Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.98 | 14.05 | 13.88 | 14.00 | 972,479 | -0.10(-0.71%) |
Mar 30, 2011 | 14.10 | 14.18 | 13.98 | 14.10 | 1,183,215 | +0.05(+0.38%) |
Mar 29, 2011 | 13.94 | 14.07 | 13.88 | 14.04 | 894,273 | -0.01(-0.05%) |
Mar 28, 2011 | 14.06 | 14.25 | 14.04 | 14.05 | 1,219,886 | -0.02(-0.11%) |
Mar 25, 2011 | 13.99 | 14.32 | 13.94 | 14.07 | 1,474,710 | -0.19(-1.35%) |
Mar 24, 2011 | 14.24 | 14.35 | 14.05 | 14.26 | 725,420 | +0.08(+0.60%) |
Mar 23, 2011 | 14.15 | 14.25 | 14.11 | 14.18 | 729,018 | -0.04(-0.27%) |
Mar 22, 2011 | 14.32 | 14.32 | 14.15 | 14.21 | 874,838 | -0.15(-1.07%) |
Mar 21, 2011 | 14.40 | 14.43 | 14.25 | 14.37 | 684,827 | +0.44(+3.16%) |
Mar 18, 2011 | 14.06 | 14.07 | 13.85 | 13.93 | 1,004,594 | +0.03(+0.22%) |
Mar 17, 2011 | 14.04 | 14.08 | 13.88 | 13.90 | 525,548 | +0.24(+1.75%) |
Mar 16, 2011 | 13.84 | 13.98 | 13.60 | 13.66 | 2,477,452 | -0.39(-2.80%) |
Mar 15, 2011 | 13.83 | 14.10 | 13.72 | 14.05 | 1,802,529 | -0.42(-2.88%) |
Mar 14, 2011 | 14.42 | 14.57 | 14.37 | 14.47 | 864,821 | -0.17(-1.16%) |
Mar 11, 2011 | 14.52 | 14.71 | 14.49 | 14.64 | 1,014,126 | +0.04(+0.26%) |
Mar 10, 2011 | 14.85 | 14.85 | 14.60 | 14.60 | 1,459,040 | -0.53(-3.47%) |
Mar 09, 2011 | 15.17 | 15.20 | 15.06 | 15.13 | 1,190,966 | +0.01(+0.05%) |
Mar 08, 2011 | 15.24 | 15.34 | 15.09 | 15.12 | 1,223,703 | -0.30(-1.95%) |
Mar 07, 2011 | 15.16 | 15.53 | 15.16 | 15.42 | 4,189,296 | +0.33(+2.20%) |
Mar 04, 2011 | 15.05 | 15.15 | 14.97 | 15.09 | 1,370,757 | -0.01(-0.05%) |
Mar 03, 2011 | 14.86 | 15.22 | 14.86 | 15.10 | 1,711,426 | +0.21(+1.40%) |
Mar 02, 2011 | 14.60 | 14.89 | 14.59 | 14.89 | 1,638,461 | +0.47(+3.27%) |
Mar 01, 2011 | 14.69 | 14.70 | 14.33 | 14.42 | 1,544,773 | -0.15(-1.06%) |
Feb 28, 2011 | 14.88 | 14.89 | 14.57 | 14.57 | 1,532,897 | -0.22(-1.46%) |
Feb 25, 2011 | 14.59 | 14.79 | 14.57 | 14.79 | 1,025,636 | +0.37(+2.57%) |
Feb 24, 2011 | 14.34 | 14.54 | 14.28 | 14.42 | 990,255 | +0.09(+0.65%) |
Feb 23, 2011 | 14.52 | 14.55 | 14.19 | 14.32 | 2,767,182 | -0.32(-2.21%) |
Feb 22, 2011 | 14.69 | 14.89 | 14.58 | 14.65 | 1,483,177 | -0.31(-2.06%) |
Feb 18, 2011 | 15.10 | 15.10 | 14.77 | 14.96 | 1,665,897 | -0.27(-1.78%) |
Feb 17, 2011 | 15.09 | 15.25 | 15.03 | 15.23 | 750,329 | +0.24(+1.60%) |
Feb 16, 2011 | 14.89 | 15.10 | 14.85 | 14.99 | 870,704 | +0.18(+1.20%) |
Feb 15, 2011 | 14.89 | 15.00 | 14.79 | 14.81 | 854,489 | -0.12(-0.78%) |
Feb 14, 2011 | 14.82 | 15.09 | 14.82 | 14.93 | 670,875 | +0.16(+1.10%) |
Feb 11, 2011 | 14.59 | 14.78 | 14.55 | 14.76 | 601,400 | -0.07(-0.47%) |
Feb 10, 2011 | 14.69 | 14.84 | 14.54 | 14.83 | 1,256,200 | +0.04(+0.26%) |
Feb 09, 2011 | 14.93 | 14.99 | 14.76 | 14.79 | 2,197,626 | -0.03(-0.21%) |
Feb 08, 2011 | 14.94 | 14.99 | 14.82 | 14.82 | 1,070,454 | -0.22(-1.49%) |
Feb 07, 2011 | 14.91 | 15.15 | 14.87 | 15.05 | 1,332,868 | +0.32(+2.15%) |
Feb 04, 2011 | 14.64 | 14.77 | 14.52 | 14.73 | 806,084 | +0.08(+0.58%) |
Feb 03, 2011 | 14.48 | 14.69 | 14.38 | 14.65 | 1,194,380 | -0.12(-0.78%) |
Feb 02, 2011 | 14.57 | 14.82 | 14.55 | 14.76 | 972,838 | -0.04(-0.26%) |
Feb 01, 2011 | 14.65 | 14.98 | 14.60 | 14.80 | 1,923,203 | +0.33(+2.29%) |
Jan 31, 2011 | 14.72 | 14.76 | 14.45 | 14.47 | 1,520,308 | -0.30(-2.04%) |
Jan 28, 2011 | 14.75 | 14.88 | 14.52 | 14.77 | 1,850,162 | -0.03(-0.21%) |
Jan 27, 2011 | 15.19 | 15.30 | 14.51 | 14.80 | 5,179,963 | -0.18(-1.19%) |
Jan 26, 2011 | 14.82 | 15.05 | 14.82 | 14.98 | 2,541,020 | +0.20(+1.36%) |
Jan 25, 2011 | 14.91 | 14.96 | 14.57 | 14.78 | 3,099,504 | +0.01(+0.05%) |
Jan 24, 2011 | 14.52 | 14.85 | 14.41 | 14.77 | 1,937,163 | +0.41(+2.82%) |
Jan 21, 2011 | 14.39 | 14.55 | 14.26 | 14.37 | 1,756,251 | +0.07(+0.46%) |
Jan 20, 2011 | 14.53 | 14.53 | 14.24 | 14.30 | 2,364,626 | -0.37(-2.53%) |
Jan 19, 2011 | 14.73 | 14.78 | 14.55 | 14.67 | 2,617,118 | -0.15(-1.04%) |
Jan 18, 2011 | 15.02 | 15.04 | 14.69 | 14.82 | 2,780,355 | +0.45(+3.11%) |
Jan 14, 2011 | 14.18 | 14.41 | 14.18 | 14.38 | 1,403,144 | +0.39(+2.76%) |
Jan 13, 2011 | 14.13 | 14.13 | 13.95 | 13.99 | 2,010,946 | -0.15(-1.09%) |
Jan 12, 2011 | 14.27 | 14.27 | 14.11 | 14.15 | 1,018,019 | +0.07(+0.49%) |
Jan 11, 2011 | 14.08 | 14.20 | 14.00 | 14.08 | 1,280,035 | +0.06(+0.44%) |
Jan 10, 2011 | 13.85 | 14.02 | 13.70 | 14.01 | 1,312,647 | -0.02(-0.11%) |
Jan 07, 2011 | 14.18 | 14.28 | 13.96 | 14.03 | 1,682,163 | -0.08(-0.60%) |
Jan 06, 2011 | 14.11 | 14.17 | 13.94 | 14.11 | 1,336,879 | +0.19(+1.39%) |
Jan 05, 2011 | 13.75 | 13.93 | 13.71 | 13.92 | 3,781,222 | -0.31(-2.17%) |
Jan 04, 2011 | 14.78 | 14.78 | 13.83 | 14.23 | 7,428,115 | -0.15(-1.02%) |
Jan 03, 2011 | 14.52 | 14.59 | 14.28 | 14.38 | 3,812,902 | +0.05(+0.38%) |
Dec 31, 2010 | 14.53 | 14.57 | 14.17 | 14.32 | 2,329,149 | -0.21(-1.43%) |
Dec 30, 2010 | 14.88 | 14.95 | 14.51 | 14.53 | 1,891,733 | -0.13(-0.90%) |
Dec 29, 2010 | 14.74 | 14.75 | 14.63 | 14.66 | 914,881 | +0.07(+0.48%) |
Dec 28, 2010 | 14.72 | 14.86 | 14.52 | 14.59 | 1,701,095 | +0.25(+1.72%) |
Dec 27, 2010 | 14.60 | 14.66 | 14.28 | 14.35 | 2,698,803 | -0.57(-3.83%) |
Dec 23, 2010 | 14.82 | 14.92 | 14.65 | 14.92 | 1,376,045 | -0.30(-1.98%) |
Dec 22, 2010 | 15.19 | 15.27 | 15.16 | 15.22 | 1,172,861 | +0.10(+0.66%) |
Dec 21, 2010 | 15.00 | 15.15 | 14.87 | 15.12 | 2,485,613 | +0.32(+2.19%) |
Dec 20, 2010 | 14.95 | 14.99 | 14.68 | 14.79 | 3,303,452 | +0.00(+0.00%) |
Dec 17, 2010 | 14.92 | 14.93 | 14.45 | 14.79 | 8,121,768 | -0.07(-0.47%) |
Dec 16, 2010 | 14.83 | 14.89 | 14.61 | 14.86 | 1,607,029 | +0.13(+0.89%) |
Dec 15, 2010 | 14.83 | 15.03 | 14.72 | 14.73 | 1,944,887 | -0.36(-2.35%) |
Dec 14, 2010 | 15.17 | 15.18 | 14.96 | 15.09 | 2,161,701 | -0.26(-1.71%) |
Dec 13, 2010 | 15.57 | 15.60 | 15.29 | 15.35 | 1,919,114 | -0.23(-1.49%) |
Dec 10, 2010 | 15.63 | 15.67 | 15.49 | 15.58 | 1,285,124 | +0.05(+0.30%) |
Dec 09, 2010 | 15.57 | 15.64 | 15.33 | 15.54 | 1,255,618 | -0.20(-1.28%) |
Dec 08, 2010 | 15.87 | 15.92 | 15.66 | 15.74 | 1,380,684 | +0.02(+0.10%) |
Dec 07, 2010 | 16.19 | 16.19 | 15.71 | 15.72 | 1,196,845 | -0.03(-0.22%) |
Dec 06, 2010 | 15.74 | 15.80 | 15.60 | 15.76 | 1,121,019 | -0.14(-0.90%) |
Dec 03, 2010 | 15.99 | 16.03 | 15.80 | 15.90 | 1,876,079 | +0.07(+0.44%) |
Dec 02, 2010 | 15.62 | 15.85 | 15.56 | 15.83 | 1,368,317 | +0.44(+2.86%) |
Dec 01, 2010 | 15.20 | 15.52 | 15.20 | 15.39 | 1,529,923 | +0.47(+3.16%) |
Nov 30, 2010 | 15.05 | 15.22 | 14.76 | 14.92 | 2,242,386 | -0.59(-3.78%) |
Nov 29, 2010 | 15.63 | 15.65 | 15.23 | 15.50 | 3,194,355 | -0.25(-1.62%) |
Nov 26, 2010 | 15.69 | 15.81 | 15.67 | 15.76 | 517,625 | -0.11(-0.68%) |
Nov 24, 2010 | 15.74 | 15.87 | 15.87 | 15.87 | 1,089,253 | +0.25(+1.63%) |
Nov 23, 2010 | 15.81 | 15.83 | 15.53 | 15.61 | 1,467,471 | -0.51(-3.16%) |
Nov 22, 2010 | 15.81 | 16.17 | 15.76 | 16.12 | 1,762,915 | +0.22(+1.41%) |
Nov 19, 2010 | 15.74 | 15.91 | 15.62 | 15.90 | 921,203 | +0.08(+0.54%) |
Nov 18, 2010 | 15.81 | 15.98 | 15.79 | 15.81 | 983,280 | +0.15(+0.94%) |
Nov 17, 2010 | 15.64 | 15.87 | 15.62 | 15.67 | 1,141,294 | +0.21(+1.35%) |
Nov 16, 2010 | 15.75 | 15.77 | 15.32 | 15.46 | 1,652,890 | -0.22(-1.38%) |
Nov 15, 2010 | 15.92 | 15.98 | 15.67 | 15.67 | 1,170,143 | -0.13(-0.83%) |
Nov 12, 2010 | 15.94 | 16.18 | 15.67 | 15.81 | 1,971,533 | -0.33(-2.06%) |
Nov 11, 2010 | 16.07 | 16.14 | 15.81 | 16.14 | 2,443,668 | +0.03(+0.19%) |
Nov 10, 2010 | 16.35 | 16.49 | 15.91 | 16.11 | 6,000,713 | -0.80(-4.71%) |
Nov 09, 2010 | 15.21 | 17.98 | 15.13 | 16.90 | 16,206,001 | +1.84(+12.20%) |
Nov 08, 2010 | 14.75 | 15.07 | 14.74 | 15.06 | 1,462,548 | +0.34(+2.31%) |
Nov 05, 2010 | 14.65 | 14.75 | 14.52 | 14.72 | 1,598,832 | +0.05(+0.37%) |
Nov 04, 2010 | 14.72 | 14.79 | 14.55 | 14.67 | 1,426,495 | -0.04(-0.26%) |
Nov 03, 2010 | 14.74 | 14.80 | 14.53 | 14.71 | 1,557,705 | +0.00(+0.00%) |
Nov 02, 2010 | 14.73 | 14.84 | 14.62 | 14.71 | 2,323,616 | +0.19(+1.33%) |
Nov 01, 2010 | 14.64 | 14.70 | 14.38 | 14.52 | 2,534,640 | +0.00(+0.00%) |
Oct 29, 2010 | 14.59 | 14.80 | 14.49 | 14.52 | 2,699,310 | -0.14(-0.95%) |
Oct 28, 2010 | 14.65 | 14.72 | 14.16 | 14.65 | 4,306,227 | -0.15(-0.99%) |
Oct 27, 2010 | 14.81 | 14.97 | 14.63 | 14.80 | 4,070,919 | -0.50(-3.28%) |
Oct 25, 2010 | 15.23 | 15.43 | 15.21 | 15.30 | 1,826,428 | +0.20(+1.33%) |
Oct 22, 2010 | 15.02 | 15.17 | 14.95 | 15.10 | 2,025,498 | +0.11(+0.72%) |
Oct 21, 2010 | 14.87 | 15.06 | 14.84 | 14.99 | 2,317,633 | +0.12(+0.83%) |
Oct 20, 2010 | 14.54 | 15.03 | 14.52 | 14.87 | 2,616,709 | +0.32(+2.23%) |
Oct 19, 2010 | 14.52 | 14.65 | 14.44 | 14.55 | 2,350,471 | -0.38(-2.53%) |
Oct 18, 2010 | 14.71 | 14.96 | 14.70 | 14.93 | 1,120,023 | +0.05(+0.36%) |
Oct 15, 2010 | 14.67 | 14.89 | 14.62 | 14.87 | 2,781,857 | +0.36(+2.50%) |
Oct 14, 2010 | 14.49 | 14.54 | 14.41 | 14.51 | 1,448,673 | +0.11(+0.75%) |
Oct 13, 2010 | 14.52 | 14.53 | 14.38 | 14.40 | 2,695,371 | +0.02(+0.11%) |
Oct 12, 2010 | 14.38 | 14.45 | 14.13 | 14.38 | 3,326,252 | +0.28(+1.97%) |
Oct 11, 2010 | 13.78 | 14.25 | 13.77 | 14.11 | 2,954,988 | +0.52(+3.81%) |
Oct 08, 2010 | 13.41 | 13.66 | 13.36 | 13.59 | 4,317,675 | +0.40(+3.04%) |
Oct 07, 2010 | 13.54 | 13.54 | 13.19 | 13.19 | 3,299,850 | -0.25(-1.90%) |
Oct 06, 2010 | 13.56 | 13.57 | 13.32 | 13.44 | 3,308,168 | +0.02(+0.11%) |
Oct 05, 2010 | 13.39 | 13.53 | 13.28 | 13.43 | 3,233,005 | +0.29(+2.17%) |
Oct 04, 2010 | 13.30 | 13.35 | 13.06 | 13.14 | 2,057,123 | -0.26(-1.96%) |
Oct 01, 2010 | 13.48 | 13.57 | 13.37 | 13.40 | 2,246,813 | -0.05(-0.40%) |
Sep 30, 2010 | 13.23 | 13.66 | 13.21 | 13.46 | 5,241,425 | +0.45(+3.47%) |
Sep 29, 2010 | 12.67 | 13.28 | 12.66 | 13.01 | 4,740,292 | +0.34(+2.71%) |
Sep 28, 2010 | 12.66 | 12.71 | 12.40 | 12.66 | 2,653,374 | +0.36(+2.95%) |
Sep 27, 2010 | 12.34 | 12.38 | 12.27 | 12.30 | 828,017 | -0.01(-0.06%) |
Sep 24, 2010 | 12.14 | 12.33 | 12.10 | 12.31 | 994,772 | +0.33(+2.77%) |
Sep 23, 2010 | 12.00 | 12.14 | 11.90 | 11.98 | 1,185,575 | -0.19(-1.52%) |
Sep 22, 2010 | 12.28 | 12.32 | 12.10 | 12.16 | 1,525,370 | -0.04(-0.32%) |
Sep 21, 2010 | 12.11 | 12.26 | 12.06 | 12.20 | 985,982 | +0.08(+0.70%) |
Sep 20, 2010 | 11.97 | 12.16 | 11.95 | 12.11 | 1,465,163 | +0.23(+1.95%) |
Sep 17, 2010 | 11.91 | 11.98 | 11.79 | 11.88 | 2,380,076 | -0.33(-2.72%) |
Sep 15, 2010 | 12.15 | 12.26 | 12.10 | 12.22 | 1,726,558 | -0.40(-3.18%) |
Sep 14, 2010 | 12.64 | 12.72 | 12.51 | 12.62 | 2,477,085 | +0.19(+1.55%) |
Sep 13, 2010 | 12.26 | 12.45 | 12.25 | 12.42 | 2,060,964 | +0.45(+3.74%) |
Sep 10, 2010 | 12.21 | 12.21 | 11.91 | 11.98 | 4,000,737 | -0.23(-1.90%) |
Sep 09, 2010 | 12.45 | 12.45 | 12.17 | 12.21 | 1,861,930 | -0.14(-1.13%) |
Sep 08, 2010 | 12.36 | 12.49 | 12.30 | 12.35 | 1,317,869 | +0.14(+1.14%) |
Sep 07, 2010 | 12.25 | 12.31 | 12.16 | 12.21 | 888,734 | +0.07(+0.57%) |
Sep 03, 2010 | 12.12 | 12.20 | 12.09 | 12.14 | 1,266,463 | -0.05(-0.38%) |
Sep 02, 2010 | 11.95 | 12.18 | 11.89 | 12.18 | 1,478,061 | +0.39(+3.27%) |
Sep 01, 2010 | 11.65 | 11.91 | 11.61 | 11.80 | 1,728,309 | +0.42(+3.66%) |
Aug 31, 2010 | 11.40 | 11.54 | 11.33 | 11.38 | 2,052,783 | +0.07(+0.61%) |
Aug 30, 2010 | 11.40 | 11.52 | 11.31 | 11.31 | 1,213,173 | -0.09(-0.81%) |
Aug 27, 2010 | 11.55 | 11.59 | 11.26 | 11.40 | 2,131,740 | -0.04(-0.34%) |
Aug 26, 2010 | 11.57 | 11.64 | 11.41 | 11.44 | 859,729 | -0.09(-0.80%) |
Aug 25, 2010 | 11.44 | 11.58 | 11.37 | 11.54 | 820,837 | -0.02(-0.13%) |
Aug 24, 2010 | 11.59 | 11.70 | 11.47 | 11.55 | 1,008,762 | -0.12(-1.06%) |
Aug 23, 2010 | 11.84 | 11.97 | 11.67 | 11.67 | 1,014,938 | -0.15(-1.24%) |
Aug 20, 2010 | 11.84 | 11.86 | 11.70 | 11.82 | 1,143,485 | -0.16(-1.35%) |
Aug 19, 2010 | 12.09 | 12.12 | 11.87 | 11.98 | 1,740,820 | +0.05(+0.45%) |
Aug 18, 2010 | 11.93 | 12.04 | 11.77 | 11.93 | 919,354 | -0.02(-0.19%) |
Aug 17, 2010 | 12.00 | 12.10 | 11.91 | 11.95 | 1,486,681 | +0.07(+0.58%) |
Aug 16, 2010 | 11.75 | 11.98 | 11.74 | 11.88 | 1,166,742 | +0.19(+1.65%) |
Aug 13, 2010 | 11.78 | 11.84 | 11.64 | 11.69 | 1,422,115 | -0.15(-1.24%) |
Aug 12, 2010 | 11.76 | 11.88 | 11.71 | 11.84 | 1,503,697 | -0.08(-0.65%) |
Aug 11, 2010 | 12.25 | 12.27 | 11.84 | 11.91 | 3,628,325 | -0.86(-6.71%) |
Aug 10, 2010 | 12.47 | 12.90 | 12.44 | 12.77 | 2,903,939 | +0.06(+0.49%) |
Aug 09, 2010 | 12.66 | 12.73 | 12.62 | 12.71 | 674,040 | -0.02(-0.12%) |
Aug 06, 2010 | 12.57 | 12.73 | 12.48 | 12.72 | 1,681,695 | +0.12(+0.92%) |
Aug 05, 2010 | 12.48 | 12.71 | 12.42 | 12.61 | 1,421,722 | -0.05(-0.37%) |
Aug 04, 2010 | 12.50 | 12.66 | 12.48 | 12.66 | 1,451,097 | +0.14(+1.11%) |
Aug 03, 2010 | 12.50 | 12.53 | 12.38 | 12.52 | 1,392,285 | -0.02(-0.12%) |
Aug 02, 2010 | 12.46 | 12.62 | 12.35 | 12.53 | 1,700,470 | +0.38(+3.11%) |
Jul 30, 2010 | 12.16 | 12.25 | 11.84 | 12.15 | 2,664,959 | -0.24(-1.93%) |
Jul 29, 2010 | 12.70 | 12.75 | 12.15 | 12.39 | 5,423,448 | +0.51(+4.29%) |
Jul 28, 2010 | 11.78 | 12.07 | 11.78 | 11.88 | 2,351,452 | +0.10(+0.85%) |
Jul 27, 2010 | 11.68 | 11.85 | 11.67 | 11.78 | 2,012,464 | +0.12(+0.99%) |
Jul 26, 2010 | 11.40 | 11.67 | 11.37 | 11.67 | 1,153,795 | +0.25(+2.16%) |
Jul 23, 2010 | 11.12 | 11.42 | 11.10 | 11.42 | 2,087,185 | +0.19(+1.65%) |
Jul 22, 2010 | 11.17 | 11.32 | 11.16 | 11.23 | 1,239,131 | +0.25(+2.32%) |
Jul 21, 2010 | 11.15 | 11.19 | 10.93 | 10.98 | 668,222 | -0.18(-1.59%) |
Jul 20, 2010 | 10.88 | 11.16 | 10.83 | 11.16 | 1,163,755 | +0.05(+0.42%) |
Jul 19, 2010 | 11.13 | 11.17 | 10.93 | 11.11 | 875,768 | +0.05(+0.42%) |
Jul 16, 2010 | 11.48 | 11.49 | 10.99 | 11.06 | 1,917,593 | -0.45(-3.89%) |
Jul 15, 2010 | 11.30 | 11.54 | 11.24 | 11.51 | 1,533,098 | +0.22(+1.91%) |
Jul 14, 2010 | 11.27 | 11.38 | 11.20 | 11.30 | 1,551,942 | +0.04(+0.34%) |
Jul 13, 2010 | 11.19 | 11.30 | 11.13 | 11.26 | 3,034,428 | +0.12(+1.04%) |
Jul 12, 2010 | 10.96 | 11.17 | 10.93 | 11.14 | 1,336,226 | +0.08(+0.77%) |
Jul 09, 2010 | 10.96 | 11.06 | 10.93 | 11.06 | 779,322 | +0.06(+0.56%) |
Jul 08, 2010 | 10.93 | 11.03 | 10.81 | 11.00 | 1,464,932 | +0.17(+1.57%) |
Jul 07, 2010 | 10.52 | 10.85 | 10.49 | 10.83 | 1,273,424 | +0.40(+3.85%) |
Jul 06, 2010 | 10.74 | 10.75 | 10.35 | 10.42 | 1,781,917 | -0.32(-2.95%) |
Jul 02, 2010 | 10.71 | 10.83 | 10.45 | 10.74 | 4,838,627 | +0.42(+4.12%) |
Jul 01, 2010 | 10.50 | 10.52 | 10.17 | 10.32 | 3,367,745 | -0.04(-0.37%) |
Jun 30, 2010 | 10.51 | 10.65 | 10.31 | 10.35 | 1,336,514 | -0.10(-0.96%) |
Jun 29, 2010 | 10.59 | 10.61 | 10.39 | 10.45 | 2,096,796 | -0.43(-3.97%) |
Jun 25, 2010 | 10.95 | 11.00 | 10.82 | 10.89 | 2,128,487 | -0.08(-0.77%) |
Jun 24, 2010 | 11.26 | 11.30 | 10.90 | 10.97 | 3,146,648 | -0.72(-6.14%) |
Jun 23, 2010 | 11.75 | 11.81 | 11.60 | 11.69 | 1,583,601 | -0.02(-0.20%) |
Jun 22, 2010 | 12.02 | 12.11 | 11.64 | 11.71 | 1,952,293 | -0.17(-1.43%) |
Jun 21, 2010 | 12.14 | 12.15 | 11.78 | 11.88 | 1,682,735 | +0.07(+0.59%) |
Jun 18, 2010 | 11.88 | 11.91 | 11.71 | 11.81 | 1,634,301 | +0.03(+0.26%) |
Jun 17, 2010 | 11.85 | 11.90 | 11.69 | 11.78 | 2,085,248 | +0.18(+1.53%) |
Jun 16, 2010 | 11.59 | 11.69 | 11.53 | 11.61 | 1,016,429 | -0.13(-1.12%) |
Jun 15, 2010 | 11.51 | 11.77 | 11.47 | 11.74 | 1,357,715 | +0.50(+4.47%) |
Jun 14, 2010 | 11.44 | 11.53 | 11.23 | 11.23 | 941,715 | -0.02(-0.14%) |
Jun 11, 2010 | 11.16 | 11.30 | 11.07 | 11.25 | 975,476 | -0.14(-1.22%) |
Jun 10, 2010 | 11.37 | 11.41 | 11.21 | 11.39 | 1,246,637 | +0.53(+4.83%) |
Jun 09, 2010 | 11.10 | 11.26 | 10.82 | 10.86 | 1,225,775 | -0.13(-1.19%) |
Jun 08, 2010 | 10.89 | 11.12 | 10.83 | 11.00 | 2,307,268 | +0.26(+2.45%) |
Jun 07, 2010 | 11.03 | 11.08 | 10.71 | 10.73 | 1,270,761 | -0.19(-1.70%) |
Jun 04, 2010 | 11.18 | 11.26 | 10.86 | 10.92 | 1,497,844 | -0.45(-3.94%) |
Jun 03, 2010 | 11.37 | 11.46 | 11.14 | 11.37 | 1,382,547 | +0.03(+0.27%) |
Jun 02, 2010 | 10.96 | 11.33 | 10.95 | 11.33 | 2,119,458 | +0.53(+4.93%) |
Jun 01, 2010 | 10.88 | 11.13 | 10.80 | 10.80 | 2,096,022 | -0.15(-1.41%) |
May 28, 2010 | 11.13 | 11.10 | 10.83 | 10.96 | 1,454,050 | -0.17(-1.53%) |
May 27, 2010 | 10.94 | 11.13 | 10.81 | 11.13 | 1,882,197 | +0.61(+5.80%) |
May 26, 2010 | 10.85 | 10.94 | 10.50 | 10.52 | 2,447,836 | -0.18(-1.66%) |
May 25, 2010 | 10.44 | 10.69 | 10.39 | 10.69 | 2,106,600 | +0.03(+0.29%) |
May 24, 2010 | 10.96 | 10.96 | 10.62 | 10.66 | 1,998,701 | -0.32(-2.88%) |
May 21, 2010 | 10.76 | 11.13 | 10.70 | 10.98 | 2,503,797 | +0.39(+3.64%) |
May 20, 2010 | 10.48 | 10.96 | 10.44 | 10.59 | 4,513,463 | -0.60(-5.38%) |
May 19, 2010 | 11.08 | 11.26 | 10.84 | 11.20 | 3,206,266 | +0.03(+0.28%) |
May 18, 2010 | 11.66 | 11.72 | 11.14 | 11.16 | 2,125,418 | -0.35(-3.02%) |
May 17, 2010 | 11.41 | 11.53 | 11.14 | 11.51 | 1,527,157 | +0.13(+1.15%) |
May 14, 2010 | 11.70 | 11.70 | 11.18 | 11.38 | 1,929,631 | -0.45(-3.79%) |
May 13, 2010 | 11.94 | 12.15 | 11.81 | 11.83 | 1,129,401 | -0.26(-2.17%) |
May 12, 2010 | 11.99 | 12.15 | 11.94 | 12.09 | 1,237,011 | +0.28(+2.35%) |
May 11, 2010 | 11.94 | 12.01 | 11.66 | 11.81 | 1,283,210 | -0.03(-0.26%) |
May 10, 2010 | 11.77 | 12.02 | 11.67 | 11.84 | 2,274,021 | +0.55(+4.85%) |
May 07, 2010 | 11.54 | 11.65 | 11.14 | 11.30 | 4,549,641 | -0.35(-2.98%) |
May 06, 2010 | 11.77 | 12.11 | 11.09 | 11.64 | 3,654,743 | -0.05(-0.46%) |
May 05, 2010 | 11.65 | 11.85 | 11.58 | 11.70 | 2,652,148 | -0.28(-2.32%) |
May 04, 2010 | 12.25 | 12.26 | 11.94 | 11.98 | 2,801,525 | -0.72(-5.66%) |
May 03, 2010 | 12.62 | 12.79 | 12.61 | 12.69 | 1,631,676 | +0.06(+0.49%) |
Apr 30, 2010 | 12.96 | 12.99 | 12.55 | 12.63 | 1,994,342 | -0.28(-2.15%) |
Apr 29, 2010 | 12.99 | 13.09 | 12.59 | 12.91 | 6,475,976 | -0.49(-3.63%) |
Apr 28, 2010 | 13.10 | 13.44 | 12.98 | 13.40 | 2,283,087 | +0.25(+1.88%) |
Apr 27, 2010 | 13.28 | 13.45 | 13.07 | 13.15 | 1,997,420 | -0.31(-2.30%) |
Apr 26, 2010 | 13.43 | 13.58 | 13.38 | 13.46 | 987,629 | -0.04(-0.29%) |
Apr 23, 2010 | 13.14 | 13.64 | 13.09 | 13.50 | 1,703,465 | +0.25(+1.86%) |
Apr 22, 2010 | 13.05 | 13.27 | 12.89 | 13.25 | 3,531,035 | -0.28(-2.06%) |
Apr 21, 2010 | 13.51 | 13.55 | 13.35 | 13.53 | 1,778,407 | +0.19(+1.39%) |
Apr 20, 2010 | 13.44 | 13.45 | 13.27 | 13.34 | 1,235,955 | +0.14(+1.05%) |
Apr 19, 2010 | 13.14 | 13.30 | 13.05 | 13.20 | 2,301,888 | -0.01(-0.06%) |
Apr 16, 2010 | 13.45 | 13.45 | 13.00 | 13.21 | 4,169,065 | -0.35(-2.56%) |
Apr 15, 2010 | 13.70 | 13.73 | 13.53 | 13.56 | 2,797,567 | -0.22(-1.57%) |
Apr 14, 2010 | 13.67 | 13.77 | 13.60 | 13.77 | 2,287,137 | +0.39(+2.94%) |
Apr 13, 2010 | 13.44 | 13.47 | 13.27 | 13.38 | 1,007,223 | -0.10(-0.74%) |
Apr 12, 2010 | 13.60 | 13.64 | 13.44 | 13.48 | 1,155,327 | +0.05(+0.34%) |
Apr 09, 2010 | 13.27 | 13.46 | 13.25 | 13.44 | 1,928,165 | +0.39(+3.02%) |
Apr 08, 2010 | 13.00 | 13.11 | 12.86 | 13.04 | 1,753,207 | +0.10(+0.78%) |
Apr 07, 2010 | 13.19 | 13.23 | 12.90 | 12.94 | 2,492,810 | -0.32(-2.39%) |
Apr 06, 2010 | 13.03 | 13.27 | 12.99 | 13.26 | 1,800,910 | +0.48(+3.75%) |
Apr 05, 2010 | 12.62 | 12.82 | 12.51 | 12.78 | 742,991 | +0.16(+1.28%) |