Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.68 | 15.75 | 15.23 | 15.34 | 10,308,576 | -0.49(-3.07%) |
Mar 30, 2011 | 15.83 | 15.83 | 15.83 | 15.83 | 9,443,534 | -0.14(-0.85%) |
Mar 29, 2011 | 15.30 | 16.10 | 15.14 | 15.97 | 13,883,437 | +0.79(+5.19%) |
Mar 28, 2011 | 15.28 | 15.61 | 15.12 | 15.18 | 7,225,409 | -0.02(-0.13%) |
Mar 25, 2011 | 15.00 | 15.51 | 15.00 | 15.20 | 10,178,517 | +0.19(+1.30%) |
Mar 24, 2011 | 15.08 | 15.08 | 14.73 | 15.00 | 5,411,254 | +0.01(+0.07%) |
Mar 23, 2011 | 14.72 | 15.13 | 14.64 | 14.99 | 6,343,343 | +0.26(+1.78%) |
Mar 22, 2011 | 14.92 | 15.00 | 14.56 | 14.73 | 7,094,455 | -0.20(-1.37%) |
Mar 21, 2011 | 14.82 | 14.94 | 14.78 | 14.93 | 8,000,127 | +0.09(+0.59%) |
Mar 18, 2011 | 15.36 | 15.40 | 14.76 | 14.85 | 10,752,957 | -0.28(-1.86%) |
Mar 17, 2011 | 15.43 | 15.54 | 15.03 | 15.13 | 10,082,580 | -0.02(-0.13%) |
Mar 16, 2011 | 15.17 | 15.61 | 14.74 | 15.15 | 14,336,801 | -0.04(-0.26%) |
Mar 15, 2011 | 14.92 | 15.32 | 14.78 | 15.19 | 12,588,935 | +0.36(+2.43%) |
Mar 14, 2011 | 15.11 | 15.54 | 14.78 | 14.83 | 10,849,316 | -0.20(-1.36%) |
Mar 11, 2011 | 14.30 | 15.19 | 14.24 | 15.03 | 13,414,792 | +0.82(+5.75%) |
Mar 10, 2011 | 14.24 | 14.49 | 14.07 | 14.22 | 10,127,083 | -0.34(-2.34%) |
Mar 09, 2011 | 14.55 | 14.59 | 14.24 | 14.56 | 7,732,220 | -0.05(-0.33%) |
Mar 08, 2011 | 14.68 | 14.84 | 14.26 | 14.60 | 7,192,835 | -0.02(-0.13%) |
Mar 07, 2011 | 15.16 | 15.19 | 14.47 | 14.62 | 7,249,578 | -0.47(-3.09%) |
Mar 04, 2011 | 15.14 | 15.22 | 14.87 | 15.09 | 6,494,071 | -0.01(-0.06%) |
Mar 03, 2011 | 15.23 | 15.27 | 14.85 | 15.10 | 6,189,193 | +0.19(+1.30%) |
Mar 02, 2011 | 14.81 | 15.32 | 14.73 | 14.91 | 8,337,371 | +0.10(+0.66%) |
Mar 01, 2011 | 15.61 | 15.65 | 14.74 | 14.81 | 9,831,043 | -0.73(-4.69%) |
Feb 28, 2011 | 15.52 | 15.64 | 15.21 | 15.54 | 7,040,742 | +0.21(+1.40%) |
Feb 25, 2011 | 15.67 | 15.85 | 15.21 | 15.32 | 9,001,140 | -0.13(-0.82%) |
Feb 24, 2011 | 15.29 | 15.83 | 15.03 | 15.45 | 11,192,452 | +0.14(+0.89%) |
Feb 23, 2011 | 15.66 | 15.95 | 14.79 | 15.31 | 16,854,826 | -0.13(-0.82%) |
Feb 22, 2011 | 16.34 | 16.71 | 15.38 | 15.44 | 16,176,182 | -1.28(-7.67%) |
Feb 18, 2011 | 17.38 | 17.39 | 16.46 | 16.72 | 15,723,040 | -0.40(-2.33%) |
Feb 17, 2011 | 16.48 | 17.23 | 15.89 | 17.12 | 17,703,714 | +0.74(+4.51%) |
Feb 16, 2011 | 16.36 | 16.42 | 16.17 | 16.38 | 7,870,167 | +0.34(+2.12%) |
Feb 15, 2011 | 16.06 | 16.42 | 15.87 | 16.04 | 9,512,713 | +0.32(+2.04%) |
Feb 14, 2011 | 15.36 | 15.84 | 15.36 | 15.72 | 6,039,994 | +0.35(+2.28%) |
Feb 11, 2011 | 15.20 | 15.53 | 14.93 | 15.37 | 6,254,837 | +0.10(+0.64%) |
Feb 10, 2011 | 14.94 | 15.41 | 14.94 | 15.28 | 5,788,863 | +0.18(+1.22%) |
Feb 09, 2011 | 15.23 | 15.41 | 14.94 | 15.09 | 7,128,796 | -0.14(-0.89%) |
Feb 08, 2011 | 15.58 | 15.65 | 15.12 | 15.23 | 6,772,722 | -0.22(-1.44%) |
Feb 07, 2011 | 15.30 | 15.66 | 15.23 | 15.45 | 5,253,788 | +0.10(+0.63%) |
Feb 04, 2011 | 15.84 | 15.94 | 15.09 | 15.35 | 10,685,130 | -0.47(-3.00%) |
Feb 03, 2011 | 15.84 | 15.94 | 15.28 | 15.83 | 6,381,768 | -0.04(-0.24%) |
Feb 02, 2011 | 15.73 | 16.51 | 15.73 | 15.87 | 8,807,252 | +0.11(+0.68%) |
Feb 01, 2011 | 15.60 | 15.79 | 15.49 | 15.76 | 5,468,105 | +0.35(+2.26%) |
Jan 31, 2011 | 15.24 | 15.49 | 15.11 | 15.41 | 6,477,394 | +0.31(+2.05%) |
Jan 28, 2011 | 15.79 | 15.83 | 14.98 | 15.10 | 10,235,855 | -0.68(-4.30%) |
Jan 27, 2011 | 15.95 | 16.04 | 15.57 | 15.78 | 9,461,906 | -0.10(-0.61%) |
Jan 26, 2011 | 15.63 | 16.02 | 15.38 | 15.88 | 17,485,328 | +0.79(+5.20%) |
Jan 25, 2011 | 14.22 | 15.11 | 14.05 | 15.09 | 22,851,980 | +1.08(+7.68%) |
Jan 24, 2011 | 13.70 | 14.09 | 13.58 | 14.02 | 10,775,538 | +0.35(+2.55%) |
Jan 21, 2011 | 14.12 | 14.40 | 13.65 | 13.67 | 8,706,707 | -0.20(-1.47%) |
Jan 20, 2011 | 13.70 | 13.96 | 13.57 | 13.87 | 8,260,169 | +0.03(+0.21%) |
Jan 19, 2011 | 14.44 | 14.48 | 13.76 | 13.84 | 10,074,039 | -0.63(-4.35%) |
Jan 18, 2011 | 14.47 | 14.68 | 14.40 | 14.47 | 6,795,394 | +0.08(+0.54%) |
Jan 14, 2011 | 14.53 | 14.75 | 14.32 | 14.39 | 7,099,759 | -0.24(-1.66%) |
Jan 13, 2011 | 14.74 | 15.06 | 14.54 | 14.64 | 6,928,410 | -0.13(-0.85%) |
Jan 12, 2011 | 14.86 | 14.93 | 14.47 | 14.76 | 12,027,425 | -0.37(-2.43%) |
Jan 11, 2011 | 15.06 | 15.34 | 14.94 | 15.13 | 5,739,724 | +0.21(+1.43%) |
Jan 10, 2011 | 14.71 | 15.08 | 14.56 | 14.92 | 7,893,391 | +0.03(+0.20%) |
Jan 07, 2011 | 15.65 | 15.74 | 14.62 | 14.89 | 18,157,764 | -1.19(-7.41%) |
Jan 06, 2011 | 16.34 | 16.76 | 16.04 | 16.08 | 9,458,424 | -0.10(-0.60%) |
Jan 05, 2011 | 15.82 | 16.30 | 15.54 | 16.18 | 6,392,972 | +0.20(+1.27%) |
Jan 04, 2011 | 16.14 | 16.48 | 15.65 | 15.97 | 7,802,089 | -0.19(-1.20%) |
Jan 03, 2011 | 16.04 | 16.57 | 16.00 | 16.17 | 8,067,653 | +0.30(+1.89%) |
Dec 31, 2010 | 15.59 | 15.90 | 15.49 | 15.87 | 4,343,236 | +0.25(+1.61%) |
Dec 30, 2010 | 15.76 | 15.91 | 15.48 | 15.61 | 4,942,466 | -0.16(-0.98%) |
Dec 29, 2010 | 16.02 | 16.10 | 15.73 | 15.77 | 3,898,723 | -0.25(-1.57%) |
Dec 28, 2010 | 15.99 | 16.17 | 15.83 | 16.02 | 3,292,514 | +0.10(+0.61%) |
Dec 27, 2010 | 15.87 | 15.99 | 15.78 | 15.92 | 2,506,299 | -0.13(-0.79%) |
Dec 23, 2010 | 16.06 | 16.19 | 15.91 | 16.05 | 3,197,021 | -0.13(-0.78%) |
Dec 22, 2010 | 16.19 | 16.30 | 15.82 | 16.18 | 7,088,081 | +0.05(+0.30%) |
Dec 21, 2010 | 15.65 | 16.33 | 15.64 | 16.13 | 9,637,789 | +0.55(+3.55%) |
Dec 20, 2010 | 15.93 | 15.94 | 15.24 | 15.58 | 10,237,171 | -0.20(-1.29%) |
Dec 17, 2010 | 14.93 | 15.97 | 14.89 | 15.78 | 19,517,940 | +0.89(+5.99%) |
Dec 16, 2010 | 14.04 | 14.94 | 13.98 | 14.89 | 12,535,463 | +0.92(+6.59%) |
Dec 15, 2010 | 14.19 | 14.50 | 13.97 | 13.97 | 5,561,043 | -0.32(-2.24%) |
Dec 14, 2010 | 14.69 | 14.77 | 14.18 | 14.29 | 6,613,373 | -0.21(-1.47%) |
Dec 13, 2010 | 14.44 | 14.95 | 14.33 | 14.50 | 11,671,597 | +0.37(+2.61%) |
Dec 10, 2010 | 13.85 | 14.28 | 13.76 | 14.13 | 5,039,677 | +0.20(+1.46%) |
Dec 09, 2010 | 13.77 | 14.02 | 13.76 | 13.93 | 4,100,235 | +0.23(+1.70%) |
Dec 08, 2010 | 13.83 | 14.01 | 13.60 | 13.70 | 5,047,605 | -0.10(-0.70%) |
Dec 07, 2010 | 14.07 | 14.30 | 13.75 | 13.79 | 6,322,920 | +0.21(+1.53%) |
Dec 06, 2010 | 13.60 | 13.99 | 13.57 | 13.58 | 6,721,418 | -0.08(-0.60%) |
Dec 03, 2010 | 13.38 | 13.70 | 13.38 | 13.67 | 4,765,013 | +0.25(+1.88%) |
Dec 02, 2010 | 13.19 | 13.50 | 13.13 | 13.41 | 5,775,112 | +0.27(+2.06%) |
Dec 01, 2010 | 13.12 | 13.18 | 13.01 | 13.14 | 5,173,161 | +0.27(+2.11%) |
Nov 30, 2010 | 12.53 | 13.01 | 12.50 | 12.87 | 6,806,502 | +0.13(+0.99%) |
Nov 29, 2010 | 12.51 | 12.80 | 12.40 | 12.75 | 5,246,519 | +0.13(+1.00%) |
Nov 26, 2010 | 12.60 | 12.76 | 12.56 | 12.62 | 2,373,056 | -0.23(-1.81%) |
Nov 24, 2010 | 12.77 | 12.85 | 12.85 | 12.85 | 4,148,918 | +0.16(+1.22%) |
Nov 23, 2010 | 12.70 | 12.83 | 12.61 | 12.70 | 5,436,832 | -0.27(-2.09%) |
Nov 22, 2010 | 12.75 | 13.00 | 12.60 | 12.97 | 5,513,397 | +0.10(+0.75%) |
Nov 19, 2010 | 12.65 | 12.97 | 12.51 | 12.87 | 4,889,202 | +0.16(+1.22%) |
Nov 18, 2010 | 12.84 | 12.90 | 12.65 | 12.72 | 4,894,729 | +0.19(+1.55%) |
Nov 17, 2010 | 12.44 | 12.87 | 12.42 | 12.52 | 5,471,332 | +0.04(+0.31%) |
Nov 16, 2010 | 12.44 | 12.53 | 12.22 | 12.48 | 8,359,048 | -0.16(-1.30%) |
Nov 15, 2010 | 12.94 | 12.98 | 12.60 | 12.65 | 5,458,187 | -0.15(-1.21%) |
Nov 12, 2010 | 12.93 | 13.26 | 12.60 | 12.80 | 7,602,565 | -0.31(-2.37%) |
Nov 11, 2010 | 12.76 | 13.21 | 12.76 | 13.11 | 5,981,581 | +0.15(+1.12%) |
Nov 10, 2010 | 12.85 | 13.03 | 12.75 | 12.97 | 7,073,762 | +0.14(+1.06%) |
Nov 09, 2010 | 13.56 | 13.57 | 12.71 | 12.83 | 14,151,762 | -0.53(-3.99%) |
Nov 08, 2010 | 13.29 | 13.70 | 13.27 | 13.37 | 5,446,681 | -0.03(-0.22%) |
Nov 05, 2010 | 13.13 | 13.60 | 13.13 | 13.39 | 7,318,085 | +0.31(+2.36%) |
Nov 04, 2010 | 13.05 | 13.22 | 13.00 | 13.09 | 7,691,893 | +0.28(+2.19%) |
Nov 03, 2010 | 12.80 | 12.90 | 12.58 | 12.81 | 6,322,372 | +0.09(+0.68%) |
Nov 02, 2010 | 12.62 | 12.78 | 12.55 | 12.72 | 6,023,245 | +0.34(+2.73%) |
Nov 01, 2010 | 12.28 | 12.75 | 12.23 | 12.38 | 8,676,189 | +0.22(+1.83%) |
Oct 29, 2010 | 11.87 | 12.24 | 11.80 | 12.16 | 7,223,242 | +0.26(+2.19%) |
Oct 28, 2010 | 12.07 | 12.07 | 11.67 | 11.90 | 8,101,020 | -0.08(-0.64%) |
Oct 27, 2010 | 12.20 | 12.28 | 11.74 | 11.97 | 14,110,147 | -0.94(-7.26%) |
Oct 25, 2010 | 13.07 | 13.16 | 12.89 | 12.91 | 6,281,451 | +0.02(+0.15%) |
Oct 22, 2010 | 13.06 | 13.17 | 12.77 | 12.89 | 6,108,959 | -0.17(-1.33%) |
Oct 21, 2010 | 13.55 | 13.63 | 12.77 | 13.07 | 9,637,043 | -0.42(-3.08%) |
Oct 20, 2010 | 13.15 | 13.62 | 13.10 | 13.48 | 6,517,721 | +0.39(+2.95%) |
Oct 19, 2010 | 13.33 | 13.44 | 12.94 | 13.10 | 6,868,980 | -0.50(-3.69%) |
Oct 18, 2010 | 13.50 | 13.62 | 13.31 | 13.60 | 4,816,908 | +0.08(+0.57%) |
Oct 15, 2010 | 13.88 | 13.88 | 13.35 | 13.52 | 7,882,914 | -0.24(-1.75%) |
Oct 14, 2010 | 14.06 | 14.09 | 13.54 | 13.76 | 6,321,392 | -0.36(-2.53%) |
Oct 13, 2010 | 14.18 | 14.24 | 14.04 | 14.12 | 5,039,315 | +0.12(+0.83%) |
Oct 12, 2010 | 14.01 | 14.06 | 13.73 | 14.00 | 5,647,375 | -0.14(-0.96%) |
Oct 11, 2010 | 14.05 | 14.25 | 13.93 | 14.14 | 4,640,814 | +0.15(+1.10%) |
Oct 08, 2010 | 13.98 | 14.09 | 13.47 | 13.98 | 9,485,008 | +0.56(+4.17%) |
Oct 07, 2010 | 13.67 | 13.73 | 13.23 | 13.42 | 14,962 | -0.15(-1.14%) |
Oct 06, 2010 | 13.44 | 13.75 | 13.38 | 13.58 | 5,781,347 | +0.20(+1.52%) |
Oct 05, 2010 | 13.29 | 13.43 | 13.10 | 13.38 | 39,606 | +0.26(+1.99%) |
Oct 04, 2010 | 13.39 | 13.46 | 12.99 | 13.11 | 5,027,205 | -0.38(-2.79%) |
Oct 01, 2010 | 13.49 | 13.63 | 13.29 | 13.49 | 5,683,942 | +0.16(+1.18%) |
Sep 30, 2010 | 13.34 | 13.56 | 13.16 | 13.33 | 5,313,767 | -0.04(-0.31%) |
Sep 29, 2010 | 13.20 | 13.49 | 13.07 | 13.38 | 14,179 | +0.09(+0.65%) |
Sep 28, 2010 | 13.20 | 13.34 | 12.91 | 13.29 | 27,825 | +0.20(+1.55%) |
Sep 27, 2010 | 13.10 | 13.23 | 12.94 | 13.09 | 4,380,579 | +0.04(+0.30%) |
Sep 24, 2010 | 13.13 | 13.16 | 12.82 | 13.05 | 8,311,397 | +0.21(+1.66%) |
Sep 23, 2010 | 13.09 | 13.22 | 12.75 | 12.83 | 6,786 | -0.45(-3.42%) |
Sep 22, 2010 | 13.47 | 13.62 | 13.16 | 13.29 | 6,318,223 | -0.10(-0.72%) |
Sep 21, 2010 | 13.47 | 13.59 | 13.24 | 13.38 | 6,705,218 | -0.03(-0.22%) |
Sep 20, 2010 | 13.29 | 13.48 | 13.09 | 13.41 | 5,944,654 | +0.05(+0.36%) |
Sep 17, 2010 | 13.37 | 13.53 | 13.12 | 13.37 | 6,368,271 | +0.14(+1.02%) |
Sep 15, 2010 | 13.58 | 13.72 | 13.11 | 13.23 | 15,450,348 | -0.80(-5.71%) |
Sep 14, 2010 | 14.01 | 14.34 | 13.75 | 14.03 | 2,485 | -0.16(-1.16%) |
Sep 13, 2010 | 14.05 | 14.49 | 14.05 | 14.20 | 7,198,002 | +0.41(+2.94%) |
Sep 10, 2010 | 13.71 | 14.04 | 13.57 | 13.79 | 4,628,283 | +0.07(+0.49%) |
Sep 09, 2010 | 14.28 | 14.30 | 13.52 | 13.72 | 7,952,156 | -0.18(-1.32%) |
Sep 08, 2010 | 13.52 | 14.19 | 13.49 | 13.91 | 61,953 | +0.46(+3.45%) |
Sep 07, 2010 | 13.13 | 13.71 | 13.08 | 13.44 | 17,154 | +0.17(+1.31%) |
Sep 03, 2010 | 12.96 | 13.42 | 13.10 | 13.27 | 6,450,753 | +0.31(+2.38%) |
Sep 02, 2010 | 12.91 | 13.04 | 12.60 | 12.96 | 9,328 | +0.09(+0.68%) |
Sep 01, 2010 | 12.59 | 13.02 | 12.46 | 12.87 | 9,987,186 | +0.60(+4.88%) |
Aug 31, 2010 | 12.21 | 12.55 | 12.11 | 12.27 | 21,848 | +0.09(+0.71%) |
Aug 30, 2010 | 12.16 | 12.62 | 12.02 | 12.19 | 12,247,120 | +0.01(+0.08%) |
Aug 27, 2010 | 12.18 | 12.20 | 11.55 | 12.18 | 8,107,805 | +0.18(+1.53%) |
Aug 26, 2010 | 12.16 | 12.28 | 11.62 | 11.99 | 2,899 | +0.08(+0.65%) |
Aug 25, 2010 | 11.84 | 12.00 | 11.55 | 11.92 | 4,576 | -0.01(-0.08%) |
Aug 24, 2010 | 12.15 | 12.27 | 11.87 | 11.93 | 46,379 | -0.64(-5.07%) |
Aug 23, 2010 | 13.13 | 13.17 | 12.54 | 12.56 | 6,321,100 | -0.43(-3.34%) |
Aug 20, 2010 | 13.10 | 13.21 | 12.67 | 13.00 | 6,428,916 | -0.26(-1.97%) |
Aug 19, 2010 | 13.77 | 13.95 | 13.18 | 13.26 | 34,930 | -0.42(-3.04%) |
Aug 18, 2010 | 13.32 | 14.00 | 13.18 | 13.67 | 50,130 | +0.35(+2.61%) |
Aug 17, 2010 | 13.09 | 13.60 | 12.96 | 13.33 | 60,530 | +0.57(+4.47%) |
Aug 16, 2010 | 12.59 | 12.95 | 12.52 | 12.76 | 5,020,269 | +0.14(+1.07%) |
Aug 13, 2010 | 12.62 | 12.94 | 12.51 | 12.62 | 5,698,434 | -0.14(-1.06%) |
Aug 12, 2010 | 12.59 | 13.07 | 12.55 | 12.76 | 6,674,194 | -0.15(-1.20%) |
Aug 11, 2010 | 13.33 | 13.42 | 12.85 | 12.91 | 7,384,372 | -1.04(-7.47%) |
Aug 10, 2010 | 13.95 | 14.04 | 13.61 | 13.95 | 1,475 | -0.29(-2.03%) |
Aug 09, 2010 | 14.43 | 14.46 | 14.15 | 14.24 | 4,261,414 | +0.01(+0.07%) |
Aug 06, 2010 | 14.23 | 14.39 | 13.76 | 14.23 | 7,172,154 | +0.14(+1.02%) |
Aug 05, 2010 | 14.28 | 14.28 | 13.94 | 14.09 | 5,206,588 | -0.29(-2.01%) |
Aug 04, 2010 | 14.44 | 14.53 | 14.07 | 14.38 | 16,307 | +0.10(+0.67%) |
Aug 03, 2010 | 13.81 | 14.60 | 13.73 | 14.28 | 47,231 | +0.38(+2.77%) |
Aug 02, 2010 | 13.79 | 13.95 | 13.63 | 13.90 | 9,118,640 | +0.43(+3.22%) |
Jul 30, 2010 | 13.46 | 13.62 | 12.99 | 13.46 | 7,783,201 | +0.12(+0.87%) |
Jul 29, 2010 | 13.56 | 13.75 | 12.85 | 13.35 | 13,181 | -0.05(-0.36%) |
Jul 28, 2010 | 13.68 | 13.96 | 13.26 | 13.40 | 6,151 | -0.55(-3.93%) |
Jul 27, 2010 | 13.95 | 15.11 | 13.64 | 13.95 | 55,801 | -0.68(-4.67%) |
Jul 26, 2010 | 14.85 | 14.89 | 14.39 | 14.63 | 10,633,805 | -0.20(-1.36%) |
Jul 23, 2010 | 14.44 | 14.97 | 14.30 | 14.83 | 10,409,790 | +0.46(+3.22%) |
Jul 22, 2010 | 14.01 | 14.44 | 13.80 | 14.37 | 39,209 | +0.74(+5.44%) |
Jul 21, 2010 | 14.09 | 14.20 | 13.48 | 13.63 | 10,537,858 | -0.24(-1.73%) |
Jul 20, 2010 | 13.87 | 13.95 | 12.76 | 13.87 | 11,766,567 | +0.88(+6.74%) |
Jul 19, 2010 | 13.15 | 13.23 | 12.77 | 12.99 | 6,002,726 | +0.06(+0.50%) |
Jul 16, 2010 | 12.93 | 13.41 | 12.86 | 12.93 | 6,915,336 | -0.60(-4.46%) |
Jul 15, 2010 | 13.54 | 13.67 | 13.16 | 13.53 | 9,422,755 | -0.14(-1.06%) |
Jul 14, 2010 | 13.07 | 13.91 | 12.99 | 13.68 | 123,582 | +0.84(+6.52%) |
Jul 13, 2010 | 12.73 | 12.89 | 12.44 | 12.84 | 12,644 | +0.55(+4.46%) |
Jul 12, 2010 | 12.83 | 12.83 | 12.19 | 12.29 | 7,911,576 | -0.59(-4.56%) |
Jul 09, 2010 | 12.88 | 12.98 | 12.22 | 12.88 | 10,514,420 | +0.66(+5.44%) |
Jul 08, 2010 | 12.22 | 12.39 | 11.81 | 12.21 | 5,150 | +0.13(+1.12%) |
Jul 07, 2010 | 11.07 | 12.08 | 11.05 | 12.08 | 19,508,792 | +0.99(+8.94%) |
Jul 06, 2010 | 11.57 | 11.70 | 10.95 | 11.09 | 5,641 | -0.18(-1.62%) |
Jul 02, 2010 | 11.27 | 11.59 | 11.05 | 11.27 | 5,647,384 | -0.10(-0.85%) |
Jul 01, 2010 | 11.56 | 11.87 | 10.91 | 11.37 | 10,903,290 | -0.11(-0.92%) |
Jun 30, 2010 | 11.54 | 11.98 | 11.39 | 11.47 | 1,793 | -0.14(-1.24%) |
Jun 29, 2010 | 12.43 | 12.50 | 11.45 | 11.62 | 11,872 | -1.69(-12.73%) |
Jun 25, 2010 | 13.31 | 13.34 | 12.90 | 13.31 | 8,591,028 | +0.21(+1.62%) |
Jun 24, 2010 | 13.54 | 13.63 | 13.02 | 13.10 | 12,023 | -0.60(-4.36%) |
Jun 23, 2010 | 13.38 | 13.75 | 13.11 | 13.69 | 9,402,481 | +0.35(+2.60%) |
Jun 22, 2010 | 13.88 | 13.97 | 13.31 | 13.35 | 24,318 | -0.38(-2.73%) |
Jun 21, 2010 | 13.95 | 14.30 | 13.58 | 13.72 | 10,501,171 | +0.35(+2.59%) |
Jun 18, 2010 | 13.38 | 13.57 | 13.24 | 13.38 | 6,808,859 | -0.06(-0.43%) |
Jun 17, 2010 | 13.79 | 13.85 | 13.23 | 13.44 | 7,149,905 | -0.42(-3.06%) |
Jun 16, 2010 | 13.84 | 14.02 | 13.63 | 13.86 | 6,957,606 | -0.14(-1.03%) |
Jun 15, 2010 | 13.62 | 14.07 | 13.30 | 14.00 | 623 | +0.57(+4.23%) |
Jun 14, 2010 | 13.84 | 13.99 | 13.40 | 13.44 | 6,885,722 | -0.03(-0.21%) |
Jun 11, 2010 | 12.83 | 13.49 | 12.79 | 13.46 | 8,104,427 | +0.38(+2.94%) |
Jun 10, 2010 | 12.79 | 13.11 | 12.75 | 13.08 | 37,490 | +0.65(+5.27%) |
Jun 09, 2010 | 12.62 | 12.98 | 12.38 | 12.42 | 10,489,522 | +0.04(+0.31%) |
Jun 08, 2010 | 12.28 | 12.56 | 12.01 | 12.39 | 207 | +0.20(+1.66%) |
Jun 07, 2010 | 12.93 | 12.93 | 12.15 | 12.18 | 11,650,284 | -0.65(-5.10%) |
Jun 04, 2010 | 12.84 | 13.59 | 12.70 | 12.84 | 16,082,484 | -0.91(-6.65%) |
Jun 03, 2010 | 14.52 | 14.64 | 13.64 | 13.75 | 11,963,603 | -0.63(-4.35%) |
Jun 02, 2010 | 13.87 | 14.46 | 13.75 | 14.38 | 13,965 | +0.81(+5.96%) |
Jun 01, 2010 | 14.06 | 14.39 | 13.55 | 13.57 | 16,122 | -0.83(-5.75%) |
May 28, 2010 | 14.40 | 14.83 | 14.17 | 14.40 | 9,869,624 | -0.27(-1.84%) |
May 27, 2010 | 14.40 | 14.67 | 14.25 | 14.67 | 11,740,912 | +0.79(+5.69%) |
May 26, 2010 | 14.91 | 15.07 | 13.76 | 13.88 | 2,493 | -0.62(-4.25%) |
May 25, 2010 | 12.71 | 14.65 | 12.61 | 14.49 | 24,620 | +1.48(+11.39%) |
May 24, 2010 | 13.35 | 13.52 | 12.98 | 13.01 | 7,301,949 | -0.23(-1.74%) |
May 21, 2010 | 12.59 | 13.50 | 12.55 | 13.24 | 14,032,507 | +0.35(+2.69%) |
May 20, 2010 | 12.91 | 13.48 | 12.81 | 12.90 | 9,792 | -0.96(-6.94%) |
May 19, 2010 | 13.54 | 14.00 | 13.25 | 13.86 | 13,992,310 | +0.09(+0.63%) |
May 18, 2010 | 14.53 | 14.85 | 13.74 | 13.77 | 9,801 | -0.48(-3.38%) |
May 17, 2010 | 14.71 | 14.79 | 13.72 | 14.25 | 14,057,222 | -0.58(-3.89%) |
May 14, 2010 | 14.83 | 15.19 | 14.55 | 14.83 | 10,649,895 | -0.57(-3.69%) |
May 13, 2010 | 15.74 | 16.14 | 15.32 | 15.40 | 14,667,567 | -0.18(-1.17%) |
May 12, 2010 | 15.11 | 15.60 | 14.97 | 15.58 | 10,398,952 | +0.60(+3.98%) |
May 11, 2010 | 15.25 | 15.37 | 14.94 | 14.98 | 20,913 | -0.59(-3.82%) |
May 10, 2010 | 15.40 | 15.58 | 15.30 | 15.58 | 14,724,858 | +0.71(+4.77%) |
May 07, 2010 | 14.73 | 15.35 | 14.27 | 14.87 | 21,620,030 | +0.04(+0.26%) |
May 06, 2010 | 15.33 | 15.66 | 13.59 | 14.83 | 5,107 | -0.05(-0.35%) |
May 05, 2010 | 15.15 | 15.83 | 14.87 | 14.88 | 22,811,764 | -0.47(-3.03%) |
May 04, 2010 | 15.55 | 15.67 | 15.17 | 15.35 | 6,834 | -0.49(-3.09%) |
May 03, 2010 | 16.33 | 16.44 | 15.59 | 15.84 | 14,181,980 | -0.23(-1.43%) |
Apr 30, 2010 | 16.42 | 16.59 | 15.92 | 16.07 | 13,590,378 | -0.38(-2.33%) |
Apr 29, 2010 | 16.47 | 16.57 | 16.12 | 16.45 | 17,580,298 | -0.25(-1.49%) |
Apr 28, 2010 | 17.03 | 17.12 | 16.46 | 16.70 | 13,891,917 | -0.02(-0.11%) |
Apr 27, 2010 | 18.22 | 17.86 | 16.64 | 16.72 | 5,043 | -1.50(-8.21%) |
Apr 26, 2010 | 18.52 | 19.00 | 18.04 | 18.22 | 12,552,416 | -0.11(-0.58%) |
Apr 23, 2010 | 18.09 | 18.37 | 17.82 | 18.32 | 11,772,250 | +0.17(+0.95%) |
Apr 22, 2010 | 17.79 | 18.42 | 17.57 | 18.15 | 16,494,966 | +0.03(+0.16%) |
Apr 21, 2010 | 18.12 | 18.72 | 17.76 | 18.12 | 21,159 | -0.44(-2.38%) |
Apr 20, 2010 | 19.81 | 19.96 | 18.48 | 18.56 | 11,939 | -1.42(-7.11%) |
Apr 19, 2010 | 20.29 | 20.38 | 19.51 | 19.98 | 17,533,014 | -0.74(-3.56%) |
Apr 16, 2010 | 21.14 | 21.34 | 20.33 | 20.72 | 10,897,843 | -0.59(-2.75%) |
Apr 15, 2010 | 21.79 | 21.85 | 21.20 | 21.31 | 7,906,963 | -0.46(-2.12%) |
Apr 14, 2010 | 21.97 | 21.97 | 21.38 | 21.77 | 8,319,226 | +0.07(+0.31%) |
Apr 13, 2010 | 21.92 | 22.26 | 21.63 | 21.70 | 7,087,353 | -0.12(-0.57%) |
Apr 12, 2010 | 21.88 | 22.30 | 21.71 | 21.82 | 6,876,764 | -0.25(-1.13%) |
Apr 09, 2010 | 22.57 | 22.79 | 21.82 | 22.07 | 12,181,054 | -0.53(-2.33%) |
Apr 08, 2010 | 22.75 | 22.81 | 22.09 | 22.60 | 10,393,618 | -0.52(-2.24%) |
Apr 07, 2010 | 23.91 | 23.93 | 22.85 | 23.12 | 11,986,787 | -0.86(-3.60%) |
Apr 06, 2010 | 23.24 | 24.10 | 23.12 | 23.98 | 10,816,925 | +0.82(+3.52%) |
Apr 05, 2010 | 22.37 | 23.26 | 22.16 | 23.17 | 10,915,408 | +1.04(+4.68%) |