Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.31 | 14.37 | 14.18 | 14.26 | 5,472,003 | -0.06(-0.40%) |
Jan 28, 2011 | 14.68 | 14.70 | 14.28 | 14.32 | 4,250,014 | -0.33(-2.28%) |
Jan 27, 2011 | 14.57 | 14.76 | 14.48 | 14.66 | 6,280,080 | +0.10(+0.71%) |
Jan 26, 2011 | 14.52 | 14.59 | 14.34 | 14.55 | 4,822,422 | +0.10(+0.70%) |
Jan 25, 2011 | 14.29 | 14.46 | 14.14 | 14.45 | 4,416,985 | +0.12(+0.81%) |
Jan 24, 2011 | 14.22 | 14.35 | 14.19 | 14.34 | 3,172,929 | +0.13(+0.94%) |
Jan 21, 2011 | 14.26 | 14.31 | 14.14 | 14.20 | 3,899,490 | -0.03(-0.21%) |
Jan 20, 2011 | 14.12 | 14.38 | 14.11 | 14.23 | 5,434,212 | +0.07(+0.49%) |
Jan 19, 2011 | 13.93 | 14.22 | 13.91 | 14.16 | 5,146,970 | +0.21(+1.50%) |
Jan 18, 2011 | 13.97 | 14.09 | 13.86 | 13.95 | 4,139,264 | -0.02(-0.11%) |
Jan 14, 2011 | 13.92 | 13.99 | 13.86 | 13.97 | 3,953,736 | +0.01(+0.08%) |
Jan 13, 2011 | 13.99 | 14.03 | 13.91 | 13.96 | 3,057,873 | -0.06(-0.42%) |
Jan 12, 2011 | 14.18 | 14.28 | 13.99 | 14.02 | 4,872,330 | -0.09(-0.65%) |
Jan 11, 2011 | 14.09 | 14.12 | 13.96 | 14.11 | 4,627,561 | +0.05(+0.34%) |
Jan 10, 2011 | 13.90 | 14.11 | 13.80 | 14.06 | 8,136,794 | +0.07(+0.50%) |
Jan 07, 2011 | 14.03 | 14.16 | 13.84 | 13.99 | 7,873,874 | +0.04(+0.28%) |
Jan 06, 2011 | 13.94 | 14.17 | 13.86 | 13.95 | 14,618,062 | +0.25(+1.79%) |
Jan 05, 2011 | 13.55 | 13.71 | 13.16 | 13.71 | 8,519,213 | +0.10(+0.72%) |
Jan 04, 2011 | 14.00 | 14.00 | 13.59 | 13.61 | 7,421,234 | -0.37(-2.63%) |
Jan 03, 2011 | 14.01 | 14.17 | 13.95 | 13.98 | 4,945,591 | +0.14(+1.00%) |
Dec 31, 2010 | 13.94 | 13.98 | 13.83 | 13.84 | 2,572,484 | -0.13(-0.94%) |
Dec 30, 2010 | 13.88 | 14.00 | 13.82 | 13.97 | 3,086,710 | +0.07(+0.54%) |
Dec 29, 2010 | 13.85 | 14.00 | 13.85 | 13.89 | 2,664,009 | +0.05(+0.36%) |
Dec 28, 2010 | 13.84 | 13.93 | 13.81 | 13.84 | 1,988,786 | +0.02(+0.16%) |
Dec 27, 2010 | 13.84 | 13.87 | 13.68 | 13.82 | 1,692,710 | -0.04(-0.28%) |
Dec 23, 2010 | 13.83 | 13.91 | 13.75 | 13.86 | 3,323,961 | +0.00(+0.00%) |
Dec 22, 2010 | 13.81 | 13.89 | 13.73 | 13.86 | 3,002,448 | +0.05(+0.40%) |
Dec 21, 2010 | 13.75 | 13.87 | 13.65 | 13.81 | 2,931,386 | +0.08(+0.56%) |
Dec 20, 2010 | 13.88 | 13.92 | 13.67 | 13.73 | 4,085,704 | -0.04(-0.32%) |
Dec 17, 2010 | 13.92 | 13.99 | 13.77 | 13.77 | 6,774,633 | -0.23(-1.64%) |
Dec 16, 2010 | 13.66 | 14.04 | 13.64 | 14.00 | 6,103,113 | +0.37(+2.70%) |
Dec 15, 2010 | 13.78 | 13.84 | 13.54 | 13.64 | 10,348,178 | -0.18(-1.28%) |
Dec 14, 2010 | 13.86 | 13.93 | 13.78 | 13.81 | 6,149,817 | -0.04(-0.25%) |
Dec 13, 2010 | 14.27 | 14.28 | 13.84 | 13.85 | 6,179,189 | -0.40(-2.79%) |
Dec 10, 2010 | 14.35 | 14.37 | 14.08 | 14.25 | 5,934,026 | -0.10(-0.69%) |
Dec 09, 2010 | 14.11 | 14.36 | 14.07 | 14.35 | 6,358,894 | +0.27(+1.91%) |
Dec 08, 2010 | 14.36 | 14.36 | 13.99 | 14.08 | 7,212,701 | -0.12(-0.82%) |
Dec 07, 2010 | 14.28 | 14.35 | 14.14 | 14.19 | 4,836,633 | +0.03(+0.20%) |
Dec 06, 2010 | 14.26 | 14.30 | 14.12 | 14.16 | 4,343,546 | -0.09(-0.60%) |
Dec 03, 2010 | 14.32 | 14.34 | 14.17 | 14.25 | 5,865,122 | -0.07(-0.47%) |
Dec 02, 2010 | 14.31 | 14.40 | 14.12 | 14.32 | 8,373,277 | +0.00(+0.01%) |
Dec 01, 2010 | 14.30 | 14.53 | 14.22 | 14.31 | 8,253,188 | +0.15(+1.09%) |
Nov 30, 2010 | 13.91 | 14.25 | 13.85 | 14.16 | 6,210,036 | +0.14(+1.01%) |
Nov 29, 2010 | 14.21 | 14.27 | 13.87 | 14.02 | 5,802,091 | -0.31(-2.19%) |
Nov 26, 2010 | 14.22 | 14.34 | 14.20 | 14.33 | 1,597,383 | +0.02(+0.14%) |
Nov 24, 2010 | 14.04 | 14.31 | 14.31 | 14.31 | 4,418,405 | +0.32(+2.28%) |
Nov 23, 2010 | 14.01 | 14.21 | 13.93 | 13.99 | 6,994,860 | -0.15(-1.08%) |
Nov 22, 2010 | 13.91 | 14.19 | 13.76 | 14.15 | 6,895,400 | +0.17(+1.20%) |
Nov 19, 2010 | 13.82 | 13.98 | 13.72 | 13.98 | 6,698,201 | +0.13(+0.95%) |
Nov 18, 2010 | 14.06 | 14.19 | 13.54 | 13.85 | 18,711,488 | -0.43(-2.98%) |
Nov 17, 2010 | 13.91 | 14.34 | 13.85 | 14.27 | 10,498,616 | +0.40(+2.88%) |
Nov 16, 2010 | 13.83 | 14.09 | 13.72 | 13.87 | 6,905,791 | -0.01(-0.09%) |
Nov 15, 2010 | 14.04 | 14.08 | 13.87 | 13.89 | 4,382,079 | -0.06(-0.41%) |
Nov 12, 2010 | 14.02 | 14.12 | 13.90 | 13.94 | 4,906,158 | -0.15(-1.07%) |
Nov 11, 2010 | 13.90 | 14.15 | 13.81 | 14.09 | 5,374,095 | +0.10(+0.75%) |
Nov 10, 2010 | 13.75 | 14.00 | 13.75 | 13.99 | 6,842,070 | +0.26(+1.92%) |
Nov 09, 2010 | 13.99 | 13.99 | 13.67 | 13.73 | 5,746,960 | -0.21(-1.49%) |
Nov 08, 2010 | 13.95 | 13.98 | 13.71 | 13.93 | 7,670,309 | -0.09(-0.64%) |
Nov 05, 2010 | 13.86 | 14.06 | 13.82 | 14.02 | 6,502,369 | +0.14(+0.97%) |
Nov 04, 2010 | 13.40 | 14.02 | 13.40 | 13.89 | 13,011,386 | +0.69(+5.19%) |
Nov 03, 2010 | 13.27 | 13.34 | 13.07 | 13.20 | 11,297,392 | -0.11(-0.82%) |
Nov 02, 2010 | 13.11 | 13.32 | 13.07 | 13.31 | 9,790,741 | +0.31(+2.35%) |
Nov 01, 2010 | 12.93 | 13.06 | 12.89 | 13.01 | 6,910,502 | +0.13(+1.02%) |
Oct 29, 2010 | 12.72 | 12.90 | 12.66 | 12.87 | 5,762,347 | +0.14(+1.06%) |
Oct 28, 2010 | 12.86 | 12.90 | 12.59 | 12.74 | 5,639,564 | -0.05(-0.39%) |
Oct 27, 2010 | 12.66 | 12.81 | 12.59 | 12.79 | 8,035,541 | +0.04(+0.31%) |
Oct 25, 2010 | 12.63 | 12.85 | 12.60 | 12.75 | 5,868,960 | +0.17(+1.39%) |
Oct 22, 2010 | 12.57 | 12.65 | 12.46 | 12.58 | 3,619,454 | +0.03(+0.24%) |
Oct 21, 2010 | 12.54 | 12.72 | 12.45 | 12.54 | 8,119,707 | +0.06(+0.49%) |
Oct 20, 2010 | 12.40 | 12.54 | 12.39 | 12.48 | 5,607,839 | +0.15(+1.19%) |
Oct 19, 2010 | 12.36 | 12.45 | 12.27 | 12.34 | 7,645,804 | -0.12(-1.00%) |
Oct 18, 2010 | 12.40 | 12.54 | 12.33 | 12.46 | 6,035,422 | +0.07(+0.55%) |
Oct 15, 2010 | 12.27 | 12.41 | 12.13 | 12.39 | 8,258,737 | +0.18(+1.48%) |
Oct 14, 2010 | 12.17 | 12.29 | 12.13 | 12.21 | 5,512,896 | +0.04(+0.32%) |
Oct 13, 2010 | 12.33 | 12.33 | 12.08 | 12.17 | 6,598,924 | -0.09(-0.69%) |
Oct 12, 2010 | 12.20 | 12.32 | 12.10 | 12.26 | 6,934,497 | +0.02(+0.14%) |
Oct 11, 2010 | 12.15 | 12.29 | 12.10 | 12.24 | 6,703,109 | +0.08(+0.63%) |
Oct 08, 2010 | 12.09 | 12.31 | 12.05 | 12.17 | 8,006,060 | +0.07(+0.58%) |
Oct 07, 2010 | 12.18 | 12.36 | 12.02 | 12.10 | 16,326,366 | +0.24(+2.03%) |
Oct 06, 2010 | 11.79 | 11.86 | 11.63 | 11.86 | 14,863,893 | +0.01(+0.11%) |
Oct 05, 2010 | 11.95 | 11.99 | 11.65 | 11.84 | 13,713,264 | -0.04(-0.35%) |
Oct 04, 2010 | 11.95 | 11.99 | 11.77 | 11.88 | 8,790,102 | -0.12(-1.04%) |
Oct 01, 2010 | 12.04 | 12.10 | 11.92 | 12.01 | 7,858,205 | +0.08(+0.66%) |
Sep 30, 2010 | 12.20 | 12.27 | 11.81 | 11.93 | 11,021,320 | -0.22(-1.80%) |
Sep 29, 2010 | 12.20 | 12.23 | 12.08 | 12.15 | 7,526,170 | -0.11(-0.87%) |
Sep 28, 2010 | 12.15 | 12.33 | 12.00 | 12.25 | 12,315,484 | +0.16(+1.30%) |
Sep 27, 2010 | 12.28 | 12.30 | 12.06 | 12.10 | 6,454,180 | -0.22(-1.79%) |
Sep 24, 2010 | 12.29 | 12.36 | 12.20 | 12.32 | 5,976,310 | +0.12(+0.98%) |
Sep 23, 2010 | 11.91 | 12.25 | 11.87 | 12.20 | 9,387,378 | +0.22(+1.88%) |
Sep 22, 2010 | 11.79 | 12.01 | 11.68 | 11.97 | 8,890,259 | +0.21(+1.80%) |
Sep 21, 2010 | 11.82 | 11.89 | 11.63 | 11.76 | 7,367,405 | -0.14(-1.17%) |
Sep 20, 2010 | 11.79 | 11.95 | 11.68 | 11.90 | 6,356,608 | +0.14(+1.15%) |
Sep 17, 2010 | 11.84 | 11.85 | 11.69 | 11.77 | 7,014,911 | -0.03(-0.29%) |
Sep 15, 2010 | 11.61 | 11.83 | 11.61 | 11.80 | 7,257,676 | +0.09(+0.77%) |
Sep 14, 2010 | 11.56 | 11.77 | 11.52 | 11.71 | 5,258,960 | +0.16(+1.36%) |
Sep 13, 2010 | 11.45 | 11.57 | 11.43 | 11.55 | 3,724,825 | +0.17(+1.50%) |
Sep 10, 2010 | 11.32 | 11.43 | 11.27 | 11.38 | 4,720,291 | +0.09(+0.77%) |
Sep 09, 2010 | 11.40 | 11.44 | 11.24 | 11.29 | 4,604,739 | -0.00(-0.04%) |
Sep 08, 2010 | 11.29 | 11.40 | 11.27 | 11.30 | 5,029,335 | +0.04(+0.37%) |
Sep 07, 2010 | 11.44 | 11.47 | 11.24 | 11.26 | 5,750,012 | -0.22(-1.94%) |
Sep 03, 2010 | 11.55 | 11.57 | 11.37 | 11.48 | 5,561,451 | +0.09(+0.77%) |
Sep 02, 2010 | 11.22 | 11.45 | 11.15 | 11.39 | 8,712,905 | +0.24(+2.15%) |
Sep 01, 2010 | 11.00 | 11.24 | 10.89 | 11.15 | 12,360,163 | +0.32(+2.96%) |
Aug 31, 2010 | 10.72 | 11.07 | 10.72 | 10.83 | 14,183,688 | -0.12(-1.14%) |
Aug 30, 2010 | 11.03 | 11.04 | 10.85 | 10.96 | 6,837,421 | -0.13(-1.16%) |
Aug 27, 2010 | 10.96 | 11.13 | 10.77 | 11.08 | 6,559,499 | +0.17(+1.55%) |
Aug 26, 2010 | 11.06 | 11.09 | 10.88 | 10.91 | 5,259,951 | -0.14(-1.28%) |
Aug 25, 2010 | 10.74 | 11.10 | 10.71 | 11.06 | 6,888,576 | +0.26(+2.42%) |
Aug 24, 2010 | 10.89 | 10.90 | 10.66 | 10.79 | 9,534,213 | -0.20(-1.82%) |
Aug 23, 2010 | 10.88 | 11.18 | 10.87 | 11.00 | 8,465,007 | +0.16(+1.47%) |
Aug 20, 2010 | 10.90 | 10.91 | 10.64 | 10.84 | 9,267,300 | -0.10(-0.93%) |
Aug 19, 2010 | 11.05 | 11.28 | 10.73 | 10.94 | 14,758,991 | -0.14(-1.24%) |
Aug 18, 2010 | 10.75 | 11.11 | 10.67 | 11.08 | 9,112,538 | +0.27(+2.50%) |
Aug 17, 2010 | 10.85 | 10.91 | 10.77 | 10.81 | 6,475,741 | +0.06(+0.53%) |
Aug 16, 2010 | 10.62 | 10.82 | 10.61 | 10.75 | 5,412,143 | +0.08(+0.77%) |
Aug 13, 2010 | 10.68 | 10.85 | 10.66 | 10.67 | 10,164,019 | -0.13(-1.19%) |
Aug 12, 2010 | 10.74 | 10.88 | 10.66 | 10.79 | 6,942,990 | -0.04(-0.36%) |
Aug 11, 2010 | 10.99 | 11.00 | 10.82 | 10.83 | 8,733,860 | -0.26(-2.33%) |
Aug 10, 2010 | 11.13 | 11.18 | 11.02 | 11.09 | 6,112,139 | -0.08(-0.76%) |
Aug 09, 2010 | 11.01 | 11.24 | 11.00 | 11.18 | 7,544,565 | +0.25(+2.31%) |
Aug 06, 2010 | 10.62 | 10.98 | 10.62 | 10.93 | 12,364,911 | -0.09(-0.79%) |
Aug 05, 2010 | 11.36 | 11.42 | 10.60 | 11.01 | 19,767,480 | -0.50(-4.33%) |
Aug 04, 2010 | 11.37 | 11.52 | 11.33 | 11.51 | 7,600,647 | +0.21(+1.89%) |
Aug 03, 2010 | 11.45 | 11.50 | 11.10 | 11.30 | 10,653,507 | -0.16(-1.37%) |
Aug 02, 2010 | 11.53 | 11.60 | 11.27 | 11.45 | 9,249,635 | -0.00(-0.02%) |
Jul 30, 2010 | 11.29 | 11.50 | 11.20 | 11.46 | 8,729,438 | +0.07(+0.61%) |
Jul 29, 2010 | 11.65 | 11.70 | 11.18 | 11.39 | 12,000,312 | -0.20(-1.71%) |
Jul 28, 2010 | 11.74 | 11.87 | 11.54 | 11.58 | 8,908,267 | -0.19(-1.63%) |
Jul 27, 2010 | 12.14 | 12.16 | 11.67 | 11.78 | 12,121,537 | -0.38(-3.13%) |
Jul 26, 2010 | 12.11 | 12.17 | 11.97 | 12.16 | 5,305,756 | +0.05(+0.41%) |
Jul 23, 2010 | 11.96 | 12.13 | 11.88 | 12.11 | 5,777,230 | +0.17(+1.46%) |
Jul 22, 2010 | 11.70 | 11.99 | 11.67 | 11.93 | 6,555,643 | +0.30(+2.58%) |
Jul 21, 2010 | 11.86 | 11.91 | 11.58 | 11.63 | 8,663,073 | -0.20(-1.71%) |
Jul 20, 2010 | 11.47 | 11.86 | 11.43 | 11.83 | 6,946,649 | +0.22(+1.89%) |
Jul 19, 2010 | 11.58 | 11.72 | 11.56 | 11.62 | 6,106,591 | +0.07(+0.64%) |
Jul 16, 2010 | 11.89 | 11.91 | 11.53 | 11.54 | 9,160,274 | -0.38(-3.18%) |
Jul 15, 2010 | 11.84 | 11.95 | 11.69 | 11.92 | 6,818,869 | +0.13(+1.07%) |
Jul 14, 2010 | 11.84 | 11.93 | 11.67 | 11.79 | 6,664,659 | -0.02(-0.17%) |
Jul 13, 2010 | 11.77 | 11.87 | 11.70 | 11.81 | 7,644,724 | +0.12(+1.02%) |
Jul 12, 2010 | 11.74 | 11.94 | 11.64 | 11.69 | 5,706,622 | -0.07(-0.63%) |
Jul 09, 2010 | 11.77 | 11.80 | 11.63 | 11.77 | 6,104,541 | +0.01(+0.11%) |
Jul 08, 2010 | 12.02 | 12.02 | 11.52 | 11.75 | 16,236,904 | -0.29(-2.39%) |
Jul 07, 2010 | 11.97 | 12.19 | 11.83 | 12.04 | 12,797,957 | +0.15(+1.28%) |
Jul 06, 2010 | 11.92 | 12.13 | 11.70 | 11.89 | 9,019,968 | +0.08(+0.72%) |
Jul 02, 2010 | 11.95 | 12.08 | 11.79 | 11.80 | 8,891,605 | -0.11(-0.89%) |
Jul 01, 2010 | 11.57 | 11.96 | 11.47 | 11.91 | 12,859,740 | +0.32(+2.74%) |
Jun 30, 2010 | 11.57 | 11.86 | 11.57 | 11.59 | 9,240,074 | -0.02(-0.21%) |
Jun 29, 2010 | 11.79 | 11.82 | 11.55 | 11.62 | 7,702,558 | -0.24(-2.04%) |
Jun 25, 2010 | 12.00 | 12.04 | 11.83 | 11.86 | 8,466,359 | -0.12(-1.00%) |
Jun 24, 2010 | 11.99 | 12.11 | 11.89 | 11.98 | 6,358,731 | -0.08(-0.63%) |
Jun 23, 2010 | 12.03 | 12.14 | 11.88 | 12.05 | 7,255,827 | +0.03(+0.25%) |
Jun 22, 2010 | 12.27 | 12.44 | 11.99 | 12.02 | 7,152,552 | -0.24(-1.99%) |
Jun 21, 2010 | 12.58 | 12.62 | 12.19 | 12.27 | 6,181,492 | -0.20(-1.60%) |
Jun 18, 2010 | 12.60 | 12.65 | 12.44 | 12.47 | 8,613,600 | -0.08(-0.66%) |
Jun 17, 2010 | 12.56 | 12.61 | 12.35 | 12.55 | 9,962,263 | +0.05(+0.42%) |
Jun 16, 2010 | 12.47 | 12.58 | 12.40 | 12.50 | 5,097,808 | -0.03(-0.23%) |
Jun 15, 2010 | 12.40 | 12.55 | 12.30 | 12.53 | 6,789,424 | +0.13(+1.07%) |
Jun 14, 2010 | 12.60 | 12.60 | 12.36 | 12.39 | 9,009,594 | -0.08(-0.63%) |
Jun 11, 2010 | 12.34 | 12.63 | 12.34 | 12.47 | 9,645,174 | -0.03(-0.24%) |
Jun 10, 2010 | 12.24 | 12.53 | 12.17 | 12.50 | 12,191,989 | +0.41(+3.36%) |
Jun 09, 2010 | 11.95 | 12.32 | 11.93 | 12.10 | 15,497,755 | +0.22(+1.83%) |
Jun 08, 2010 | 11.54 | 11.91 | 11.43 | 11.88 | 13,552,032 | +0.32(+2.81%) |
Jun 07, 2010 | 11.91 | 12.05 | 11.54 | 11.55 | 9,249,732 | -0.33(-2.77%) |
Jun 04, 2010 | 12.07 | 12.27 | 11.83 | 11.88 | 11,588,148 | -0.34(-2.79%) |
Jun 03, 2010 | 12.04 | 12.60 | 11.97 | 12.22 | 17,221,220 | +0.42(+3.60%) |
Jun 02, 2010 | 11.44 | 11.81 | 11.37 | 11.80 | 9,790,355 | +0.38(+3.28%) |
Jun 01, 2010 | 11.34 | 11.62 | 11.34 | 11.42 | 8,684,176 | +0.06(+0.52%) |
May 28, 2010 | 11.53 | 11.60 | 11.28 | 11.37 | 11,008,155 | -0.17(-1.45%) |
May 27, 2010 | 11.50 | 11.58 | 11.33 | 11.53 | 6,637,906 | +0.23(+2.07%) |
May 26, 2010 | 11.57 | 11.64 | 11.24 | 11.30 | 8,824,319 | -0.16(-1.44%) |
May 25, 2010 | 11.13 | 11.50 | 11.03 | 11.46 | 10,246,715 | +0.12(+1.05%) |
May 24, 2010 | 11.40 | 11.42 | 11.24 | 11.34 | 8,255,084 | -0.05(-0.48%) |
May 21, 2010 | 11.44 | 11.61 | 11.11 | 11.40 | 14,542,834 | +0.06(+0.53%) |
May 20, 2010 | 11.41 | 11.51 | 10.87 | 11.34 | 19,313,416 | +0.12(+1.05%) |
May 19, 2010 | 11.19 | 11.39 | 11.16 | 11.22 | 9,284,865 | -0.01(-0.10%) |
May 18, 2010 | 11.36 | 11.51 | 11.19 | 11.23 | 14,302,112 | -0.27(-2.34%) |
May 17, 2010 | 11.34 | 11.51 | 11.16 | 11.50 | 9,125,595 | +0.16(+1.40%) |
May 14, 2010 | 11.39 | 11.44 | 11.27 | 11.34 | 8,493,801 | -0.10(-0.89%) |
May 13, 2010 | 11.75 | 11.77 | 11.40 | 11.44 | 6,494,033 | -0.33(-2.76%) |
May 12, 2010 | 11.72 | 11.79 | 11.65 | 11.77 | 5,719,815 | +0.04(+0.33%) |
May 11, 2010 | 11.80 | 11.87 | 11.46 | 11.73 | 6,973,642 | +0.05(+0.41%) |
May 10, 2010 | 11.50 | 11.69 | 11.44 | 11.68 | 9,118,085 | +0.51(+4.58%) |
May 07, 2010 | 11.38 | 11.62 | 11.10 | 11.17 | 12,672,578 | -0.30(-2.61%) |
May 06, 2010 | 11.46 | 11.63 | 11.06 | 11.47 | 19,884,208 | -0.46(-3.85%) |
May 05, 2010 | 12.04 | 12.16 | 11.79 | 11.93 | 11,305,309 | -0.01(-0.11%) |
May 04, 2010 | 12.28 | 12.31 | 11.90 | 11.94 | 10,547,747 | -0.43(-3.44%) |
May 03, 2010 | 12.16 | 12.46 | 12.10 | 12.37 | 4,761,353 | +0.22(+1.82%) |
Apr 30, 2010 | 12.48 | 12.49 | 12.11 | 12.15 | 9,851,508 | -0.28(-2.25%) |
Apr 29, 2010 | 12.28 | 12.48 | 12.21 | 12.43 | 6,437,361 | +0.22(+1.79%) |
Apr 28, 2010 | 12.43 | 12.50 | 12.16 | 12.21 | 8,112,318 | -0.18(-1.49%) |
Apr 27, 2010 | 12.61 | 12.71 | 12.37 | 12.39 | 10,048,397 | -0.28(-2.17%) |
Apr 26, 2010 | 12.74 | 12.78 | 12.62 | 12.67 | 4,408,674 | -0.02(-0.19%) |
Apr 23, 2010 | 12.73 | 12.77 | 12.53 | 12.69 | 5,820,375 | +0.02(+0.19%) |
Apr 22, 2010 | 12.36 | 12.70 | 12.31 | 12.67 | 9,460,870 | +0.28(+2.24%) |
Apr 21, 2010 | 12.30 | 12.48 | 12.25 | 12.39 | 8,248,432 | +0.09(+0.74%) |
Apr 20, 2010 | 12.25 | 12.35 | 12.17 | 12.30 | 9,194,982 | +0.14(+1.14%) |
Apr 19, 2010 | 12.22 | 12.28 | 12.00 | 12.16 | 7,915,047 | -0.08(-0.64%) |
Apr 16, 2010 | 12.28 | 12.34 | 12.12 | 12.24 | 8,565,728 | -0.05(-0.37%) |
Apr 15, 2010 | 12.23 | 12.32 | 12.15 | 12.28 | 6,264,560 | +0.04(+0.35%) |
Apr 14, 2010 | 12.22 | 12.26 | 12.14 | 12.24 | 5,346,224 | -0.02(-0.16%) |
Apr 13, 2010 | 12.15 | 12.28 | 12.12 | 12.26 | 6,924,461 | +0.11(+0.91%) |
Apr 12, 2010 | 12.16 | 12.21 | 12.03 | 12.15 | 7,109,249 | +0.03(+0.23%) |
Apr 09, 2010 | 12.20 | 12.23 | 12.05 | 12.12 | 9,199,997 | -0.05(-0.41%) |
Apr 08, 2010 | 12.00 | 12.26 | 11.92 | 12.17 | 21,721,464 | +0.43(+3.64%) |
Apr 07, 2010 | 11.85 | 11.91 | 11.68 | 11.74 | 11,310,242 | -0.12(-0.99%) |
Apr 06, 2010 | 11.92 | 11.95 | 11.77 | 11.86 | 9,700,974 | -0.06(-0.53%) |
Apr 05, 2010 | 11.66 | 11.96 | 11.65 | 11.92 | 10,155,744 | +0.34(+2.90%) |
Apr 01, 2010 | 11.67 | 11.59 | 11.59 | 11.59 | 28,800,328 | -0.01(-0.09%) |
Mar 31, 2010 | 11.39 | 11.67 | 11.39 | 11.60 | 8,068,020 | +0.04(+0.36%) |
Mar 30, 2010 | 11.62 | 11.67 | 11.51 | 11.56 | 11,415,150 | -0.04(-0.37%) |
Mar 29, 2010 | 11.63 | 11.68 | 11.51 | 11.60 | 6,312,643 | -0.03(-0.24%) |
Mar 26, 2010 | 11.47 | 11.64 | 11.46 | 11.63 | 13,704,064 | -0.03(-0.24%) |
Mar 25, 2010 | 11.64 | 11.74 | 11.61 | 11.66 | 9,034,526 | +0.03(+0.30%) |
Mar 24, 2010 | 11.77 | 11.77 | 11.57 | 11.62 | 9,448,160 | -0.15(-1.25%) |
Mar 23, 2010 | 11.87 | 11.87 | 11.67 | 11.77 | 10,840,678 | -0.09(-0.79%) |
Mar 22, 2010 | 11.69 | 11.93 | 11.67 | 11.86 | 9,699,974 | +0.13(+1.15%) |
Mar 19, 2010 | 11.31 | 11.73 | 11.30 | 11.73 | 23,246,432 | +0.42(+3.68%) |
Mar 18, 2010 | 11.59 | 11.70 | 11.24 | 11.31 | 22,035,510 | -0.39(-3.35%) |
Mar 17, 2010 | 11.79 | 11.82 | 11.64 | 11.70 | 11,453,317 | -0.05(-0.46%) |
Mar 16, 2010 | 11.62 | 11.78 | 11.61 | 11.76 | 9,673,125 | +0.14(+1.23%) |
Mar 15, 2010 | 11.57 | 11.65 | 11.41 | 11.62 | 9,931,264 | +0.14(+1.19%) |
Mar 12, 2010 | 11.41 | 11.49 | 11.36 | 11.48 | 7,400,461 | +0.07(+0.59%) |
Mar 11, 2010 | 11.25 | 11.43 | 11.19 | 11.41 | 12,723,865 | +0.12(+1.04%) |
Mar 10, 2010 | 11.21 | 11.33 | 11.19 | 11.29 | 11,024,060 | +0.13(+1.15%) |
Mar 09, 2010 | 11.23 | 11.26 | 11.13 | 11.17 | 11,967,668 | -0.07(-0.60%) |
Mar 08, 2010 | 11.08 | 11.25 | 11.05 | 11.23 | 8,582,905 | +0.14(+1.27%) |
Mar 05, 2010 | 11.10 | 11.15 | 11.01 | 11.09 | 14,246,325 | +0.02(+0.16%) |
Mar 04, 2010 | 10.85 | 11.18 | 10.77 | 11.08 | 17,480,392 | +0.35(+3.26%) |
Mar 03, 2010 | 10.72 | 10.77 | 10.67 | 10.73 | 8,702,603 | +0.04(+0.35%) |
Mar 02, 2010 | 10.73 | 10.76 | 10.67 | 10.69 | 11,598,439 | -0.00(-0.04%) |
Mar 01, 2010 | 10.64 | 10.72 | 10.49 | 10.69 | 10,282,167 | +0.08(+0.79%) |
Feb 26, 2010 | 10.64 | 10.64 | 10.53 | 10.61 | 9,254,231 | +0.01(+0.09%) |
Feb 25, 2010 | 10.38 | 10.62 | 10.31 | 10.60 | 10,497,262 | +0.16(+1.52%) |
Feb 24, 2010 | 10.26 | 10.45 | 10.20 | 10.44 | 8,590,480 | +0.24(+2.38%) |
Feb 23, 2010 | 10.23 | 10.26 | 10.11 | 10.20 | 9,552,810 | -0.03(-0.28%) |
Feb 22, 2010 | 10.21 | 10.26 | 10.11 | 10.23 | 9,096,731 | +0.01(+0.11%) |
Feb 19, 2010 | 10.18 | 10.25 | 10.10 | 10.22 | 7,279,726 | +0.00(+0.00%) |
Feb 18, 2010 | 10.25 | 10.28 | 10.17 | 10.22 | 5,633,873 | +0.00(+0.02%) |
Feb 17, 2010 | 10.13 | 10.22 | 10.11 | 10.21 | 6,487,897 | +0.14(+1.38%) |
Feb 16, 2010 | 10.09 | 10.12 | 9.996 | 10.08 | 6,872,409 | +0.04(+0.39%) |
Feb 12, 2010 | 9.952 | 10.04 | 10.04 | 10.04 | 31,941,588 | +0.05(+0.50%) |
Feb 11, 2010 | 9.834 | 10.02 | 9.782 | 9.987 | 9,013,182 | +0.19(+1.96%) |
Feb 10, 2010 | 9.838 | 9.905 | 9.764 | 9.795 | 8,862,703 | -0.05(-0.51%) |
Feb 09, 2010 | 9.875 | 9.922 | 9.758 | 9.844 | 8,697,990 | +0.08(+0.77%) |
Feb 08, 2010 | 9.825 | 9.974 | 9.710 | 9.769 | 9,756,886 | -0.17(-1.70%) |
Feb 05, 2010 | 9.808 | 9.974 | 9.782 | 9.937 | 13,731,580 | +0.17(+1.70%) |
Feb 04, 2010 | 9.767 | 9.961 | 9.736 | 9.771 | 15,071,000 | -0.22(-2.16%) |
Feb 03, 2010 | 10.08 | 10.10 | 9.911 | 9.987 | 14,375,569 | -0.14(-1.35%) |
Feb 02, 2010 | 10.02 | 10.16 | 9.994 | 10.12 | 12,523,130 | +0.07(+0.71%) |