Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.92 | 20.42 | 19.86 | 19.96 | 26,526,632 | +0.61(+3.15%) |
Mar 30, 2011 | 19.35 | 19.35 | 19.35 | 19.35 | 9,566,363 | +0.42(+2.20%) |
Mar 29, 2011 | 18.71 | 19.02 | 18.43 | 18.94 | 8,757,428 | +0.28(+1.52%) |
Mar 28, 2011 | 19.39 | 19.39 | 18.63 | 18.65 | 10,906,328 | -0.62(-3.24%) |
Mar 25, 2011 | 18.32 | 19.42 | 18.32 | 19.28 | 21,640,242 | +0.92(+4.99%) |
Mar 24, 2011 | 18.40 | 18.52 | 18.10 | 18.36 | 14,498,135 | +0.05(+0.25%) |
Mar 23, 2011 | 17.89 | 18.40 | 17.51 | 18.32 | 22,256,186 | +0.43(+2.40%) |
Mar 22, 2011 | 18.51 | 18.57 | 17.76 | 17.89 | 21,062,154 | -0.67(-3.60%) |
Mar 21, 2011 | 18.47 | 18.59 | 18.26 | 18.56 | 17,046,700 | -0.04(-0.20%) |
Mar 18, 2011 | 19.32 | 19.41 | 18.48 | 18.59 | 15,075,928 | -0.31(-1.64%) |
Mar 17, 2011 | 18.86 | 19.12 | 18.65 | 18.90 | 13,029,889 | +0.67(+3.69%) |
Mar 16, 2011 | 18.39 | 18.97 | 18.03 | 18.23 | 23,174,026 | +0.02(+0.11%) |
Mar 15, 2011 | 18.22 | 18.48 | 18.16 | 18.21 | 22,881,820 | -0.17(-0.94%) |
Mar 14, 2011 | 18.05 | 18.74 | 17.96 | 18.38 | 10,043,817 | -0.01(-0.04%) |
Mar 11, 2011 | 17.82 | 18.57 | 17.81 | 18.39 | 11,881,785 | +0.30(+1.65%) |
Mar 10, 2011 | 18.06 | 18.52 | 17.64 | 18.09 | 24,652,734 | -0.37(-2.02%) |
Mar 09, 2011 | 18.64 | 18.94 | 18.28 | 18.47 | 15,231,967 | -0.35(-1.87%) |
Mar 08, 2011 | 18.87 | 18.90 | 18.23 | 18.82 | 21,907,622 | +0.01(+0.03%) |
Mar 07, 2011 | 19.74 | 19.81 | 18.59 | 18.81 | 26,023,806 | -0.79(-4.03%) |
Mar 04, 2011 | 20.44 | 20.44 | 19.45 | 19.60 | 17,770,500 | -0.85(-4.16%) |
Mar 03, 2011 | 19.99 | 20.54 | 19.90 | 20.45 | 13,720,506 | +0.66(+3.31%) |
Mar 02, 2011 | 19.94 | 20.18 | 19.56 | 19.80 | 14,138,116 | -0.19(-0.96%) |
Mar 01, 2011 | 20.80 | 20.80 | 19.90 | 19.99 | 13,735,005 | -0.63(-3.05%) |
Feb 28, 2011 | 20.58 | 20.85 | 20.10 | 20.62 | 13,827,286 | +0.18(+0.89%) |
Feb 25, 2011 | 19.77 | 20.46 | 19.77 | 20.44 | 15,560,351 | +0.88(+4.49%) |
Feb 24, 2011 | 19.71 | 20.01 | 19.41 | 19.56 | 22,749,022 | -0.06(-0.31%) |
Feb 23, 2011 | 19.21 | 19.81 | 18.01 | 19.62 | 54,720,600 | +0.36(+1.85%) |
Feb 22, 2011 | 20.05 | 20.75 | 19.24 | 19.26 | 29,870,978 | -0.86(-4.26%) |
Feb 18, 2011 | 21.53 | 21.57 | 19.96 | 20.12 | 34,036,536 | -1.45(-6.72%) |
Feb 17, 2011 | 21.14 | 21.59 | 21.05 | 21.57 | 14,397,234 | +0.43(+2.05%) |
Feb 16, 2011 | 21.13 | 21.45 | 20.87 | 21.14 | 13,748,592 | +0.14(+0.65%) |
Feb 15, 2011 | 22.08 | 22.08 | 20.91 | 21.00 | 22,123,184 | -1.15(-5.19%) |
Feb 14, 2011 | 21.94 | 22.35 | 21.89 | 22.15 | 9,902,798 | +0.21(+0.96%) |
Feb 11, 2011 | 21.83 | 22.17 | 21.63 | 21.94 | 13,853,892 | -0.00(-0.02%) |
Feb 10, 2011 | 21.90 | 22.45 | 21.87 | 21.95 | 14,691,297 | -0.23(-1.02%) |
Feb 09, 2011 | 21.36 | 22.34 | 21.36 | 22.17 | 28,590,212 | +0.81(+3.79%) |
Feb 08, 2011 | 21.37 | 21.59 | 20.95 | 21.36 | 15,158,400 | +0.04(+0.16%) |
Feb 07, 2011 | 20.90 | 21.49 | 20.90 | 21.33 | 13,208,183 | +0.52(+2.50%) |
Feb 04, 2011 | 20.78 | 20.94 | 20.56 | 20.81 | 8,063,139 | +0.04(+0.18%) |
Feb 03, 2011 | 21.12 | 21.22 | 20.45 | 20.77 | 13,753,426 | -0.38(-1.78%) |
Feb 02, 2011 | 20.07 | 21.17 | 19.85 | 21.15 | 19,858,738 | +0.96(+4.76%) |
Feb 01, 2011 | 19.87 | 20.35 | 19.80 | 20.19 | 20,063,470 | +0.49(+2.49%) |
Jan 31, 2011 | 19.65 | 19.99 | 19.44 | 19.70 | 21,141,352 | +0.15(+0.79%) |
Jan 28, 2011 | 19.69 | 19.69 | 19.03 | 19.54 | 19,668,890 | +0.03(+0.16%) |
Jan 27, 2011 | 20.09 | 20.15 | 19.41 | 19.51 | 17,906,552 | -0.12(-0.59%) |
Jan 26, 2011 | 19.18 | 19.84 | 18.90 | 19.63 | 27,445,274 | +0.56(+2.93%) |
Jan 25, 2011 | 19.24 | 19.29 | 18.61 | 19.07 | 21,277,412 | -0.22(-1.16%) |
Jan 24, 2011 | 19.41 | 19.72 | 18.99 | 19.29 | 16,153,814 | -0.15(-0.77%) |
Jan 21, 2011 | 20.19 | 20.36 | 19.37 | 19.44 | 16,034,224 | -0.37(-1.86%) |
Jan 20, 2011 | 20.22 | 20.23 | 19.42 | 19.81 | 25,672,974 | -0.63(-3.10%) |
Jan 19, 2011 | 21.65 | 21.65 | 20.30 | 20.44 | 23,455,844 | -1.35(-6.21%) |
Jan 18, 2011 | 21.29 | 21.83 | 21.23 | 21.80 | 14,757,924 | +0.46(+2.17%) |
Jan 14, 2011 | 20.88 | 21.37 | 20.71 | 21.33 | 15,874,456 | +0.55(+2.67%) |
Jan 13, 2011 | 20.62 | 20.92 | 20.38 | 20.78 | 12,694,124 | +0.10(+0.47%) |
Jan 12, 2011 | 20.16 | 20.83 | 20.04 | 20.68 | 21,213,612 | +0.98(+4.99%) |
Jan 11, 2011 | 19.96 | 20.09 | 19.65 | 19.70 | 10,317,212 | -0.06(-0.31%) |
Jan 10, 2011 | 19.60 | 19.87 | 19.29 | 19.76 | 12,168,443 | -0.29(-1.44%) |
Jan 07, 2011 | 20.10 | 20.36 | 19.88 | 20.05 | 9,637,070 | -0.08(-0.40%) |
Jan 06, 2011 | 20.08 | 20.26 | 19.79 | 20.13 | 13,365,428 | +0.17(+0.86%) |
Jan 05, 2011 | 19.77 | 20.18 | 19.47 | 19.96 | 13,029,272 | +0.27(+1.38%) |
Jan 04, 2011 | 19.90 | 20.00 | 19.37 | 19.69 | 11,652,278 | -0.70(-3.45%) |
Jan 03, 2011 | 19.95 | 20.45 | 19.76 | 20.39 | 14,173,305 | +0.68(+3.44%) |
Dec 31, 2010 | 19.91 | 20.09 | 19.69 | 19.71 | 7,265,334 | -0.22(-1.11%) |
Dec 30, 2010 | 19.65 | 20.24 | 19.65 | 19.93 | 11,754,178 | +0.27(+1.35%) |
Dec 29, 2010 | 19.31 | 20.02 | 19.11 | 19.67 | 13,891,973 | +0.42(+2.17%) |
Dec 28, 2010 | 19.56 | 19.72 | 19.21 | 19.25 | 8,778,599 | -0.33(-1.67%) |
Dec 27, 2010 | 19.58 | 19.74 | 19.25 | 19.58 | 8,494,325 | -0.11(-0.56%) |
Dec 23, 2010 | 18.79 | 19.80 | 18.68 | 19.69 | 17,897,680 | +0.90(+4.78%) |
Dec 22, 2010 | 18.82 | 18.89 | 18.31 | 18.79 | 10,502,280 | -0.05(-0.27%) |
Dec 21, 2010 | 18.54 | 18.86 | 18.53 | 18.84 | 9,075,927 | +0.38(+2.05%) |
Dec 20, 2010 | 18.34 | 18.70 | 18.29 | 18.46 | 11,211,535 | +0.23(+1.29%) |
Dec 17, 2010 | 17.76 | 18.27 | 17.61 | 18.23 | 18,599,640 | +0.47(+2.62%) |
Dec 16, 2010 | 17.47 | 17.83 | 17.28 | 17.76 | 8,863,152 | +0.31(+1.77%) |
Dec 15, 2010 | 17.05 | 17.81 | 16.97 | 17.45 | 10,713,958 | +0.32(+1.88%) |
Dec 14, 2010 | 17.48 | 17.55 | 17.00 | 17.13 | 13,252,585 | -0.37(-2.12%) |
Dec 13, 2010 | 18.01 | 18.19 | 17.36 | 17.50 | 15,630,992 | -0.44(-2.45%) |
Dec 10, 2010 | 17.76 | 18.03 | 17.49 | 17.94 | 8,120,150 | +0.19(+1.07%) |
Dec 09, 2010 | 17.81 | 17.92 | 17.56 | 17.75 | 7,050,865 | +0.06(+0.31%) |
Dec 08, 2010 | 17.99 | 17.99 | 17.44 | 17.70 | 10,833,753 | -0.19(-1.05%) |
Dec 07, 2010 | 18.41 | 18.48 | 17.83 | 17.88 | 10,355,615 | -0.38(-2.10%) |
Dec 06, 2010 | 18.44 | 18.71 | 18.18 | 18.27 | 8,335,503 | -0.23(-1.25%) |
Dec 03, 2010 | 17.97 | 18.64 | 17.96 | 18.50 | 10,490,268 | +0.45(+2.49%) |
Dec 02, 2010 | 18.18 | 18.44 | 17.91 | 18.05 | 12,477,029 | -0.04(-0.23%) |
Dec 01, 2010 | 18.00 | 18.19 | 17.72 | 18.09 | 12,972,542 | +0.48(+2.71%) |
Nov 30, 2010 | 17.63 | 17.90 | 17.53 | 17.61 | 12,881,084 | -0.19(-1.06%) |
Nov 29, 2010 | 17.83 | 17.93 | 17.19 | 17.80 | 13,708,557 | -0.11(-0.61%) |
Nov 26, 2010 | 18.23 | 18.29 | 17.85 | 17.91 | 5,846,989 | -0.26(-1.44%) |
Nov 24, 2010 | 17.83 | 18.17 | 18.17 | 18.17 | 16,252,937 | +0.56(+3.15%) |
Nov 23, 2010 | 16.94 | 17.83 | 16.66 | 17.62 | 19,285,054 | +0.41(+2.37%) |
Nov 22, 2010 | 17.29 | 17.57 | 17.02 | 17.21 | 17,862,624 | +0.04(+0.25%) |
Nov 19, 2010 | 17.57 | 17.64 | 17.14 | 17.17 | 14,815,415 | -0.37(-2.11%) |
Nov 18, 2010 | 17.28 | 17.84 | 17.22 | 17.54 | 20,438,146 | +0.52(+3.08%) |
Nov 17, 2010 | 16.76 | 17.24 | 16.60 | 17.01 | 22,382,410 | +0.31(+1.87%) |
Nov 16, 2010 | 16.99 | 16.99 | 16.37 | 16.70 | 24,533,568 | -0.39(-2.27%) |
Nov 15, 2010 | 17.53 | 17.72 | 17.03 | 17.09 | 18,541,786 | -0.36(-2.06%) |
Nov 12, 2010 | 18.39 | 18.42 | 17.28 | 17.45 | 22,136,986 | -1.18(-6.34%) |
Nov 11, 2010 | 18.03 | 18.66 | 17.80 | 18.63 | 10,828,117 | +0.54(+2.97%) |
Nov 10, 2010 | 18.32 | 18.43 | 17.90 | 18.09 | 12,472,189 | -0.15(-0.82%) |
Nov 09, 2010 | 18.49 | 18.95 | 18.10 | 18.24 | 15,871,957 | +0.55(+3.10%) |
Nov 08, 2010 | 17.79 | 18.24 | 17.66 | 17.69 | 11,210,790 | -0.15(-0.86%) |
Nov 05, 2010 | 17.52 | 18.80 | 17.46 | 17.85 | 44,865,184 | +0.19(+1.06%) |
Nov 04, 2010 | 17.66 | 17.85 | 17.47 | 17.66 | 16,874,940 | +0.29(+1.69%) |
Nov 03, 2010 | 17.76 | 17.78 | 17.19 | 17.37 | 14,128,652 | -0.45(-2.51%) |
Nov 02, 2010 | 17.92 | 17.99 | 17.73 | 17.82 | 9,165,541 | +0.13(+0.71%) |
Nov 01, 2010 | 17.87 | 18.01 | 17.49 | 17.69 | 10,087,793 | -0.17(-0.93%) |
Oct 29, 2010 | 17.43 | 18.24 | 17.39 | 17.86 | 23,742,336 | +0.49(+2.85%) |
Oct 28, 2010 | 17.76 | 17.86 | 17.33 | 17.36 | 10,329,249 | -0.32(-1.80%) |
Oct 27, 2010 | 17.50 | 17.72 | 17.24 | 17.68 | 11,164,801 | +0.46(+2.68%) |
Oct 25, 2010 | 17.31 | 17.78 | 17.14 | 17.22 | 13,217,084 | +0.07(+0.43%) |
Oct 22, 2010 | 17.31 | 17.32 | 16.87 | 17.15 | 10,746,542 | -0.10(-0.58%) |
Oct 21, 2010 | 17.33 | 17.44 | 16.99 | 17.25 | 8,116,144 | -0.05(-0.29%) |
Oct 20, 2010 | 16.80 | 17.49 | 16.66 | 17.30 | 13,437,605 | +0.58(+3.45%) |
Oct 19, 2010 | 17.03 | 17.16 | 16.58 | 16.72 | 18,775,190 | -0.60(-3.47%) |
Oct 18, 2010 | 17.46 | 17.54 | 17.20 | 17.32 | 7,941,132 | -0.15(-0.84%) |
Oct 15, 2010 | 17.10 | 17.48 | 16.92 | 17.47 | 11,518,251 | +0.44(+2.61%) |
Oct 14, 2010 | 17.25 | 17.36 | 16.91 | 17.02 | 15,248,245 | -0.23(-1.33%) |
Oct 13, 2010 | 16.99 | 17.45 | 16.96 | 17.25 | 21,577,018 | +0.29(+1.74%) |
Oct 12, 2010 | 16.47 | 17.07 | 16.47 | 16.96 | 25,283,002 | +0.43(+2.57%) |
Oct 11, 2010 | 16.22 | 16.60 | 16.03 | 16.53 | 27,957,398 | +0.52(+3.23%) |
Oct 08, 2010 | 16.02 | 16.42 | 15.18 | 16.02 | 60,429,052 | +1.64(+11.42%) |
Oct 07, 2010 | 14.50 | 14.57 | 14.25 | 14.38 | 10,325,846 | -0.04(-0.28%) |
Oct 06, 2010 | 14.24 | 14.62 | 14.24 | 14.42 | 12,416,088 | +0.13(+0.91%) |
Oct 05, 2010 | 13.84 | 14.39 | 13.81 | 14.29 | 41,130 | +0.57(+4.16%) |
Oct 04, 2010 | 13.84 | 13.84 | 13.47 | 13.71 | 14,610,920 | -0.08(-0.57%) |
Oct 01, 2010 | 13.79 | 14.14 | 13.63 | 13.79 | 30,412,316 | -0.12(-0.89%) |
Sep 30, 2010 | 13.92 | 14.70 | 13.81 | 13.92 | 99,950 | -0.56(-3.88%) |
Sep 29, 2010 | 14.65 | 14.66 | 14.40 | 14.48 | 26,390 | -0.30(-2.01%) |
Sep 28, 2010 | 14.94 | 14.95 | 14.50 | 14.78 | 9,853 | -0.04(-0.29%) |
Sep 27, 2010 | 14.72 | 14.98 | 14.70 | 14.82 | 9,629,926 | +0.19(+1.33%) |
Sep 24, 2010 | 14.57 | 14.71 | 14.30 | 14.63 | 17,330,178 | +0.24(+1.70%) |
Sep 23, 2010 | 14.85 | 14.86 | 14.32 | 14.38 | 17,714,952 | -0.40(-2.71%) |
Sep 22, 2010 | 14.55 | 14.85 | 14.48 | 14.78 | 13,210,387 | +0.42(+2.95%) |
Sep 21, 2010 | 14.66 | 14.70 | 14.26 | 14.36 | 14,303,088 | -0.37(-2.54%) |
Sep 20, 2010 | 14.60 | 15.15 | 14.60 | 14.73 | 20,435,940 | +0.18(+1.23%) |
Sep 17, 2010 | 14.55 | 14.60 | 14.22 | 14.55 | 15,780,886 | +0.37(+2.63%) |
Sep 15, 2010 | 14.28 | 14.36 | 14.04 | 14.18 | 11,894,667 | -0.15(-1.08%) |
Sep 14, 2010 | 14.21 | 14.45 | 14.11 | 14.33 | 12,000,107 | +0.04(+0.29%) |
Sep 13, 2010 | 14.09 | 14.35 | 14.02 | 14.29 | 14,367,405 | +0.41(+2.92%) |
Sep 10, 2010 | 13.76 | 14.31 | 13.76 | 13.89 | 25,194,650 | +0.18(+1.32%) |
Sep 09, 2010 | 14.23 | 14.23 | 13.54 | 13.71 | 18,626,308 | -0.31(-2.23%) |
Sep 08, 2010 | 13.89 | 14.25 | 13.84 | 14.02 | 2,285 | +0.16(+1.14%) |
Sep 07, 2010 | 13.81 | 14.08 | 13.70 | 13.86 | 30,254 | +0.03(+0.19%) |
Sep 03, 2010 | 13.71 | 13.92 | 13.41 | 13.84 | 18,135,702 | +0.26(+1.88%) |
Sep 02, 2010 | 13.46 | 13.75 | 13.46 | 13.58 | 50,723 | +0.07(+0.53%) |
Sep 01, 2010 | 13.60 | 13.69 | 13.34 | 13.51 | 17,275,818 | +0.09(+0.67%) |
Aug 31, 2010 | 13.41 | 13.49 | 13.21 | 13.42 | 82,493 | +0.10(+0.79%) |
Aug 30, 2010 | 13.52 | 13.55 | 13.16 | 13.32 | 13,341,476 | -0.26(-1.92%) |
Aug 27, 2010 | 13.52 | 13.62 | 12.97 | 13.58 | 20,509,080 | +0.61(+4.67%) |
Aug 26, 2010 | 12.73 | 13.10 | 12.64 | 12.97 | 19,217,378 | +0.33(+2.61%) |
Aug 25, 2010 | 12.57 | 12.71 | 12.44 | 12.64 | 11,147,441 | -0.05(-0.39%) |
Aug 24, 2010 | 12.70 | 12.94 | 12.68 | 12.69 | 70,547 | -0.26(-1.98%) |
Aug 23, 2010 | 13.18 | 13.30 | 12.94 | 12.95 | 18,173,106 | -0.17(-1.30%) |
Aug 20, 2010 | 12.82 | 13.14 | 12.75 | 13.12 | 19,948,128 | +0.17(+1.31%) |
Aug 19, 2010 | 13.11 | 13.21 | 12.93 | 12.95 | 31,948 | -0.14(-1.07%) |
Aug 18, 2010 | 13.00 | 13.19 | 12.68 | 13.09 | 76,269 | +0.19(+1.45%) |
Aug 17, 2010 | 13.18 | 13.47 | 12.84 | 12.90 | 213,651 | +0.57(+4.66%) |
Aug 16, 2010 | 12.29 | 12.63 | 12.25 | 12.33 | 17,122,002 | -0.01(-0.07%) |
Aug 13, 2010 | 12.34 | 12.51 | 12.02 | 12.34 | 15,269,010 | +0.04(+0.31%) |
Aug 12, 2010 | 11.84 | 12.39 | 11.81 | 12.30 | 21,638,274 | +0.35(+2.90%) |
Aug 11, 2010 | 11.64 | 12.05 | 11.50 | 11.95 | 115,128 | +0.12(+1.00%) |
Aug 10, 2010 | 12.06 | 12.06 | 11.71 | 11.83 | 24,645,750 | -0.33(-2.69%) |
Aug 09, 2010 | 12.27 | 12.27 | 11.96 | 12.16 | 16,966,918 | -0.11(-0.90%) |
Aug 06, 2010 | 12.27 | 12.90 | 12.14 | 12.27 | 40,852,012 | -0.22(-1.74%) |
Aug 05, 2010 | 12.14 | 12.70 | 12.14 | 12.49 | 45,639,508 | +0.42(+3.51%) |
Aug 04, 2010 | 11.85 | 12.19 | 11.85 | 12.06 | 62,004 | +0.26(+2.23%) |
Aug 03, 2010 | 11.92 | 11.96 | 11.68 | 11.80 | 71,898 | -0.20(-1.70%) |
Aug 02, 2010 | 12.04 | 12.34 | 11.97 | 12.01 | 18,115,550 | +0.19(+1.59%) |
Jul 30, 2010 | 11.82 | 11.95 | 11.52 | 11.82 | 16,836,368 | +0.03(+0.23%) |
Jul 29, 2010 | 11.41 | 12.02 | 11.41 | 11.79 | 71,870 | +0.48(+4.26%) |
Jul 28, 2010 | 11.02 | 11.56 | 10.99 | 11.31 | 12,939,488 | +0.18(+1.65%) |
Jul 27, 2010 | 11.40 | 11.41 | 11.02 | 11.12 | 31,809 | -0.21(-1.89%) |
Jul 26, 2010 | 11.62 | 11.73 | 11.23 | 11.34 | 14,184,333 | -0.32(-2.78%) |
Jul 23, 2010 | 11.50 | 11.89 | 11.49 | 11.66 | 18,971,156 | +0.18(+1.55%) |
Jul 22, 2010 | 11.29 | 11.55 | 11.28 | 11.49 | 42,080 | +0.32(+2.89%) |
Jul 21, 2010 | 11.54 | 11.64 | 10.99 | 11.16 | 19,273,574 | -0.25(-2.19%) |
Jul 20, 2010 | 11.41 | 11.43 | 10.77 | 11.41 | 16,259,115 | +0.46(+4.20%) |
Jul 19, 2010 | 11.25 | 11.25 | 10.77 | 10.95 | 14,951,359 | -0.25(-2.22%) |
Jul 16, 2010 | 11.20 | 11.46 | 11.07 | 11.20 | 16,005,743 | -0.15(-1.28%) |
Jul 15, 2010 | 10.96 | 11.38 | 10.88 | 11.35 | 20,635,420 | +0.39(+3.52%) |
Jul 14, 2010 | 11.04 | 11.20 | 10.86 | 10.96 | 4,520 | -0.06(-0.58%) |
Jul 13, 2010 | 10.84 | 11.17 | 10.68 | 11.03 | 4,692 | +0.33(+3.13%) |
Jul 12, 2010 | 10.79 | 10.80 | 10.43 | 10.69 | 17,309,638 | -0.12(-1.06%) |
Jul 09, 2010 | 10.81 | 10.91 | 10.62 | 10.81 | 15,812,893 | +0.10(+0.98%) |
Jul 08, 2010 | 10.23 | 10.90 | 10.23 | 10.70 | 32,771 | +0.52(+5.12%) |
Jul 07, 2010 | 9.887 | 10.19 | 9.835 | 10.18 | 16,273,845 | +0.38(+3.86%) |
Jul 06, 2010 | 10.12 | 10.36 | 9.681 | 9.802 | 2,596 | -0.16(-1.58%) |
Jul 02, 2010 | 9.959 | 10.08 | 9.454 | 9.959 | 23,551,772 | +0.43(+4.47%) |
Jul 01, 2010 | 9.334 | 9.602 | 9.179 | 9.532 | 16,230,342 | +0.30(+3.22%) |
Jun 30, 2010 | 9.179 | 9.586 | 9.171 | 9.235 | 21,539,778 | +0.23(+2.55%) |
Jun 29, 2010 | 9.005 | 9.270 | 8.946 | 9.005 | 63,564 | -0.83(-8.48%) |
Jun 25, 2010 | 9.839 | 9.880 | 9.358 | 9.839 | 21,459,326 | +0.42(+4.43%) |
Jun 24, 2010 | 9.558 | 9.641 | 9.318 | 9.422 | 25,756 | -0.18(-1.89%) |
Jun 23, 2010 | 9.414 | 9.647 | 9.342 | 9.604 | 15,020,557 | +0.22(+2.36%) |
Jun 22, 2010 | 9.342 | 9.621 | 9.342 | 9.382 | 11,494 | +0.07(+0.73%) |
Jun 21, 2010 | 9.522 | 9.633 | 9.219 | 9.314 | 10,985,384 | -0.04(-0.40%) |
Jun 18, 2010 | 9.352 | 9.460 | 9.212 | 9.352 | 15,062,699 | -0.12(-1.23%) |
Jun 17, 2010 | 9.556 | 9.572 | 9.234 | 9.468 | 20,487 | -0.02(-0.25%) |
Jun 16, 2010 | 9.378 | 9.547 | 9.302 | 9.492 | 15,475,002 | +0.07(+0.71%) |
Jun 15, 2010 | 9.103 | 9.436 | 9.053 | 9.425 | 15,377,808 | +0.39(+4.30%) |
Jun 14, 2010 | 9.534 | 9.605 | 9.033 | 9.036 | 20,963,988 | -0.48(-5.00%) |
Jun 11, 2010 | 9.352 | 9.512 | 9.298 | 9.512 | 18,451,916 | +0.16(+1.66%) |
Jun 10, 2010 | 8.928 | 9.410 | 8.703 | 9.356 | 105,913 | +0.77(+9.00%) |
Jun 09, 2010 | 8.647 | 8.841 | 8.519 | 8.583 | 16,868,892 | +0.06(+0.70%) |
Jun 08, 2010 | 8.628 | 8.733 | 8.378 | 8.524 | 2,061 | -0.08(-0.96%) |
Jun 07, 2010 | 8.902 | 9.014 | 8.599 | 8.607 | 18,007,590 | -0.26(-2.95%) |
Jun 04, 2010 | 8.869 | 9.461 | 8.818 | 8.869 | 21,660,792 | -0.53(-5.62%) |
Jun 03, 2010 | 9.969 | 9.969 | 9.315 | 9.397 | 20,478,598 | -0.45(-4.60%) |
Jun 02, 2010 | 9.636 | 9.850 | 9.369 | 9.850 | 36,969 | +0.25(+2.62%) |
Jun 01, 2010 | 9.959 | 10.09 | 9.582 | 9.598 | 84,443 | -0.39(-3.86%) |
May 28, 2010 | 9.983 | 10.43 | 9.880 | 9.983 | 13,842,265 | -0.24(-2.38%) |
May 27, 2010 | 9.873 | 10.23 | 9.774 | 10.23 | 15,917,590 | +0.56(+5.77%) |
May 26, 2010 | 9.901 | 9.901 | 9.593 | 9.669 | 17,361 | -0.09(-0.91%) |
May 25, 2010 | 9.540 | 9.777 | 9.416 | 9.758 | 20,715,686 | -0.06(-0.62%) |
May 24, 2010 | 10.13 | 10.15 | 9.753 | 9.819 | 18,322,314 | -0.10(-1.01%) |
May 21, 2010 | 9.454 | 9.986 | 9.286 | 9.919 | 23,274,326 | +0.23(+2.42%) |
May 20, 2010 | 9.797 | 9.918 | 9.669 | 9.685 | 79,098 | -0.56(-5.43%) |
May 19, 2010 | 10.43 | 10.52 | 10.12 | 10.24 | 16,650,525 | -0.15(-1.42%) |
May 18, 2010 | 10.47 | 10.79 | 10.34 | 10.39 | 44,162 | +0.03(+0.32%) |
May 17, 2010 | 10.76 | 10.80 | 10.06 | 10.35 | 13,693,193 | -0.19(-1.81%) |
May 14, 2010 | 10.55 | 10.59 | 10.24 | 10.55 | 14,651,008 | +0.03(+0.29%) |
May 13, 2010 | 10.78 | 10.89 | 10.49 | 10.51 | 9,739,111 | -0.32(-2.92%) |
May 12, 2010 | 10.65 | 10.90 | 10.62 | 10.83 | 17,260,832 | +0.37(+3.53%) |
May 11, 2010 | 10.74 | 10.76 | 10.44 | 10.46 | 38,542 | -0.62(-5.58%) |
May 10, 2010 | 10.98 | 11.09 | 10.96 | 11.08 | 19,977,434 | +0.41(+3.85%) |
May 07, 2010 | 10.94 | 11.13 | 10.56 | 10.67 | 26,072,562 | -0.20(-1.84%) |
May 06, 2010 | 10.87 | 11.49 | 10.04 | 10.87 | 11,679 | -0.31(-2.73%) |
May 05, 2010 | 11.33 | 11.62 | 11.14 | 11.17 | 18,297,230 | -0.17(-1.54%) |
May 04, 2010 | 11.56 | 11.61 | 11.11 | 11.35 | 53,939 | -0.35(-2.99%) |
May 03, 2010 | 12.40 | 12.40 | 11.62 | 11.70 | 24,869,166 | -0.48(-3.94%) |
Apr 30, 2010 | 12.80 | 12.80 | 12.08 | 12.18 | 24,559,638 | -0.18(-1.43%) |
Apr 29, 2010 | 12.22 | 12.39 | 12.12 | 12.35 | 22,360,736 | +0.15(+1.19%) |
Apr 28, 2010 | 11.92 | 12.23 | 11.83 | 12.21 | 16,589,949 | +0.41(+3.50%) |
Apr 27, 2010 | 12.33 | 12.34 | 11.70 | 11.80 | 128,015 | -0.56(-4.54%) |
Apr 26, 2010 | 12.58 | 12.59 | 12.34 | 12.36 | 17,828,954 | -0.03(-0.25%) |
Apr 23, 2010 | 12.78 | 12.78 | 12.34 | 12.39 | 20,953,326 | -0.37(-2.93%) |
Apr 22, 2010 | 12.70 | 12.80 | 12.51 | 12.76 | 15,707,653 | +0.00(+0.03%) |
Apr 21, 2010 | 12.74 | 12.88 | 12.54 | 12.76 | 55,869 | +0.05(+0.41%) |
Apr 20, 2010 | 12.70 | 12.84 | 12.57 | 12.70 | 30,140 | +0.06(+0.45%) |
Apr 19, 2010 | 13.06 | 13.07 | 12.49 | 12.65 | 30,890,494 | -0.45(-3.46%) |
Apr 16, 2010 | 13.16 | 13.38 | 13.01 | 13.10 | 87,133,064 | +0.00(+0.00%) |
Apr 15, 2010 | 12.91 | 13.26 | 12.90 | 13.10 | 28,247,342 | +0.17(+1.32%) |
Apr 14, 2010 | 12.87 | 12.98 | 12.69 | 12.93 | 14,205,741 | -0.01(-0.09%) |
Apr 13, 2010 | 13.16 | 13.16 | 12.75 | 12.94 | 26,022,910 | -0.45(-3.39%) |
Apr 12, 2010 | 13.39 | 13.51 | 13.36 | 13.40 | 10,284,389 | -0.13(-0.94%) |
Apr 09, 2010 | 13.41 | 13.54 | 13.34 | 13.52 | 20,389,518 | +0.20(+1.53%) |
Apr 08, 2010 | 13.35 | 13.45 | 13.22 | 13.32 | 9,126,352 | +0.04(+0.30%) |
Apr 07, 2010 | 13.36 | 13.47 | 13.22 | 13.28 | 8,905,058 | -0.17(-1.30%) |
Apr 06, 2010 | 13.32 | 13.46 | 13.28 | 13.45 | 7,128,187 | +0.07(+0.52%) |
Apr 05, 2010 | 13.35 | 13.54 | 13.28 | 13.38 | 6,169,912 | -0.07(-0.50%) |