Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.92 | 11.98 | 11.89 | 11.94 | 1,799,534 | +0.08(+0.71%) |
Feb 25, 2011 | 11.79 | 11.87 | 11.77 | 11.86 | 982,717 | +0.13(+1.14%) |
Feb 24, 2011 | 11.73 | 11.79 | 11.59 | 11.72 | 1,457,028 | -0.03(-0.22%) |
Feb 23, 2011 | 11.84 | 11.91 | 11.68 | 11.75 | 1,845,198 | -0.11(-0.93%) |
Feb 22, 2011 | 12.04 | 12.15 | 11.84 | 11.86 | 842,260 | -0.33(-2.69%) |
Feb 18, 2011 | 12.12 | 12.20 | 12.08 | 12.19 | 1,433,796 | +0.07(+0.54%) |
Feb 17, 2011 | 12.02 | 12.13 | 12.02 | 12.12 | 593,358 | +0.10(+0.85%) |
Feb 16, 2011 | 11.94 | 12.03 | 11.93 | 12.02 | 555,035 | +0.14(+1.21%) |
Feb 15, 2011 | 11.79 | 11.92 | 11.76 | 11.88 | 2,094,669 | +0.07(+0.58%) |
Feb 14, 2011 | 11.91 | 11.91 | 11.79 | 11.81 | 872,147 | -0.10(-0.81%) |
Feb 11, 2011 | 11.69 | 11.93 | 11.69 | 11.90 | 667,169 | +0.20(+1.70%) |
Feb 10, 2011 | 11.64 | 11.73 | 11.62 | 11.71 | 749,526 | +0.01(+0.04%) |
Feb 09, 2011 | 11.71 | 11.78 | 11.68 | 11.70 | 846,848 | -0.05(-0.45%) |
Feb 08, 2011 | 11.70 | 11.77 | 11.64 | 11.75 | 1,854,129 | +0.04(+0.38%) |
Feb 07, 2011 | 11.64 | 11.72 | 11.62 | 11.71 | 1,084,875 | +0.14(+1.18%) |
Feb 04, 2011 | 11.46 | 11.59 | 11.46 | 11.57 | 418,399 | +0.12(+1.03%) |
Feb 03, 2011 | 11.42 | 11.48 | 11.35 | 11.45 | 1,517,770 | +0.01(+0.09%) |
Feb 02, 2011 | 11.59 | 11.59 | 11.44 | 11.44 | 3,907,166 | -0.20(-1.71%) |
Feb 01, 2011 | 11.51 | 11.66 | 11.46 | 11.64 | 1,112,195 | +0.26(+2.28%) |
Jan 31, 2011 | 11.39 | 11.45 | 11.36 | 11.38 | 818,186 | +0.02(+0.16%) |
Jan 28, 2011 | 11.67 | 11.67 | 11.34 | 11.36 | 2,470,628 | -0.29(-2.52%) |
Jan 27, 2011 | 11.54 | 11.67 | 11.52 | 11.66 | 1,653,807 | +0.12(+1.02%) |
Jan 26, 2011 | 11.54 | 11.59 | 11.50 | 11.54 | 1,684,529 | +0.04(+0.34%) |
Jan 25, 2011 | 11.41 | 11.53 | 11.38 | 11.50 | 1,401,251 | +0.05(+0.41%) |
Jan 24, 2011 | 11.44 | 11.48 | 11.40 | 11.45 | 1,468,785 | +0.04(+0.34%) |
Jan 21, 2011 | 11.42 | 11.46 | 11.36 | 11.41 | 752,131 | +0.07(+0.59%) |
Jan 20, 2011 | 11.30 | 11.42 | 11.24 | 11.35 | 2,730,487 | +0.04(+0.31%) |
Jan 19, 2011 | 11.56 | 11.57 | 11.28 | 11.31 | 879,176 | -0.32(-2.75%) |
Jan 18, 2011 | 11.64 | 11.64 | 11.58 | 11.63 | 964,058 | +0.02(+0.18%) |
Jan 14, 2011 | 11.49 | 11.61 | 11.49 | 11.61 | 515,050 | +0.11(+0.93%) |
Jan 13, 2011 | 11.55 | 11.57 | 11.46 | 11.50 | 1,298,403 | -0.07(-0.57%) |
Jan 12, 2011 | 11.56 | 11.61 | 11.54 | 11.57 | 1,964,558 | +0.11(+0.98%) |
Jan 11, 2011 | 11.40 | 11.57 | 11.37 | 11.46 | 1,195,777 | +0.11(+0.95%) |
Jan 10, 2011 | 11.38 | 11.38 | 11.25 | 11.35 | 1,277,596 | -0.08(-0.73%) |
Jan 07, 2011 | 11.56 | 11.56 | 11.35 | 11.43 | 4,724,231 | -0.08(-0.66%) |
Jan 06, 2011 | 11.55 | 11.57 | 11.49 | 11.51 | 922,604 | -0.05(-0.48%) |
Jan 05, 2011 | 11.48 | 11.56 | 11.46 | 11.56 | 763,781 | +0.06(+0.50%) |
Jan 04, 2011 | 11.55 | 11.60 | 11.41 | 11.51 | 1,034,208 | -0.04(-0.34%) |
Jan 03, 2011 | 11.41 | 11.57 | 11.40 | 11.55 | 664,774 | +0.26(+2.32%) |
Dec 31, 2010 | 11.26 | 11.33 | 11.26 | 11.28 | 323,629 | +0.02(+0.16%) |
Dec 30, 2010 | 11.28 | 11.31 | 11.23 | 11.27 | 469,650 | -0.00(-0.02%) |
Dec 29, 2010 | 11.27 | 11.30 | 11.24 | 11.27 | 758,797 | +0.01(+0.07%) |
Dec 28, 2010 | 11.31 | 11.31 | 11.24 | 11.26 | 602,056 | -0.06(-0.49%) |
Dec 27, 2010 | 11.26 | 11.31 | 11.19 | 11.31 | 1,720,476 | +0.03(+0.30%) |
Dec 23, 2010 | 11.35 | 11.36 | 11.25 | 11.28 | 685,070 | -0.08(-0.69%) |
Dec 22, 2010 | 11.29 | 11.36 | 11.28 | 11.36 | 1,063,824 | +0.09(+0.79%) |
Dec 21, 2010 | 11.17 | 11.27 | 11.16 | 11.27 | 311,525 | +0.15(+1.34%) |
Dec 20, 2010 | 11.11 | 11.17 | 11.09 | 11.12 | 1,151,017 | +0.01(+0.12%) |
Dec 17, 2010 | 8.423 | 11.14 | 11.04 | 11.11 | 543,408 | +0.06(+0.55%) |
Dec 16, 2010 | 11.00 | 11.09 | 10.98 | 11.05 | 1,313,906 | +0.05(+0.47%) |
Dec 15, 2010 | 11.07 | 11.12 | 10.99 | 11.00 | 3,029,039 | -0.05(-0.47%) |
Dec 14, 2010 | 11.09 | 11.14 | 11.02 | 11.05 | 1,061,952 | -0.05(-0.45%) |
Dec 13, 2010 | 11.10 | 11.16 | 11.08 | 11.10 | 1,160,712 | +0.05(+0.47%) |
Dec 10, 2010 | 11.02 | 11.06 | 10.93 | 11.04 | 1,164,098 | +0.05(+0.50%) |
Dec 09, 2010 | 10.94 | 11.00 | 10.90 | 10.99 | 1,399,574 | +0.11(+1.00%) |
Dec 08, 2010 | 10.73 | 10.90 | 10.70 | 10.88 | 2,264,448 | +0.21(+1.95%) |
Dec 07, 2010 | 10.76 | 10.79 | 10.67 | 10.67 | 2,324,656 | +0.02(+0.15%) |
Dec 06, 2010 | 10.64 | 10.69 | 10.59 | 10.66 | 1,044,374 | +0.00(+0.00%) |
Dec 03, 2010 | 10.58 | 10.68 | 10.52 | 10.66 | 1,239,775 | +0.02(+0.22%) |
Dec 02, 2010 | 10.42 | 10.65 | 10.42 | 10.63 | 1,714,883 | +0.24(+2.27%) |
Dec 01, 2010 | 10.32 | 10.42 | 10.32 | 10.40 | 1,100,916 | +0.23(+2.25%) |
Nov 30, 2010 | 10.14 | 10.24 | 10.11 | 10.17 | 1,714,660 | -0.06(-0.63%) |
Nov 29, 2010 | 10.16 | 10.27 | 10.11 | 10.23 | 2,146,210 | +0.02(+0.20%) |
Nov 26, 2010 | 10.25 | 10.29 | 10.21 | 10.21 | 1,659,995 | -0.14(-1.33%) |
Nov 24, 2010 | 10.25 | 10.35 | 10.35 | 10.35 | 1,956,895 | +0.18(+1.74%) |
Nov 23, 2010 | 10.23 | 10.23 | 10.16 | 10.17 | 1,732,056 | -0.17(-1.61%) |
Nov 22, 2010 | 10.33 | 10.38 | 10.27 | 10.34 | 1,962,743 | -0.09(-0.85%) |
Nov 19, 2010 | 10.36 | 10.45 | 10.35 | 10.43 | 2,208,265 | +0.02(+0.15%) |
Nov 18, 2010 | 10.43 | 10.49 | 10.40 | 10.41 | 2,433,981 | +0.15(+1.42%) |
Nov 17, 2010 | 10.24 | 10.32 | 10.23 | 10.27 | 2,177,045 | +0.01(+0.08%) |
Nov 16, 2010 | 10.41 | 10.45 | 10.21 | 10.26 | 3,004,036 | -0.22(-2.06%) |
Nov 15, 2010 | 10.48 | 10.57 | 10.46 | 10.48 | 819,962 | +0.02(+0.15%) |
Nov 12, 2010 | 10.58 | 10.61 | 10.44 | 10.46 | 2,957,667 | -0.17(-1.64%) |
Nov 11, 2010 | 10.63 | 10.69 | 10.55 | 10.63 | 3,172,453 | -0.12(-1.14%) |
Nov 10, 2010 | 10.67 | 10.76 | 10.56 | 10.76 | 1,412,312 | +0.09(+0.85%) |
Nov 09, 2010 | 10.87 | 10.88 | 10.63 | 10.66 | 955,740 | -0.19(-1.77%) |
Nov 08, 2010 | 10.98 | 10.98 | 10.79 | 10.86 | 597,354 | -0.13(-1.21%) |
Nov 05, 2010 | 10.92 | 11.06 | 10.87 | 10.99 | 3,031,732 | +0.08(+0.69%) |
Nov 04, 2010 | 10.67 | 10.93 | 10.67 | 10.91 | 1,016,648 | +0.35(+3.32%) |
Nov 03, 2010 | 10.51 | 10.57 | 10.41 | 10.56 | 2,208,472 | +0.05(+0.52%) |
Nov 02, 2010 | 10.51 | 10.56 | 10.48 | 10.51 | 1,472,274 | +0.08(+0.77%) |
Nov 01, 2010 | 10.49 | 10.58 | 10.35 | 10.43 | 2,961,918 | -0.01(-0.07%) |
Oct 29, 2010 | 10.50 | 10.50 | 10.40 | 10.44 | 2,236,010 | -0.13(-1.25%) |
Oct 28, 2010 | 10.74 | 10.75 | 10.52 | 10.57 | 2,770,026 | -0.13(-1.23%) |
Oct 27, 2010 | 10.65 | 10.72 | 10.60 | 10.70 | 2,453,413 | -0.01(-0.06%) |
Oct 25, 2010 | 10.78 | 10.84 | 10.69 | 10.71 | 2,565,915 | +0.03(+0.27%) |
Oct 22, 2010 | 10.76 | 10.76 | 10.65 | 10.68 | 1,419,456 | -0.03(-0.27%) |
Oct 21, 2010 | 10.77 | 10.86 | 10.63 | 10.71 | 3,981,536 | +0.00(+0.00%) |
Oct 20, 2010 | 10.62 | 10.77 | 10.59 | 10.71 | 3,712,439 | +0.12(+1.17%) |
Oct 19, 2010 | 10.56 | 10.74 | 10.52 | 10.58 | 2,912,059 | +0.02(+0.23%) |
Oct 18, 2010 | 10.58 | 10.74 | 10.56 | 10.56 | 1,757,786 | -0.02(-0.17%) |
Oct 15, 2010 | 10.72 | 10.72 | 10.52 | 10.58 | 4,900,655 | -0.08(-0.78%) |
Oct 14, 2010 | 10.59 | 10.72 | 10.56 | 10.66 | 3,093,952 | +0.05(+0.49%) |
Oct 13, 2010 | 10.59 | 10.72 | 10.54 | 10.61 | 2,347,824 | +0.10(+0.94%) |
Oct 12, 2010 | 10.37 | 10.53 | 10.36 | 10.51 | 1,242,903 | +0.05(+0.47%) |
Oct 11, 2010 | 10.51 | 10.52 | 10.43 | 10.46 | 985,732 | -0.04(-0.42%) |
Oct 08, 2010 | 10.50 | 10.54 | 10.35 | 10.50 | 2,669,577 | +0.11(+1.10%) |
Oct 07, 2010 | 10.46 | 10.49 | 10.34 | 10.39 | 972,029 | -0.03(-0.29%) |
Oct 06, 2010 | 10.41 | 10.46 | 10.37 | 10.42 | 2,683,168 | -0.01(-0.09%) |
Oct 05, 2010 | 10.28 | 10.46 | 10.16 | 10.43 | 1,685,306 | +0.24(+2.40%) |
Oct 04, 2010 | 10.26 | 10.29 | 10.12 | 10.18 | 1,527,019 | -0.06(-0.58%) |
Oct 01, 2010 | 10.24 | 10.36 | 10.18 | 10.24 | 2,224,603 | -0.02(-0.20%) |
Sep 30, 2010 | 10.37 | 10.52 | 10.26 | 10.26 | 4,369,683 | -0.05(-0.45%) |
Sep 29, 2010 | 10.32 | 10.39 | 10.27 | 10.31 | 826,164 | -0.06(-0.63%) |
Sep 28, 2010 | 10.29 | 10.40 | 10.17 | 10.38 | 2,451,181 | +0.10(+0.96%) |
Sep 27, 2010 | 10.33 | 10.36 | 10.26 | 10.28 | 1,762,899 | -0.05(-0.53%) |
Sep 24, 2010 | 10.23 | 10.34 | 10.14 | 10.33 | 1,850,002 | +0.31(+3.06%) |
Sep 23, 2010 | 10.16 | 10.20 | 10.00 | 10.03 | 2,930,987 | -0.21(-2.03%) |
Sep 22, 2010 | 10.39 | 10.42 | 10.20 | 10.23 | 2,909,835 | -0.22(-2.07%) |
Sep 21, 2010 | 10.52 | 10.54 | 10.38 | 10.45 | 2,925,250 | -0.04(-0.40%) |
Sep 20, 2010 | 10.29 | 10.51 | 10.27 | 10.49 | 2,753,571 | +0.21(+2.02%) |
Sep 17, 2010 | 10.28 | 10.34 | 10.25 | 10.28 | 1,668,475 | -0.01(-0.12%) |
Sep 15, 2010 | 10.16 | 10.31 | 10.15 | 10.30 | 2,549,578 | +0.06(+0.56%) |
Sep 14, 2010 | 10.25 | 10.31 | 10.16 | 10.24 | 2,389,602 | -0.03(-0.33%) |
Sep 13, 2010 | 10.20 | 10.29 | 10.19 | 10.27 | 2,313,355 | +0.19(+1.88%) |
Sep 10, 2010 | 10.11 | 10.12 | 10.02 | 10.08 | 965,177 | +0.01(+0.10%) |
Sep 09, 2010 | 10.12 | 10.18 | 10.00 | 10.07 | 899,755 | +0.08(+0.83%) |
Sep 08, 2010 | 9.920 | 10.07 | 9.920 | 9.990 | 1,636,957 | +0.13(+1.31%) |
Sep 07, 2010 | 10.07 | 10.07 | 9.857 | 9.860 | 2,030,122 | -0.27(-2.64%) |
Sep 03, 2010 | 9.982 | 10.14 | 9.979 | 10.13 | 1,429,163 | +0.26(+2.60%) |
Sep 02, 2010 | 9.798 | 9.876 | 9.759 | 9.870 | 2,291,189 | +0.08(+0.78%) |
Sep 01, 2010 | 9.531 | 9.800 | 9.531 | 9.794 | 3,327,751 | +0.40(+4.26%) |
Aug 31, 2010 | 9.375 | 9.453 | 9.212 | 9.394 | 3,473 | +0.03(+0.36%) |
Aug 30, 2010 | 9.448 | 9.471 | 9.311 | 9.360 | 2,011,093 | -0.16(-1.66%) |
Aug 27, 2010 | 9.445 | 9.523 | 9.134 | 9.518 | 2,372,067 | +0.33(+3.55%) |
Aug 26, 2010 | 9.308 | 9.360 | 9.160 | 9.191 | 2,865,740 | -0.07(-0.78%) |
Aug 25, 2010 | 9.116 | 9.305 | 9.020 | 9.264 | 3,088,846 | +0.09(+0.96%) |
Aug 24, 2010 | 9.202 | 9.280 | 9.142 | 9.176 | 2,066,632 | -0.15(-1.61%) |
Aug 23, 2010 | 9.386 | 9.435 | 9.318 | 9.326 | 2,293,041 | -0.05(-0.50%) |
Aug 20, 2010 | 9.391 | 9.409 | 9.277 | 9.373 | 3,683,036 | -0.03(-0.30%) |
Aug 19, 2010 | 9.614 | 9.635 | 9.401 | 9.401 | 5,316,126 | -0.26(-2.71%) |
Aug 18, 2010 | 9.648 | 9.728 | 9.549 | 9.663 | 7,990,556 | +0.03(+0.32%) |
Aug 17, 2010 | 9.583 | 9.692 | 9.570 | 9.632 | 4,738,264 | +0.15(+1.53%) |
Aug 16, 2010 | 9.448 | 9.526 | 9.422 | 9.487 | 2,474,547 | -0.03(-0.35%) |
Aug 13, 2010 | 9.521 | 9.629 | 9.508 | 9.521 | 1,162,134 | -0.03(-0.27%) |
Aug 12, 2010 | 9.500 | 9.583 | 9.469 | 9.546 | 3,951,914 | -0.08(-0.81%) |
Aug 11, 2010 | 9.852 | 9.852 | 9.619 | 9.624 | 4,461,641 | -0.37(-3.66%) |
Aug 10, 2010 | 9.982 | 10.05 | 9.904 | 9.990 | 1,658,073 | -0.05(-0.54%) |
Aug 09, 2010 | 10.03 | 10.06 | 9.930 | 10.04 | 1,685,075 | +0.14(+1.41%) |
Aug 06, 2010 | 9.904 | 9.948 | 9.772 | 9.904 | 3,589,906 | -0.08(-0.83%) |
Aug 05, 2010 | 9.881 | 10.000 | 9.837 | 9.987 | 2,515,974 | +0.05(+0.47%) |
Aug 04, 2010 | 9.953 | 10.01 | 9.876 | 9.940 | 5,511,841 | +0.02(+0.16%) |
Aug 03, 2010 | 10.12 | 10.12 | 9.912 | 9.925 | 9,488,333 | -0.22(-2.20%) |
Aug 02, 2010 | 10.13 | 10.16 | 10.02 | 10.15 | 1,727,485 | +0.21(+2.11%) |
Jul 30, 2010 | 9.938 | 9.997 | 9.808 | 9.938 | 2,857,988 | -0.05(-0.52%) |
Jul 29, 2010 | 9.922 | 10.06 | 9.821 | 9.990 | 4,243,286 | +0.16(+1.66%) |
Jul 28, 2010 | 9.844 | 9.912 | 9.798 | 9.826 | 1,955,160 | -0.09(-0.89%) |
Jul 27, 2010 | 10.02 | 10.06 | 9.904 | 9.914 | 2,746,531 | -0.02(-0.16%) |
Jul 26, 2010 | 9.886 | 9.992 | 9.844 | 9.930 | 3,066,086 | +0.04(+0.45%) |
Jul 23, 2010 | 9.707 | 9.896 | 9.655 | 9.886 | 2,334,217 | +0.14(+1.44%) |
Jul 22, 2010 | 9.489 | 9.759 | 9.489 | 9.746 | 1,654,280 | +0.36(+3.84%) |
Jul 21, 2010 | 9.603 | 9.681 | 9.368 | 9.386 | 2,679,330 | -0.19(-1.95%) |
Jul 20, 2010 | 9.215 | 9.580 | 9.212 | 9.572 | 3,405,213 | +0.18(+1.88%) |
Jul 19, 2010 | 9.357 | 9.443 | 9.251 | 9.396 | 1,356,332 | +0.05(+0.58%) |
Jul 16, 2010 | 9.342 | 9.619 | 9.308 | 9.342 | 1,301,495 | -0.37(-3.79%) |
Jul 15, 2010 | 9.790 | 9.790 | 9.539 | 9.710 | 2,034,992 | -0.04(-0.40%) |
Jul 14, 2010 | 9.813 | 9.819 | 9.679 | 9.749 | 3,726,817 | -0.09(-0.95%) |
Jul 13, 2010 | 9.759 | 9.889 | 9.751 | 9.842 | 2,755,206 | +0.20(+2.06%) |
Jul 12, 2010 | 9.697 | 9.715 | 9.557 | 9.644 | 2,786,491 | -0.09(-0.89%) |
Jul 09, 2010 | 9.730 | 9.746 | 9.541 | 9.730 | 2,225,400 | +0.17(+1.82%) |
Jul 08, 2010 | 9.528 | 9.578 | 9.412 | 9.557 | 2,188,581 | +0.14(+1.46%) |
Jul 07, 2010 | 9.116 | 9.440 | 9.116 | 9.419 | 1,279,483 | +0.34(+3.71%) |
Jul 06, 2010 | 9.173 | 9.290 | 8.994 | 9.083 | 996,358 | +0.04(+0.40%) |
Jul 02, 2010 | 9.046 | 9.189 | 8.963 | 9.046 | 2,439,484 | -0.03(-0.31%) |
Jul 01, 2010 | 9.124 | 9.189 | 8.855 | 9.075 | 6,219,779 | -0.06(-0.65%) |
Jun 30, 2010 | 9.223 | 9.321 | 9.117 | 9.134 | 2,194,358 | -0.09(-0.98%) |
Jun 29, 2010 | 9.495 | 9.502 | 9.163 | 9.225 | 1,782,342 | -0.51(-5.19%) |
Jun 25, 2010 | 9.730 | 9.730 | 9.474 | 9.730 | 4,625,889 | +0.20(+2.15%) |
Jun 24, 2010 | 9.660 | 9.679 | 9.500 | 9.526 | 1,783,982 | -0.18(-1.82%) |
Jun 23, 2010 | 9.787 | 9.787 | 9.653 | 9.702 | 1,840,937 | -0.08(-0.77%) |
Jun 22, 2010 | 9.946 | 9.995 | 9.774 | 9.777 | 1,443,997 | -0.13(-1.28%) |
Jun 21, 2010 | 10.10 | 10.17 | 9.857 | 9.904 | 4,477,355 | -0.08(-0.83%) |
Jun 18, 2010 | 9.987 | 9.997 | 9.925 | 9.987 | 1,925,627 | +0.06(+0.56%) |
Jun 17, 2010 | 9.988 | 9.988 | 9.808 | 9.932 | 4,999,266 | +0.01(+0.10%) |
Jun 16, 2010 | 9.934 | 9.988 | 9.877 | 9.921 | 2,132,659 | -0.12(-1.16%) |
Jun 15, 2010 | 9.867 | 10.06 | 9.813 | 10.04 | 1,346,322 | +0.28(+2.83%) |
Jun 14, 2010 | 9.841 | 9.960 | 9.756 | 9.761 | 2,450,755 | +0.03(+0.27%) |
Jun 11, 2010 | 9.562 | 9.745 | 9.526 | 9.735 | 2,869,542 | +0.07(+0.78%) |
Jun 10, 2010 | 9.474 | 9.671 | 9.443 | 9.660 | 2,645,972 | +0.36(+3.92%) |
Jun 09, 2010 | 9.443 | 9.544 | 9.257 | 9.296 | 2,882,409 | -0.06(-0.61%) |
Jun 08, 2010 | 9.218 | 9.368 | 9.035 | 9.353 | 3,327,470 | +0.17(+1.86%) |
Jun 07, 2010 | 9.407 | 9.471 | 9.177 | 9.182 | 3,226,434 | -0.19(-2.07%) |
Jun 04, 2010 | 9.376 | 9.663 | 9.347 | 9.376 | 2,093,909 | -0.49(-4.93%) |
Jun 03, 2010 | 9.862 | 9.955 | 9.753 | 9.862 | 1,543,227 | -0.00(-0.03%) |
Jun 02, 2010 | 9.614 | 9.872 | 9.575 | 9.864 | 2,742,084 | +0.31(+3.22%) |
Jun 01, 2010 | 9.660 | 9.846 | 9.552 | 9.557 | 2,527,373 | -0.29(-2.91%) |
May 28, 2010 | 9.844 | 9.981 | 9.784 | 9.844 | 1,772,398 | -0.15(-1.47%) |
May 27, 2010 | 9.753 | 10.01 | 9.660 | 9.991 | 2,024,807 | +0.50(+5.23%) |
May 26, 2010 | 9.652 | 9.740 | 9.464 | 9.495 | 7,727,138 | -0.04(-0.41%) |
May 25, 2010 | 9.177 | 9.539 | 9.099 | 9.534 | 3,390,990 | +0.09(+0.99%) |
May 24, 2010 | 9.627 | 9.683 | 9.433 | 9.440 | 3,256,693 | -0.19(-1.93%) |
May 21, 2010 | 9.161 | 9.647 | 9.161 | 9.627 | 6,329,631 | +0.23(+2.45%) |
May 20, 2010 | 9.678 | 9.753 | 9.397 | 9.397 | 5,407,570 | -0.53(-5.34%) |
May 19, 2010 | 9.851 | 10.08 | 9.709 | 9.926 | 6,184,000 | -0.04(-0.44%) |
May 18, 2010 | 10.33 | 10.35 | 9.919 | 9.970 | 6,267,314 | -0.22(-2.13%) |
May 17, 2010 | 10.23 | 10.27 | 9.939 | 10.19 | 2,476,635 | +0.04(+0.43%) |
May 14, 2010 | 10.14 | 10.34 | 10.04 | 10.14 | 5,845,993 | -0.31(-2.97%) |
May 13, 2010 | 10.65 | 10.65 | 10.45 | 10.45 | 2,915,306 | -0.18(-1.73%) |
May 12, 2010 | 10.47 | 10.64 | 10.47 | 10.64 | 2,984,950 | +0.21(+1.98%) |
May 11, 2010 | 10.55 | 10.60 | 10.40 | 10.43 | 2,224,779 | -0.07(-0.67%) |
May 10, 2010 | 10.38 | 10.51 | 10.34 | 10.50 | 6,902,816 | +0.67(+6.85%) |
May 07, 2010 | 10.03 | 10.20 | 9.699 | 9.828 | 7,471,537 | -0.20(-2.01%) |
May 06, 2010 | 10.33 | 10.53 | 9.425 | 10.03 | 11,745,174 | -0.36(-3.45%) |
May 05, 2010 | 10.47 | 10.62 | 10.37 | 10.39 | 5,361,272 | -0.07(-0.68%) |
May 04, 2010 | 10.71 | 10.71 | 10.40 | 10.46 | 7,311,584 | -0.37(-3.46%) |
May 03, 2010 | 10.75 | 10.84 | 10.70 | 10.83 | 1,867,933 | +0.15(+1.40%) |
Apr 30, 2010 | 10.99 | 10.99 | 10.68 | 10.68 | 4,467,655 | -0.28(-2.55%) |
Apr 29, 2010 | 10.84 | 11.02 | 10.76 | 10.96 | 3,083,990 | +0.26(+2.44%) |
Apr 28, 2010 | 10.79 | 10.94 | 10.65 | 10.70 | 6,619,591 | +0.02(+0.17%) |
Apr 27, 2010 | 11.15 | 11.15 | 10.63 | 10.68 | 9,973,387 | -0.54(-4.79%) |
Apr 26, 2010 | 11.28 | 11.37 | 11.21 | 11.22 | 6,037,931 | -0.05(-0.44%) |
Apr 23, 2010 | 11.15 | 11.29 | 11.12 | 11.27 | 2,141,843 | +0.12(+1.09%) |
Apr 22, 2010 | 11.00 | 11.16 | 10.95 | 11.15 | 5,724,238 | +0.04(+0.33%) |
Apr 21, 2010 | 11.18 | 11.19 | 11.00 | 11.11 | 3,118,427 | -0.05(-0.46%) |
Apr 20, 2010 | 11.10 | 11.16 | 11.01 | 11.16 | 2,434,093 | +0.10(+0.91%) |
Apr 19, 2010 | 10.85 | 11.10 | 10.81 | 11.06 | 3,983,204 | +0.13(+1.23%) |
Apr 16, 2010 | 11.14 | 11.17 | 10.87 | 10.93 | 6,797,687 | -0.24(-2.13%) |
Apr 15, 2010 | 11.18 | 11.19 | 11.09 | 11.17 | 1,200,988 | -0.02(-0.19%) |
Apr 14, 2010 | 11.00 | 11.20 | 10.99 | 11.19 | 2,132,617 | +0.26(+2.39%) |
Apr 13, 2010 | 10.91 | 10.95 | 10.85 | 10.93 | 1,659,335 | +0.01(+0.09%) |
Apr 12, 2010 | 10.92 | 10.93 | 10.88 | 10.92 | 1,298,601 | +0.03(+0.31%) |
Apr 09, 2010 | 10.94 | 10.96 | 10.80 | 10.88 | 1,933,771 | -0.01(-0.05%) |
Apr 08, 2010 | 10.79 | 10.91 | 10.71 | 10.89 | 1,879,218 | +0.07(+0.67%) |
Apr 07, 2010 | 10.90 | 10.94 | 10.75 | 10.82 | 2,591,222 | -0.11(-0.99%) |
Apr 06, 2010 | 10.89 | 10.95 | 10.87 | 10.92 | 1,055,086 | +0.01(+0.05%) |
Apr 05, 2010 | 10.85 | 10.92 | 10.80 | 10.92 | 2,608,886 | +0.15(+1.39%) |
Apr 01, 2010 | 10.71 | 10.77 | 10.77 | 10.77 | 5,131,892 | +0.10(+0.92%) |
Mar 31, 2010 | 10.51 | 10.69 | 10.50 | 10.67 | 1,371,131 | +0.13(+1.23%) |
Mar 30, 2010 | 10.61 | 10.62 | 10.51 | 10.54 | 1,587,950 | -0.05(-0.49%) |
Mar 29, 2010 | 10.58 | 10.60 | 10.51 | 10.59 | 1,356,110 | +0.08(+0.79%) |
Mar 26, 2010 | 10.40 | 10.60 | 10.40 | 10.51 | 1,798,560 | +0.13(+1.30%) |
Mar 25, 2010 | 10.49 | 10.57 | 10.37 | 10.38 | 4,761,209 | -0.04(-0.37%) |
Mar 24, 2010 | 10.28 | 10.47 | 10.28 | 10.41 | 5,631,542 | +0.08(+0.78%) |
Mar 23, 2010 | 10.27 | 10.34 | 10.23 | 10.33 | 1,078,842 | +0.07(+0.68%) |
Mar 22, 2010 | 10.16 | 10.27 | 10.10 | 10.27 | 1,321,932 | +0.04(+0.40%) |
Mar 19, 2010 | 10.36 | 10.37 | 10.22 | 10.22 | 1,884,943 | -0.09(-0.90%) |
Mar 18, 2010 | 10.35 | 10.35 | 10.29 | 10.32 | 1,443,137 | -0.02(-0.17%) |
Mar 17, 2010 | 10.26 | 10.44 | 10.26 | 10.33 | 3,933,460 | +0.14(+1.37%) |
Mar 16, 2010 | 10.08 | 10.21 | 10.05 | 10.20 | 2,351,882 | +0.14(+1.36%) |
Mar 15, 2010 | 9.977 | 10.08 | 9.977 | 10.06 | 2,108,348 | -0.00(-0.03%) |
Mar 12, 2010 | 10.17 | 10.18 | 10.02 | 10.06 | 1,387,606 | -0.04(-0.38%) |
Mar 11, 2010 | 10.04 | 10.11 | 10.01 | 10.10 | 3,030,120 | +0.05(+0.51%) |
Mar 10, 2010 | 10.01 | 10.11 | 9.977 | 10.05 | 2,652,424 | +0.06(+0.59%) |
Mar 09, 2010 | 9.964 | 10.06 | 9.938 | 9.989 | 4,684,091 | -0.01(-0.08%) |
Mar 08, 2010 | 9.956 | 10.04 | 9.953 | 9.997 | 2,708,102 | +0.07(+0.73%) |
Mar 05, 2010 | 9.840 | 9.949 | 9.775 | 9.925 | 2,524,559 | +0.14(+1.48%) |
Mar 04, 2010 | 9.675 | 9.786 | 9.628 | 9.781 | 2,846,899 | +0.12(+1.23%) |
Mar 03, 2010 | 9.695 | 9.739 | 9.644 | 9.662 | 1,297,599 | -0.02(-0.16%) |
Mar 02, 2010 | 9.644 | 9.719 | 9.621 | 9.677 | 2,061,028 | +0.06(+0.62%) |