 | -0.12(-0.64%) |
Dec 23, 2010 | 17.99 | 18.30 | 17.89 | 18.16 | 1,611,245 | +0.17(+0.93%) |
Dec 22, 2010 | 18.13 | 18.30 | 17.91 | 18.00 | 1,828,328 | -0.08(-0.42%) |
Dec 21, 2010 | 17.86 | 18.28 | 17.85 | 18.07 | 2,688,698 | +0.26(+1.45%) |
Dec 20, 2010 | 17.84 | 17.94 | 17.51 | 17.81 | 2,402,611 | +0.02(+0.09%) |
Dec 17, 2010 | 18.00 | 18.10 | 17.65 | 17.80 | 3,047,335 | -0.06(-0.34%) |
Dec 16, 2010 | 17.73 | 17.87 | 17.52 | 17.86 | 2,780,721 | +0.22(+1.24%) |
Dec 15, 2010 | 17.98 | 18.24 | 17.61 | 17.64 | 4,302,134 | -0.33(-1.85%) |
Dec 14, 2010 | 18.47 | 18.80 | 17.91 | 17.97 | 3,689,722 | -0.42(-2.31%) |
Dec 13, 2010 | 18.35 | 18.54 | 18.24 | 18.40 | 3,716,135 | +0.22(+1.23%) |
Dec 10, 2010 | 18.21 | 18.29 | 18.02 | 18.17 | 2,781,995 | -0.01(-0.08%) |
Dec 09, 2010 | 18.31 | 18.53 | 18.01 | 18.19 | 2,201,783 | -0.05(-0.27%) |
Dec 08, 2010 | 18.56 | 18.67 | 18.16 | 18.24 | 3,295,151 | -0.34(-1.83%) |
Dec 07, 2010 | 18.78 | 18.84 | 18.42 | 18.58 | 4,077,285 | +0.04(+0.22%) |
Dec 06, 2010 | 18.12 | 18.56 | 18.07 | 18.54 | 4,917,827 | +0.33(+1.83%) |
Dec 03, 2010 | 17.67 | 18.24 | 17.59 | 18.20 | 5,801,588 | +0.43(+2.43%) |
Dec 02, 2010 | 17.07 | 17.89 | 16.97 | 17.77 | 6,404,744 | +0.76(+4.50%) |
Dec 01, 2010 | 16.71 | 17.09 | 16.63 | 17.01 | 3,700,039 | +0.63(+3.86%) |
Nov 30, 2010 | 16.51 | 16.72 | 16.28 | 16.38 | 4,093,291 | -0.28(-1.70%) |
Nov 29, 2010 | 16.46 | 16.77 | 16.17 | 16.66 | 3,225,960 | +0.11(+0.65%) |
Nov 26, 2010 | 16.50 | 16.87 | 16.43 | 16.55 | 2,080,413 | -0.15(-0.90%) |
Nov 24, 2010 | 16.29 | 16.70 | 16.70 | 16.70 | 3,299,898 | +0.54(+3.34%) |
Nov 23, 2010 | 16.28 | 16.28 | 16.00 | 16.16 | 5,106,225 | -0.37(-2.21%) |
Nov 22, 2010 | 16.35 | 16.54 | 16.13 | 16.52 | 4,698,192 | +0.16(+0.96%) |
Nov 19, 2010 | 16.33 | 16.60 | 16.05 | 16.37 | 5,428,765 | -0.26(-1.55%) |
Nov 18, 2010 | 16.62 | 16.71 | 16.35 | 16.62 | 5,435,686 | +0.14(+0.86%) |
Nov 17, 2010 | 16.17 | 16.64 | 16.17 | 16.48 | 5,153,515 | -0.18(-1.10%) |
Nov 16, 2010 | 16.74 | 16.81 | 16.25 | 16.67 | 4,419,436 | -0.27(-1.57%) |
Nov 15, 2010 | 17.21 | 17.23 | 16.82 | 16.93 | 2,691,398 | +0.06(+0.34%) |
Nov 12, 2010 | 17.19 | 17.25 | 16.75 | 16.87 | 2,968,910 | -0.45(-2.59%) |
Nov 11, 2010 | 17.31 | 17.46 | 16.81 | 17.32 | 4,890,032 | -0.18(-1.04%) |
Nov 10, 2010 | 16.57 | 17.54 | 16.40 | 17.51 | 6,822,358 | +0.99(+5.99%) |
Nov 09, 2010 | 16.90 | 17.02 | 16.45 | 16.52 | 5,458,802 | -0.15(-0.90%) |
Nov 08, 2010 | 16.29 | 16.78 | 16.20 | 16.67 | 3,736,974 | +0.31(+1.88%) |
Nov 05, 2010 | 16.43 | 16.57 | 16.23 | 16.36 | 4,010,268 | -0.08(-0.51%) |
Nov 04, 2010 | 16.13 | 16.45 | 16.13 | 16.44 | 4,298,581 | +0.45(+2.81%) |
Nov 03, 2010 | 16.04 | 16.18 | 15.76 | 15.99 | 3,975,292 | +0.02(+0.10%) |
Nov 02, 2010 | 16.11 | 16.23 | 15.79 | 15.98 | 4,476,573 | -0.26(-1.59%) |
Nov 01, 2010 | 16.33 | 16.56 | 16.09 | 16.23 | 4,902,995 | +0.10(+0.62%) |
Oct 29, 2010 | 15.93 | 16.24 | 15.79 | 16.13 | 6,393,650 | +0.20(+1.25%) |
Oct 28, 2010 | 16.22 | 16.77 | 15.69 | 15.93 | 12,108,573 | -0.65(-3.91%) |
Oct 27, 2010 | 16.49 | 17.02 | 16.48 | 16.58 | 8,668,308 | +0.03(+0.20%) |
Oct 25, 2010 | 16.50 | 16.68 | 16.23 | 16.55 | 6,712,357 | +0.15(+0.91%) |
Oct 22, 2010 | 16.29 | 16.57 | 16.27 | 16.40 | 5,402,781 | +0.24(+1.49%) |
Oct 21, 2010 | 16.62 | 16.75 | 15.98 | 16.16 | 6,472,341 | -0.09(-0.56%) |
Oct 20, 2010 | 16.00 | 16.31 | 15.73 | 16.25 | 8,351,034 | +0.37(+2.30%) |
Oct 19, 2010 | 16.02 | 16.24 | 15.73 | 15.88 | 7,191,664 | -0.40(-2.45%) |
Oct 18, 2010 | 16.36 | 16.54 | 16.05 | 16.28 | 7,545,674 | +0.04(+0.26%) |
Oct 15, 2010 | 15.77 | 16.35 | 15.58 | 16.24 | 14,981,628 | +0.86(+5.62%) |
Oct 14, 2010 | 15.10 | 15.54 | 14.98 | 15.38 | 6,920,298 | +0.24(+1.59%) |
Oct 13, 2010 | 14.92 | 15.23 | 14.91 | 15.14 | 5,473,017 | +0.36(+2.42%) |
Oct 12, 2010 | 14.39 | 14.95 | 14.30 | 14.78 | 5,554,957 | +0.41(+2.83%) |
Oct 11, 2010 | 14.34 | 14.50 | 14.16 | 14.37 | 2,978,668 | +0.04(+0.29%) |
Oct 08, 2010 | 13.84 | 14.37 | 13.84 | 14.33 | 3,742,292 | +0.45(+3.23%) |
Oct 07, 2010 | 14.41 | 14.47 | 13.88 | 13.88 | 5,563,998 | -0.47(-3.24%) |
Oct 06, 2010 | 14.36 | 14.46 | 14.26 | 14.35 | 3,734,000 | -0.01(-0.06%) |
Oct 05, 2010 | 14.07 | 14.46 | 14.00 | 14.36 | 3,523,619 | +0.50(+3.60%) |
Oct 04, 2010 | 14.03 | 14.13 | 13.79 | 13.86 | 5,320,622 | -0.22(-1.54%) |
Oct 01, 2010 | 14.26 | 14.50 | 14.06 | 14.07 | 3,884,324 | -0.12(-0.88%) |
Sep 30, 2010 | 14.40 | 14.48 | 13.99 | 14.20 | 5,296,777 | -0.09(-0.64%) |
Sep 29, 2010 | 13.93 | 14.42 | 13.83 | 14.29 | 5,100,649 | +0.25(+1.78%) |
Sep 28, 2010 | 14.09 | 14.16 | 13.79 | 14.04 | 4,331,926 | +0.04(+0.30%) |
Sep 27, 2010 | 13.84 | 14.21 | 13.74 | 14.00 | 4,772,097 | +0.22(+1.57%) |
Sep 24, 2010 | 13.86 | 14.04 | 13.77 | 13.78 | 3,651,773 | +0.11(+0.79%) |
Sep 23, 2010 | 13.69 | 14.09 | 13.52 | 13.67 | 6,107,497 | +0.04(+0.31%) |
Sep 22, 2010 | 13.61 | 13.75 | 13.55 | 13.63 | 3,570,747 | -0.03(-0.24%) |
Sep 21, 2010 | 13.52 | 13.79 | 13.36 | 13.67 | 5,520,107 | +0.10(+0.73%) |
Sep 20, 2010 | 13.30 | 13.63 | 13.19 | 13.57 | 4,286,017 | +0.38(+2.87%) |
Sep 17, 2010 | 13.32 | 13.42 | 13.08 | 13.19 | 4,929,409 | -0.43(-3.14%) |
Sep 15, 2010 | 13.36 | 13.67 | 13.11 | 13.62 | 4,480,225 | +0.16(+1.17%) |
Sep 14, 2010 | 13.72 | 13.75 | 13.45 | 13.46 | 4,144,421 | -0.26(-1.88%) |
Sep 13, 2010 | 13.57 | 13.74 | 13.47 | 13.72 | 5,634,857 | +0.27(+2.04%) |
Sep 10, 2010 | 13.19 | 13.69 | 12.98 | 13.44 | 5,865,338 | +0.31(+2.33%) |
Sep 09, 2010 | 13.26 | 13.37 | 13.05 | 13.13 | 4,510,697 | -0.02(-0.13%) |
Sep 08, 2010 | 12.74 | 13.26 | 12.70 | 13.15 | 6,208,552 | +0.43(+3.39%) |
Sep 07, 2010 | 12.82 | 12.89 | 12.67 | 12.72 | 3,214,864 | -0.25(-1.92%) |
Sep 03, 2010 | 12.97 | 13.10 | 12.86 | 12.97 | 4,025,000 | +0.13(+1.03%) |
Sep 02, 2010 | 12.74 | 12.86 | 12.56 | 12.84 | 3,966,388 | +0.16(+1.24%) |
Sep 01, 2010 | 12.45 | 12.92 | 12.42 | 12.68 | 5,789,910 | +0.46(+3.73%) |
Aug 31, 2010 | 12.13 | 12.36 | 12.01 | 12.22 | 7,106,636 | +0.03(+0.27%) |
Aug 30, 2010 | 12.16 | 12.29 | 11.97 | 12.19 | 5,304,979 | -0.05(-0.41%) |
Aug 27, 2010 | 11.78 | 12.26 | 11.63 | 12.24 | 8,325,626 | +0.61(+5.27%) |
Aug 26, 2010 | 11.55 | 11.74 | 11.46 | 11.63 | 4,622,348 | +0.11(+0.94%) |
Aug 25, 2010 | 11.57 | 11.60 | 11.19 | 11.52 | 4,718,608 | -0.14(-1.21%) |
Aug 24, 2010 | 11.54 | 11.84 | 11.34 | 11.66 | 6,161,052 | -0.04(-0.35%) |
Aug 23, 2010 | 11.87 | 11.92 | 11.68 | 11.70 | 3,620,545 | -0.08(-0.70%) |
Aug 20, 2010 | 11.93 | 12.04 | 11.43 | 11.78 | 6,835,461 | -0.38(-3.13%) |
Aug 19, 2010 | 12.12 | 12.28 | 12.04 | 12.16 | 4,675,187 | -0.09(-0.74%) |
Aug 18, 2010 | 12.23 | 12.38 | 12.02 | 12.26 | 6,154,843 | +0.02(+0.20%) |
Aug 17, 2010 | 12.41 | 12.47 | 12.22 | 12.23 | 8,471,523 | +0.04(+0.34%) |
Aug 16, 2010 | 12.13 | 12.38 | 12.06 | 12.19 | 5,067,579 | -0.07(-0.54%) |
Aug 13, 2010 | 12.46 | 12.65 | 12.21 | 12.26 | 5,938,688 | -0.28(-2.23%) |
Aug 12, 2010 | 12.33 | 12.68 | 12.23 | 12.54 | 7,940,839 | +0.08(+0.65%) |
Aug 11, 2010 | 12.96 | 12.98 | 12.43 | 12.46 | 4,471,223 | -0.69(-5.23%) |
Aug 10, 2010 | 13.19 | 13.20 | 12.88 | 13.14 | 4,457,558 | -0.24(-1.80%) |
Aug 09, 2010 | 13.49 | 13.64 | 13.20 | 13.38 | 5,074,364 | +0.02(+0.12%) |
Aug 06, 2010 | 13.25 | 13.38 | 12.99 | 13.37 | 7,092,392 | +0.01(+0.06%) |
Aug 05, 2010 | 13.42 | 13.57 | 13.28 | 13.36 | 4,883,662 | -0.22(-1.59%) |
Aug 04, 2010 | 13.67 | 13.68 | 13.31 | 13.57 | 6,553,184 | +0.12(+0.92%) |
Aug 03, 2010 | 13.48 | 13.63 | 13.26 | 13.45 | 8,847,020 | -0.15(-1.10%) |
Aug 02, 2010 | 13.87 | 13.96 | 13.54 | 13.60 | 7,385,673 | -0.02(-0.12%) |
Jul 30, 2010 | 13.62 | 13.97 | 13.49 | 13.62 | 9,930,275 | +0.13(+0.98%) |
Jul 29, 2010 | 13.62 | 13.80 | 13.19 | 13.48 | 11,828,615 | +0.30(+2.26%) |
Jul 28, 2010 | 13.12 | 13.36 | 13.03 | 13.18 | 5,163,189 | +0.01(+0.06%) |
Jul 27, 2010 | 13.46 | 13.62 | 13.02 | 13.18 | 4,528,512 | -0.13(-1.00%) |
Jul 26, 2010 | 13.39 | 13.41 | 13.08 | 13.31 | 5,727,584 | +0.33(+2.55%) |
Jul 23, 2010 | 12.86 | 13.06 | 12.65 | 12.98 | 7,211,545 | +0.08(+0.64%) |
Jul 22, 2010 | 12.60 | 13.07 | 12.52 | 12.89 | 8,590,841 | +0.50(+4.01%) |
Jul 21, 2010 | 12.51 | 12.84 | 12.28 | 12.40 | 12,681,169 | +0.03(+0.27%) |
Jul 20, 2010 | 11.69 | 12.42 | 11.69 | 12.36 | 5,796,320 | +0.31(+2.54%) |
Jul 19, 2010 | 11.81 | 12.18 | 11.78 | 12.06 | 6,343,006 | +0.33(+2.83%) |
Jul 16, 2010 | 12.19 | 12.23 | 11.67 | 11.73 | 4,939,022 | -0.60(-4.91%) |
Jul 15, 2010 | 12.28 | 12.37 | 12.01 | 12.33 | 5,941,081 | +0.07(+0.61%) |
Jul 14, 2010 | 12.18 | 12.32 | 12.05 | 12.26 | 3,688,533 | +0.05(+0.41%) |
Jul 13, 2010 | 12.33 | 12.39 | 12.09 | 12.21 | 7,438,613 | +0.29(+2.43%) |
Jul 12, 2010 | 11.83 | 12.16 | 11.71 | 11.92 | 4,583,298 | -0.01(-0.07%) |
Jul 09, 2010 | 12.02 | 12.12 | 11.85 | 11.92 | 5,087,432 | -0.07(-0.62%) |
Jul 08, 2010 | 12.16 | 12.16 | 11.53 | 12.00 | 6,862,147 | +0.04(+0.35%) |
Jul 07, 2010 | 11.38 | 12.00 | 11.35 | 11.96 | 7,205,205 | +0.58(+5.10%) |
Jul 06, 2010 | 11.05 | 11.96 | 10.96 | 11.38 | 11,722,225 | +0.65(+6.10%) |
Jul 02, 2010 | 10.85 | 11.10 | 10.52 | 10.72 | 6,272,796 | -0.08(-0.77%) |
Jul 01, 2010 | 10.59 | 10.93 | 10.38 | 10.81 | 9,420,731 | +0.14(+1.32%) |
Jun 30, 2010 | 10.57 | 11.09 | 10.46 | 10.66 | 7,367,796 | +0.10(+0.94%) |
Jun 29, 2010 | 10.81 | 10.84 | 10.52 | 10.57 | 7,458,975 | -0.73(-6.46%) |
Jun 25, 2010 | 11.23 | 11.43 | 11.11 | 11.29 | 6,014,109 | +0.09(+0.81%) |
Jun 24, 2010 | 11.56 | 11.63 | 11.18 | 11.20 | 3,653,780 | -0.45(-3.84%) |
Jun 23, 2010 | 11.44 | 11.74 | 11.42 | 11.65 | 5,797,906 | +0.01(+0.07%) |
Jun 22, 2010 | 12.22 | 12.37 | 11.58 | 11.64 | 5,805,902 | -0.59(-4.81%) |
Jun 21, 2010 | 12.73 | 12.80 | 12.08 | 12.23 | 5,425,414 | -0.14(-1.14%) |
Jun 18, 2010 | 12.27 | 12.46 | 12.14 | 12.37 | 3,917,748 | +0.12(+1.01%) |
Jun 17, 2010 | 12.39 | 12.53 | 12.14 | 12.25 | 4,509,190 | -0.12(-0.94%) |
Jun 16, 2010 | 12.08 | 12.52 | 12.04 | 12.36 | 5,029,099 | -0.01(-0.07%) |
Jun 15, 2010 | 12.16 | 12.45 | 12.12 | 12.37 | 5,691,169 | +0.37(+3.11%) |
Jun 14, 2010 | 12.35 | 12.57 | 11.95 | 12.00 | 9,668,542 | -0.16(-1.30%) |
Jun 11, 2010 | 11.97 | 12.32 | 11.86 | 12.16 | 4,996,822 | -0.02(-0.14%) |
Jun 10, 2010 | 11.66 | 12.17 | 11.66 | 12.17 | 5,806,248 | +0.77(+6.73%) |
Jun 09, 2010 | 11.49 | 11.98 | 11.35 | 11.41 | 8,993,812 | -0.02(-0.14%) |
Jun 08, 2010 | 11.45 | 11.56 | 11.12 | 11.42 | 9,208,862 | +0.06(+0.51%) |
Jun 07, 2010 | 11.54 | 11.85 | 11.31 | 11.36 | 8,503,422 | -0.12(-1.01%) |
Jun 04, 2010 | 11.84 | 12.25 | 11.42 | 11.48 | 12,615,155 | -0.60(-4.99%) |
Jun 03, 2010 | 11.53 | 12.17 | 11.34 | 12.08 | 12,472,229 | +0.64(+5.63%) |
Jun 02, 2010 | 11.29 | 11.50 | 11.09 | 11.44 | 15,166,466 | +0.17(+1.54%) |