Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.77 | 15.88 | 15.63 | 15.85 | 3,893,438 | +0.08(+0.52%) |
Feb 25, 2011 | 15.65 | 15.88 | 15.62 | 15.77 | 4,266,162 | +0.18(+1.14%) |
Feb 24, 2011 | 15.45 | 15.72 | 15.34 | 15.59 | 3,990,587 | +0.13(+0.85%) |
Feb 23, 2011 | 15.48 | 15.55 | 15.20 | 15.46 | 6,608,730 | -0.10(-0.64%) |
Feb 22, 2011 | 15.74 | 15.99 | 15.51 | 15.56 | 3,948,762 | -0.24(-1.55%) |
Feb 18, 2011 | 15.63 | 15.82 | 15.51 | 15.80 | 4,229,101 | +0.15(+0.96%) |
Feb 17, 2011 | 15.63 | 15.79 | 15.54 | 15.65 | 3,245,852 | -0.00(-0.03%) |
Feb 16, 2011 | 15.56 | 15.77 | 15.55 | 15.66 | 4,390,660 | +0.16(+1.02%) |
Feb 15, 2011 | 15.49 | 15.61 | 15.45 | 15.50 | 3,764,288 | -0.01(-0.08%) |
Feb 14, 2011 | 15.70 | 15.78 | 15.47 | 15.51 | 3,989,827 | -0.23(-1.46%) |
Feb 11, 2011 | 15.50 | 15.75 | 15.49 | 15.74 | 4,700,441 | +0.19(+1.21%) |
Feb 10, 2011 | 15.14 | 15.56 | 15.14 | 15.55 | 4,996,131 | +0.30(+1.98%) |
Feb 09, 2011 | 15.27 | 15.41 | 15.20 | 15.25 | 4,011,498 | -0.09(-0.56%) |
Feb 08, 2011 | 15.25 | 15.38 | 15.21 | 15.34 | 4,445,516 | +0.11(+0.69%) |
Feb 07, 2011 | 15.28 | 15.29 | 15.04 | 15.23 | 7,082,449 | -0.10(-0.64%) |
Feb 04, 2011 | 14.95 | 15.36 | 14.95 | 15.33 | 6,343,331 | +0.28(+1.87%) |
Feb 03, 2011 | 14.78 | 15.13 | 14.67 | 15.05 | 11,262,664 | +0.82(+5.80%) |
Feb 02, 2011 | 14.37 | 14.41 | 14.13 | 14.22 | 9,559,544 | -0.16(-1.14%) |
Feb 01, 2011 | 14.35 | 14.48 | 14.29 | 14.39 | 6,078,540 | +0.09(+0.61%) |
Jan 31, 2011 | 14.35 | 14.41 | 14.21 | 14.30 | 5,458,371 | -0.06(-0.40%) |
Jan 28, 2011 | 14.71 | 14.74 | 14.32 | 14.36 | 4,239,427 | -0.34(-2.28%) |
Jan 27, 2011 | 14.60 | 14.79 | 14.52 | 14.69 | 6,264,435 | +0.10(+0.71%) |
Jan 26, 2011 | 14.55 | 14.62 | 14.38 | 14.59 | 4,810,409 | +0.10(+0.70%) |
Jan 25, 2011 | 14.33 | 14.50 | 14.18 | 14.49 | 4,405,981 | +0.12(+0.81%) |
Jan 24, 2011 | 14.25 | 14.39 | 14.23 | 14.37 | 3,165,024 | +0.13(+0.94%) |
Jan 21, 2011 | 14.29 | 14.35 | 14.18 | 14.24 | 3,889,776 | -0.03(-0.22%) |
Jan 20, 2011 | 14.16 | 14.42 | 14.15 | 14.27 | 5,420,674 | +0.07(+0.49%) |
Jan 19, 2011 | 13.96 | 14.26 | 13.94 | 14.20 | 5,134,148 | +0.21(+1.51%) |
Jan 18, 2011 | 14.01 | 14.12 | 13.90 | 13.99 | 4,128,953 | -0.02(-0.11%) |
Jan 14, 2011 | 13.95 | 14.02 | 13.90 | 14.00 | 3,943,887 | +0.01(+0.08%) |
Jan 13, 2011 | 14.02 | 14.07 | 13.94 | 13.99 | 3,050,255 | -0.06(-0.42%) |
Jan 12, 2011 | 14.21 | 14.31 | 14.03 | 14.05 | 4,860,193 | -0.09(-0.65%) |
Jan 11, 2011 | 14.13 | 14.16 | 13.99 | 14.14 | 4,616,033 | +0.05(+0.34%) |
Jan 10, 2011 | 13.93 | 14.15 | 13.83 | 14.10 | 8,116,524 | +0.07(+0.50%) |
Jan 07, 2011 | 14.06 | 14.19 | 13.87 | 14.03 | 7,854,258 | +0.04(+0.28%) |
Jan 06, 2011 | 13.98 | 14.20 | 13.90 | 13.99 | 14,581,646 | +0.25(+1.79%) |
Jan 05, 2011 | 13.58 | 13.74 | 13.19 | 13.74 | 8,497,990 | +0.10(+0.72%) |
Jan 04, 2011 | 14.04 | 14.04 | 13.62 | 13.64 | 7,402,746 | -0.37(-2.63%) |
Jan 03, 2011 | 14.04 | 14.20 | 13.98 | 14.01 | 4,933,271 | +0.14(+1.00%) |
Dec 31, 2010 | 13.97 | 14.02 | 13.86 | 13.87 | 2,566,075 | -0.13(-0.94%) |
Dec 30, 2010 | 13.91 | 14.03 | 13.85 | 14.00 | 3,079,021 | +0.07(+0.54%) |
Dec 29, 2010 | 13.89 | 14.03 | 13.89 | 13.93 | 2,657,373 | +0.05(+0.36%) |
Dec 28, 2010 | 13.87 | 13.97 | 13.84 | 13.88 | 1,983,832 | +0.02(+0.16%) |
Dec 27, 2010 | 13.87 | 13.90 | 13.72 | 13.86 | 1,688,493 | -0.04(-0.28%) |
Dec 23, 2010 | 13.86 | 13.94 | 13.78 | 13.90 | 3,315,680 | +0.00(+0.00%) |
Dec 22, 2010 | 13.84 | 13.92 | 13.77 | 13.90 | 2,994,968 | +0.05(+0.40%) |
Dec 21, 2010 | 13.78 | 13.90 | 13.69 | 13.84 | 2,924,083 | +0.08(+0.56%) |
Dec 20, 2010 | 13.92 | 13.96 | 13.70 | 13.77 | 4,075,526 | -0.04(-0.32%) |
Dec 17, 2010 | 13.96 | 14.02 | 13.81 | 13.81 | 6,757,757 | -0.23(-1.64%) |
Dec 16, 2010 | 13.69 | 14.07 | 13.67 | 14.04 | 6,087,909 | +0.37(+2.70%) |
Dec 15, 2010 | 13.82 | 13.88 | 13.57 | 13.67 | 10,322,399 | -0.18(-1.28%) |
Dec 14, 2010 | 13.89 | 13.97 | 13.81 | 13.85 | 6,134,497 | -0.04(-0.25%) |
Dec 13, 2010 | 14.30 | 14.31 | 13.87 | 13.88 | 6,163,796 | -0.40(-2.80%) |
Dec 10, 2010 | 14.39 | 14.41 | 14.11 | 14.28 | 5,919,244 | -0.10(-0.69%) |
Dec 09, 2010 | 14.15 | 14.40 | 14.10 | 14.38 | 6,343,053 | +0.27(+1.91%) |
Dec 08, 2010 | 14.39 | 14.39 | 14.03 | 14.11 | 7,194,733 | -0.12(-0.82%) |
Dec 07, 2010 | 14.31 | 14.39 | 14.18 | 14.23 | 4,824,584 | +0.03(+0.20%) |
Dec 06, 2010 | 14.30 | 14.34 | 14.16 | 14.20 | 4,332,726 | -0.09(-0.60%) |
Dec 03, 2010 | 14.35 | 14.38 | 14.21 | 14.28 | 5,850,511 | -0.07(-0.47%) |
Dec 02, 2010 | 14.34 | 14.43 | 14.16 | 14.35 | 8,352,417 | +0.00(+0.02%) |
Dec 01, 2010 | 14.33 | 14.57 | 14.26 | 14.35 | 8,232,627 | +0.16(+1.09%) |
Nov 30, 2010 | 13.94 | 14.29 | 13.88 | 14.20 | 6,194,565 | +0.14(+1.01%) |
Nov 29, 2010 | 14.24 | 14.30 | 13.90 | 14.05 | 5,787,636 | -0.31(-2.19%) |
Nov 26, 2010 | 14.25 | 14.37 | 14.23 | 14.37 | 1,593,404 | +0.02(+0.14%) |
Nov 24, 2010 | 14.08 | 14.35 | 14.35 | 14.35 | 4,407,397 | +0.32(+2.28%) |
Nov 23, 2010 | 14.04 | 14.24 | 13.96 | 14.03 | 6,977,434 | -0.15(-1.08%) |
Nov 22, 2010 | 13.95 | 14.22 | 13.79 | 14.18 | 6,878,221 | +0.17(+1.20%) |
Nov 19, 2010 | 13.85 | 14.02 | 13.76 | 14.01 | 6,681,514 | +0.13(+0.95%) |
Nov 18, 2010 | 14.09 | 14.23 | 13.58 | 13.88 | 18,664,872 | -0.43(-2.98%) |
Nov 17, 2010 | 13.94 | 14.37 | 13.89 | 14.31 | 10,472,461 | +0.40(+2.88%) |
Nov 16, 2010 | 13.86 | 14.12 | 13.75 | 13.91 | 6,888,587 | -0.01(-0.09%) |
Nov 15, 2010 | 14.08 | 14.11 | 13.91 | 13.92 | 4,371,162 | -0.06(-0.41%) |
Nov 12, 2010 | 14.05 | 14.16 | 13.93 | 13.98 | 4,893,936 | -0.15(-1.07%) |
Nov 11, 2010 | 13.93 | 14.18 | 13.84 | 14.13 | 5,360,707 | +0.11(+0.75%) |
Nov 10, 2010 | 13.78 | 14.03 | 13.78 | 14.02 | 6,825,025 | +0.26(+1.92%) |
Nov 09, 2010 | 14.03 | 14.03 | 13.70 | 13.76 | 5,732,643 | -0.21(-1.49%) |
Nov 08, 2010 | 13.98 | 14.02 | 13.75 | 13.97 | 7,651,200 | -0.09(-0.64%) |
Nov 05, 2010 | 13.89 | 14.09 | 13.85 | 14.06 | 6,486,170 | +0.14(+0.97%) |
Nov 04, 2010 | 13.44 | 14.05 | 13.44 | 13.92 | 12,978,972 | +0.69(+5.19%) |
Nov 03, 2010 | 13.30 | 13.37 | 13.10 | 13.23 | 11,269,248 | -0.11(-0.82%) |
Nov 02, 2010 | 13.15 | 13.35 | 13.10 | 13.34 | 9,766,349 | +0.31(+2.35%) |
Nov 01, 2010 | 12.96 | 13.09 | 12.93 | 13.04 | 6,893,286 | +0.13(+1.02%) |
Oct 29, 2010 | 12.76 | 12.94 | 12.69 | 12.91 | 5,747,991 | +0.14(+1.06%) |
Oct 28, 2010 | 12.89 | 12.93 | 12.62 | 12.77 | 5,625,514 | -0.05(-0.39%) |
Oct 27, 2010 | 12.69 | 12.84 | 12.62 | 12.82 | 8,015,522 | +0.04(+0.31%) |
Oct 25, 2010 | 12.66 | 12.89 | 12.63 | 12.78 | 5,854,338 | +0.18(+1.39%) |
Oct 22, 2010 | 12.60 | 12.68 | 12.49 | 12.61 | 3,610,437 | +0.03(+0.24%) |
Oct 21, 2010 | 12.57 | 12.75 | 12.48 | 12.58 | 8,099,478 | +0.06(+0.49%) |
Oct 20, 2010 | 12.43 | 12.57 | 12.42 | 12.51 | 5,593,868 | +0.15(+1.19%) |
Oct 19, 2010 | 12.39 | 12.48 | 12.30 | 12.37 | 7,626,757 | -0.12(-1.00%) |
Oct 18, 2010 | 12.43 | 12.57 | 12.36 | 12.49 | 6,020,386 | +0.07(+0.55%) |
Oct 15, 2010 | 12.30 | 12.44 | 12.16 | 12.43 | 8,238,162 | +0.18(+1.48%) |
Oct 14, 2010 | 12.20 | 12.32 | 12.16 | 12.24 | 5,499,162 | +0.04(+0.32%) |
Oct 13, 2010 | 12.36 | 12.36 | 12.11 | 12.20 | 6,582,485 | -0.09(-0.69%) |
Oct 12, 2010 | 12.23 | 12.35 | 12.13 | 12.29 | 6,917,222 | +0.02(+0.14%) |
Oct 11, 2010 | 12.18 | 12.32 | 12.13 | 12.27 | 6,686,410 | +0.08(+0.63%) |
Oct 08, 2010 | 12.12 | 12.34 | 12.08 | 12.20 | 7,986,115 | +0.07(+0.58%) |
Oct 07, 2010 | 12.21 | 12.39 | 12.05 | 12.13 | 16,285,692 | +0.24(+2.03%) |
Oct 06, 2010 | 11.82 | 11.88 | 11.66 | 11.88 | 14,826,863 | +0.01(+0.11%) |
Oct 05, 2010 | 11.98 | 12.02 | 11.68 | 11.87 | 13,679,101 | -0.04(-0.35%) |
Oct 04, 2010 | 11.98 | 12.02 | 11.80 | 11.91 | 8,768,203 | -0.12(-1.04%) |
Oct 01, 2010 | 12.07 | 12.13 | 11.95 | 12.04 | 7,838,629 | +0.08(+0.66%) |
Sep 30, 2010 | 12.23 | 12.30 | 11.84 | 11.96 | 10,993,863 | -0.22(-1.80%) |
Sep 29, 2010 | 12.23 | 12.27 | 12.11 | 12.18 | 7,507,420 | -0.11(-0.87%) |
Sep 28, 2010 | 12.18 | 12.36 | 12.03 | 12.29 | 12,284,803 | +0.16(+1.30%) |
Sep 27, 2010 | 12.31 | 12.33 | 12.09 | 12.13 | 6,438,101 | -0.22(-1.79%) |
Sep 24, 2010 | 12.32 | 12.39 | 12.23 | 12.35 | 5,961,422 | +0.12(+0.98%) |
Sep 23, 2010 | 11.94 | 12.28 | 11.90 | 12.23 | 9,363,991 | +0.23(+1.88%) |
Sep 22, 2010 | 11.82 | 12.04 | 11.71 | 12.00 | 8,868,111 | +0.21(+1.80%) |
Sep 21, 2010 | 11.85 | 11.92 | 11.66 | 11.79 | 7,349,051 | -0.14(-1.17%) |
Sep 20, 2010 | 11.82 | 11.98 | 11.71 | 11.93 | 6,340,772 | +0.14(+1.15%) |
Sep 17, 2010 | 11.87 | 11.88 | 11.72 | 11.80 | 6,997,435 | -0.03(-0.29%) |
Sep 15, 2010 | 11.64 | 11.86 | 11.64 | 11.83 | 7,239,596 | +0.09(+0.77%) |
Sep 14, 2010 | 11.59 | 11.80 | 11.55 | 11.74 | 5,245,858 | +0.16(+1.36%) |
Sep 13, 2010 | 11.48 | 11.60 | 11.46 | 11.58 | 3,715,546 | +0.17(+1.50%) |
Sep 10, 2010 | 11.35 | 11.45 | 11.30 | 11.41 | 4,708,532 | +0.09(+0.77%) |
Sep 09, 2010 | 11.43 | 11.47 | 11.27 | 11.32 | 4,593,267 | -0.00(-0.04%) |
Sep 08, 2010 | 11.32 | 11.43 | 11.30 | 11.33 | 5,016,806 | +0.04(+0.37%) |
Sep 07, 2010 | 11.47 | 11.50 | 11.26 | 11.29 | 5,735,687 | -0.22(-1.94%) |
Sep 03, 2010 | 11.58 | 11.60 | 11.40 | 11.51 | 5,547,596 | +0.09(+0.77%) |
Sep 02, 2010 | 11.25 | 11.47 | 11.18 | 11.42 | 8,691,199 | +0.24(+2.15%) |
Sep 01, 2010 | 11.02 | 11.27 | 10.92 | 11.18 | 12,329,370 | +0.32(+2.96%) |
Aug 31, 2010 | 10.74 | 11.10 | 10.74 | 10.86 | 14,148,353 | -0.12(-1.14%) |
Aug 30, 2010 | 11.06 | 11.06 | 10.87 | 10.98 | 6,820,386 | -0.13(-1.16%) |
Aug 27, 2010 | 10.99 | 11.15 | 10.80 | 11.11 | 6,543,157 | +0.17(+1.56%) |
Aug 26, 2010 | 11.09 | 11.12 | 10.91 | 10.94 | 5,246,847 | -0.14(-1.28%) |
Aug 25, 2010 | 10.77 | 11.13 | 10.74 | 11.08 | 6,871,414 | +0.26(+2.42%) |
Aug 24, 2010 | 10.92 | 10.92 | 10.69 | 10.82 | 9,510,459 | -0.20(-1.82%) |
Aug 23, 2010 | 10.91 | 11.21 | 10.89 | 11.02 | 8,443,918 | +0.16(+1.47%) |
Aug 20, 2010 | 10.92 | 10.93 | 10.67 | 10.86 | 9,244,211 | -0.10(-0.93%) |
Aug 19, 2010 | 11.08 | 11.31 | 10.76 | 10.97 | 14,722,221 | -0.14(-1.24%) |
Aug 18, 2010 | 10.78 | 11.14 | 10.70 | 11.10 | 9,089,835 | +0.27(+2.50%) |
Aug 17, 2010 | 10.88 | 10.94 | 10.79 | 10.83 | 6,459,607 | +0.06(+0.53%) |
Aug 16, 2010 | 10.65 | 10.85 | 10.63 | 10.78 | 5,398,660 | +0.08(+0.78%) |
Aug 13, 2010 | 10.71 | 10.88 | 10.69 | 10.69 | 10,138,697 | -0.13(-1.19%) |
Aug 12, 2010 | 10.77 | 10.91 | 10.69 | 10.82 | 6,925,692 | -0.04(-0.36%) |
Aug 11, 2010 | 11.01 | 11.02 | 10.85 | 10.86 | 8,712,100 | -0.26(-2.33%) |
Aug 10, 2010 | 11.15 | 11.21 | 11.05 | 11.12 | 6,096,912 | -0.09(-0.76%) |
Aug 09, 2010 | 11.04 | 11.27 | 11.02 | 11.21 | 7,525,768 | +0.25(+2.31%) |
Aug 06, 2010 | 10.65 | 11.01 | 10.65 | 10.95 | 12,334,105 | -0.09(-0.79%) |
Aug 05, 2010 | 11.39 | 11.45 | 10.62 | 11.04 | 19,718,230 | -0.50(-4.33%) |
Aug 04, 2010 | 11.39 | 11.54 | 11.36 | 11.54 | 7,581,711 | +0.21(+1.89%) |
Aug 03, 2010 | 11.48 | 11.53 | 11.13 | 11.33 | 10,626,965 | -0.16(-1.37%) |
Aug 02, 2010 | 11.56 | 11.63 | 11.30 | 11.48 | 9,226,591 | -0.00(-0.02%) |
Jul 30, 2010 | 11.32 | 11.53 | 11.23 | 11.48 | 8,707,690 | +0.07(+0.61%) |
Jul 29, 2010 | 11.68 | 11.73 | 11.21 | 11.42 | 11,970,414 | -0.20(-1.71%) |
Jul 28, 2010 | 11.77 | 11.90 | 11.57 | 11.61 | 8,886,073 | -0.19(-1.63%) |
Jul 27, 2010 | 12.17 | 12.19 | 11.70 | 11.81 | 12,091,337 | -0.38(-3.13%) |
Jul 26, 2010 | 12.14 | 12.20 | 12.00 | 12.19 | 5,292,537 | +0.05(+0.41%) |
Jul 23, 2010 | 11.99 | 12.16 | 11.91 | 12.14 | 5,762,836 | +0.17(+1.46%) |
Jul 22, 2010 | 11.73 | 12.02 | 11.70 | 11.96 | 6,539,310 | +0.30(+2.58%) |
Jul 21, 2010 | 11.89 | 11.94 | 11.61 | 11.66 | 8,641,490 | -0.20(-1.71%) |
Jul 20, 2010 | 11.50 | 11.89 | 11.46 | 11.86 | 6,929,342 | +0.22(+1.89%) |
Jul 19, 2010 | 11.61 | 11.75 | 11.59 | 11.64 | 6,091,377 | +0.07(+0.64%) |
Jul 16, 2010 | 11.92 | 11.94 | 11.56 | 11.57 | 9,137,452 | -0.38(-3.18%) |
Jul 15, 2010 | 11.87 | 11.98 | 11.72 | 11.95 | 6,801,881 | +0.13(+1.07%) |
Jul 14, 2010 | 11.87 | 11.96 | 11.70 | 11.82 | 6,648,055 | -0.02(-0.17%) |
Jul 13, 2010 | 11.80 | 11.89 | 11.72 | 11.84 | 7,625,678 | +0.12(+1.02%) |
Jul 12, 2010 | 11.77 | 11.97 | 11.67 | 11.72 | 5,692,404 | -0.07(-0.63%) |
Jul 09, 2010 | 11.80 | 11.83 | 11.66 | 11.80 | 6,089,332 | +0.01(+0.11%) |
Jul 08, 2010 | 12.05 | 12.05 | 11.55 | 11.78 | 16,196,452 | -0.29(-2.38%) |
Jul 07, 2010 | 12.00 | 12.22 | 11.86 | 12.07 | 12,766,072 | +0.15(+1.28%) |
Jul 06, 2010 | 11.95 | 12.16 | 11.72 | 11.92 | 8,997,496 | +0.09(+0.72%) |
Jul 02, 2010 | 11.98 | 12.11 | 11.82 | 11.83 | 8,869,452 | -0.11(-0.89%) |
Jul 01, 2010 | 11.60 | 11.99 | 11.50 | 11.94 | 12,827,701 | +0.32(+2.74%) |
Jun 30, 2010 | 11.60 | 11.89 | 11.60 | 11.62 | 9,217,054 | -0.02(-0.21%) |
Jun 29, 2010 | 11.82 | 11.85 | 11.58 | 11.65 | 7,683,367 | -0.24(-2.04%) |
Jun 25, 2010 | 12.03 | 12.07 | 11.86 | 11.89 | 8,445,266 | -0.12(-1.00%) |
Jun 24, 2010 | 12.02 | 12.14 | 11.92 | 12.01 | 6,342,889 | -0.08(-0.63%) |
Jun 23, 2010 | 12.06 | 12.17 | 11.91 | 12.08 | 7,237,750 | +0.03(+0.25%) |
Jun 22, 2010 | 12.30 | 12.47 | 12.02 | 12.05 | 7,134,732 | -0.24(-1.99%) |
Jun 21, 2010 | 12.61 | 12.65 | 12.22 | 12.30 | 6,166,092 | -0.20(-1.61%) |
Jun 18, 2010 | 12.63 | 12.68 | 12.47 | 12.50 | 8,592,140 | -0.08(-0.66%) |
Jun 17, 2010 | 12.59 | 12.65 | 12.38 | 12.58 | 9,937,442 | +0.05(+0.42%) |
Jun 16, 2010 | 12.50 | 12.61 | 12.43 | 12.53 | 5,085,107 | -0.03(-0.23%) |
Jun 15, 2010 | 12.44 | 12.58 | 12.33 | 12.56 | 6,772,509 | +0.13(+1.07%) |
Jun 14, 2010 | 12.63 | 12.63 | 12.39 | 12.43 | 8,987,147 | -0.08(-0.63%) |
Jun 11, 2010 | 12.37 | 12.66 | 12.37 | 12.50 | 9,621,144 | -0.03(-0.24%) |
Jun 10, 2010 | 12.27 | 12.56 | 12.20 | 12.53 | 12,161,613 | +0.41(+3.36%) |
Jun 09, 2010 | 11.98 | 12.35 | 11.96 | 12.13 | 15,459,144 | +0.22(+1.83%) |
Jun 08, 2010 | 11.57 | 11.94 | 11.46 | 11.91 | 13,518,268 | +0.32(+2.80%) |
Jun 07, 2010 | 11.94 | 12.08 | 11.57 | 11.58 | 9,226,687 | -0.33(-2.77%) |
Jun 04, 2010 | 12.10 | 12.30 | 11.86 | 11.91 | 11,559,277 | -0.34(-2.79%) |
Jun 03, 2010 | 12.07 | 12.63 | 12.00 | 12.25 | 17,178,316 | +0.43(+3.60%) |
Jun 02, 2010 | 11.47 | 11.84 | 11.40 | 11.83 | 9,765,965 | +0.38(+3.28%) |
Jun 01, 2010 | 11.37 | 11.65 | 11.37 | 11.45 | 8,662,541 | +0.06(+0.52%) |
May 28, 2010 | 11.56 | 11.63 | 11.31 | 11.39 | 10,980,730 | -0.17(-1.45%) |
May 27, 2010 | 11.53 | 11.61 | 11.36 | 11.56 | 6,621,369 | +0.23(+2.07%) |
May 26, 2010 | 11.60 | 11.67 | 11.27 | 11.33 | 8,802,335 | -0.17(-1.44%) |
May 25, 2010 | 11.15 | 11.53 | 11.06 | 11.49 | 10,221,188 | +0.12(+1.05%) |
May 24, 2010 | 11.43 | 11.45 | 11.27 | 11.37 | 8,234,518 | -0.05(-0.48%) |
May 21, 2010 | 11.47 | 11.64 | 11.14 | 11.43 | 14,506,603 | +0.06(+0.53%) |
May 20, 2010 | 11.44 | 11.54 | 10.89 | 11.37 | 19,265,300 | +0.12(+1.05%) |
May 19, 2010 | 11.22 | 11.42 | 11.19 | 11.25 | 9,261,734 | -0.01(-0.10%) |
May 18, 2010 | 11.39 | 11.54 | 11.22 | 11.26 | 14,266,481 | -0.27(-2.34%) |
May 17, 2010 | 11.37 | 11.54 | 11.18 | 11.53 | 9,102,860 | +0.16(+1.40%) |
May 14, 2010 | 11.42 | 11.47 | 11.30 | 11.37 | 8,472,641 | -0.10(-0.89%) |
May 13, 2010 | 11.78 | 11.80 | 11.43 | 11.47 | 6,477,855 | -0.33(-2.76%) |
May 12, 2010 | 11.75 | 11.82 | 11.68 | 11.80 | 5,705,565 | +0.04(+0.33%) |
May 11, 2010 | 11.83 | 11.90 | 11.49 | 11.76 | 6,956,269 | +0.05(+0.41%) |
May 10, 2010 | 11.53 | 11.71 | 11.47 | 11.71 | 9,095,369 | +0.51(+4.58%) |
May 07, 2010 | 11.41 | 11.65 | 11.13 | 11.20 | 12,641,007 | -0.30(-2.61%) |
May 06, 2010 | 11.49 | 11.66 | 11.09 | 11.50 | 19,834,672 | -0.46(-3.85%) |
May 05, 2010 | 12.07 | 12.19 | 11.82 | 11.96 | 11,277,144 | -0.01(-0.11%) |
May 04, 2010 | 12.31 | 12.35 | 11.93 | 11.97 | 10,521,469 | -0.43(-3.44%) |
May 03, 2010 | 12.19 | 12.49 | 12.13 | 12.40 | 4,749,491 | +0.22(+1.82%) |
Apr 30, 2010 | 12.51 | 12.52 | 12.14 | 12.18 | 9,826,965 | -0.28(-2.25%) |
Apr 29, 2010 | 12.31 | 12.51 | 12.24 | 12.46 | 6,421,324 | +0.22(+1.80%) |
Apr 28, 2010 | 12.46 | 12.53 | 12.19 | 12.24 | 8,092,108 | -0.18(-1.49%) |
Apr 27, 2010 | 12.64 | 12.74 | 12.40 | 12.42 | 10,023,364 | -0.28(-2.17%) |
Apr 26, 2010 | 12.78 | 12.81 | 12.65 | 12.70 | 4,397,691 | -0.02(-0.19%) |
Apr 23, 2010 | 12.76 | 12.80 | 12.56 | 12.72 | 5,805,875 | +0.02(+0.19%) |
Apr 22, 2010 | 12.39 | 12.73 | 12.34 | 12.70 | 9,437,300 | +0.28(+2.24%) |
Apr 21, 2010 | 12.33 | 12.51 | 12.28 | 12.42 | 8,227,883 | +0.09(+0.74%) |
Apr 20, 2010 | 12.28 | 12.38 | 12.20 | 12.33 | 9,172,074 | +0.14(+1.14%) |
Apr 19, 2010 | 12.25 | 12.31 | 12.03 | 12.19 | 7,895,328 | -0.08(-0.64%) |
Apr 16, 2010 | 12.31 | 12.37 | 12.15 | 12.27 | 8,544,388 | -0.05(-0.37%) |
Apr 15, 2010 | 12.26 | 12.35 | 12.18 | 12.31 | 6,248,953 | +0.04(+0.35%) |
Apr 14, 2010 | 12.25 | 12.29 | 12.17 | 12.27 | 5,332,905 | -0.02(-0.16%) |
Apr 13, 2010 | 12.18 | 12.31 | 12.15 | 12.29 | 6,907,211 | +0.11(+0.91%) |
Apr 12, 2010 | 12.19 | 12.24 | 12.06 | 12.18 | 7,091,538 | +0.03(+0.23%) |
Apr 09, 2010 | 12.24 | 12.26 | 12.08 | 12.15 | 9,177,077 | -0.05(-0.41%) |
Apr 08, 2010 | 12.03 | 12.29 | 11.94 | 12.20 | 21,667,350 | +0.43(+3.64%) |
Apr 07, 2010 | 11.88 | 11.94 | 11.71 | 11.77 | 11,282,065 | -0.12(-0.99%) |
Apr 06, 2010 | 11.95 | 11.98 | 11.80 | 11.89 | 9,676,806 | -0.06(-0.53%) |
Apr 05, 2010 | 11.69 | 11.99 | 11.68 | 11.95 | 10,130,443 | +0.34(+2.90%) |
Apr 01, 2010 | 11.70 | 11.62 | 11.62 | 11.62 | 28,728,578 | -0.01(-0.09%) |
Mar 31, 2010 | 11.42 | 11.70 | 11.42 | 11.63 | 8,047,920 | +0.04(+0.36%) |
Mar 30, 2010 | 11.65 | 11.70 | 11.54 | 11.59 | 11,386,711 | -0.04(-0.37%) |
Mar 29, 2010 | 11.66 | 11.71 | 11.54 | 11.63 | 6,296,917 | -0.03(-0.24%) |
Mar 26, 2010 | 11.50 | 11.67 | 11.48 | 11.66 | 13,669,923 | -0.03(-0.24%) |
Mar 25, 2010 | 11.67 | 11.77 | 11.64 | 11.69 | 9,012,019 | +0.03(+0.30%) |
Mar 24, 2010 | 11.80 | 11.80 | 11.60 | 11.65 | 9,424,622 | -0.15(-1.25%) |
Mar 23, 2010 | 11.89 | 11.90 | 11.69 | 11.80 | 10,813,671 | -0.09(-0.79%) |
Mar 22, 2010 | 11.72 | 11.96 | 11.70 | 11.89 | 9,675,808 | +0.13(+1.15%) |
Mar 19, 2010 | 11.34 | 11.76 | 11.33 | 11.76 | 23,188,518 | +0.42(+3.68%) |
Mar 18, 2010 | 11.62 | 11.73 | 11.27 | 11.34 | 21,980,614 | -0.39(-3.35%) |
Mar 17, 2010 | 11.82 | 11.85 | 11.67 | 11.73 | 11,424,783 | -0.05(-0.46%) |
Mar 16, 2010 | 11.64 | 11.81 | 11.64 | 11.79 | 9,649,026 | +0.14(+1.23%) |
Mar 15, 2010 | 11.60 | 11.68 | 11.44 | 11.64 | 9,906,522 | +0.14(+1.19%) |
Mar 12, 2010 | 11.43 | 11.52 | 11.39 | 11.51 | 7,382,024 | +0.07(+0.59%) |
Mar 11, 2010 | 11.28 | 11.46 | 11.22 | 11.44 | 12,692,167 | +0.12(+1.04%) |
Mar 10, 2010 | 11.24 | 11.36 | 11.22 | 11.32 | 10,996,596 | +0.13(+1.15%) |
Mar 09, 2010 | 11.26 | 11.28 | 11.16 | 11.19 | 11,937,853 | -0.07(-0.60%) |
Mar 08, 2010 | 11.11 | 11.28 | 11.08 | 11.26 | 8,561,523 | +0.14(+1.27%) |
Mar 05, 2010 | 11.13 | 11.18 | 11.04 | 11.12 | 14,210,833 | +0.02(+0.16%) |
Mar 04, 2010 | 10.87 | 11.21 | 10.80 | 11.10 | 17,436,842 | +0.35(+3.26%) |
Mar 03, 2010 | 10.75 | 10.80 | 10.70 | 10.75 | 8,680,922 | +0.04(+0.35%) |
Mar 02, 2010 | 10.75 | 10.79 | 10.70 | 10.72 | 11,569,544 | -0.00(-0.04%) |