Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.88 | 12.88 | 11.93 | 12.00 | 20,094,820 | -0.79(-6.19%) |
Apr 28, 2011 | 12.79 | 12.88 | 12.69 | 12.79 | 6,645,627 | +0.01(+0.08%) |
Apr 27, 2011 | 12.65 | 12.80 | 12.64 | 12.79 | 4,284,701 | +0.14(+1.12%) |
Apr 26, 2011 | 12.61 | 12.73 | 12.54 | 12.64 | 4,529,388 | +0.11(+0.86%) |
Apr 25, 2011 | 12.47 | 12.58 | 12.43 | 12.54 | 4,328,401 | +0.00(+0.04%) |
Apr 21, 2011 | 12.57 | 12.59 | 12.49 | 12.53 | 1,974,319 | -0.00(-0.04%) |
Apr 20, 2011 | 12.46 | 12.56 | 12.45 | 12.54 | 3,671,623 | +0.22(+1.79%) |
Apr 19, 2011 | 12.43 | 12.43 | 12.28 | 12.32 | 2,902,218 | -0.08(-0.63%) |
Apr 18, 2011 | 12.35 | 12.40 | 12.22 | 12.39 | 3,559,308 | -0.07(-0.59%) |
Apr 15, 2011 | 12.32 | 12.47 | 12.27 | 12.47 | 3,612,561 | +0.19(+1.51%) |
Apr 14, 2011 | 12.15 | 12.31 | 12.10 | 12.28 | 2,782,681 | +0.09(+0.72%) |
Apr 13, 2011 | 12.24 | 12.27 | 12.15 | 12.19 | 2,922,393 | -0.02(-0.16%) |
Apr 12, 2011 | 12.23 | 12.31 | 12.20 | 12.21 | 2,897,620 | -0.09(-0.75%) |
Apr 11, 2011 | 12.29 | 12.40 | 12.29 | 12.31 | 1,955,695 | +0.01(+0.08%) |
Apr 08, 2011 | 12.53 | 12.54 | 12.22 | 12.30 | 2,992,611 | -0.19(-1.49%) |
Apr 07, 2011 | 12.49 | 12.58 | 12.42 | 12.48 | 2,098,975 | -0.04(-0.35%) |
Apr 06, 2011 | 12.57 | 12.59 | 12.50 | 12.53 | 3,079,711 | -0.01(-0.12%) |
Apr 05, 2011 | 12.50 | 12.65 | 12.46 | 12.54 | 7,233,424 | +0.01(+0.12%) |
Apr 04, 2011 | 12.57 | 12.61 | 12.44 | 12.53 | 4,006,135 | -0.00(-0.04%) |
Apr 01, 2011 | 12.62 | 12.64 | 12.48 | 12.53 | 6,478,704 | -0.02(-0.20%) |
Mar 31, 2011 | 12.45 | 12.56 | 12.43 | 12.56 | 4,807,661 | +0.07(+0.55%) |
Mar 30, 2011 | 12.36 | 12.51 | 12.36 | 12.49 | 5,218,855 | +0.16(+1.27%) |
Mar 29, 2011 | 12.28 | 12.36 | 12.26 | 12.33 | 5,988,011 | +0.02(+0.20%) |
Mar 28, 2011 | 12.36 | 12.36 | 12.27 | 12.31 | 4,041,734 | +0.00(+0.00%) |
Mar 25, 2011 | 12.10 | 12.34 | 12.08 | 12.31 | 8,213,346 | +0.27(+2.23%) |
Mar 24, 2011 | 11.97 | 12.12 | 11.92 | 12.04 | 3,851,147 | +0.17(+1.40%) |
Mar 23, 2011 | 11.89 | 11.89 | 11.74 | 11.87 | 3,671,834 | -0.01(-0.12%) |
Mar 22, 2011 | 12.02 | 12.03 | 11.87 | 11.89 | 2,539,488 | -0.12(-0.98%) |
Mar 21, 2011 | 12.07 | 12.10 | 12.00 | 12.00 | 2,926,497 | +0.07(+0.61%) |
Mar 18, 2011 | 11.82 | 12.00 | 11.78 | 11.93 | 4,915,265 | +0.27(+2.31%) |
Mar 17, 2011 | 11.73 | 11.80 | 11.64 | 11.66 | 3,171,109 | +0.08(+0.68%) |
Mar 16, 2011 | 11.76 | 11.78 | 11.53 | 11.58 | 4,922,175 | -0.20(-1.66%) |
Mar 15, 2011 | 11.77 | 11.86 | 11.75 | 11.78 | 3,908,102 | -0.19(-1.55%) |
Mar 14, 2011 | 12.04 | 12.06 | 11.89 | 11.96 | 6,636,397 | -0.10(-0.81%) |
Mar 11, 2011 | 11.95 | 12.09 | 11.93 | 12.06 | 3,140,834 | +0.06(+0.49%) |
Mar 10, 2011 | 12.07 | 12.10 | 11.93 | 12.00 | 4,006,569 | -0.21(-1.68%) |
Mar 09, 2011 | 12.18 | 12.23 | 12.04 | 12.21 | 3,787,088 | +0.02(+0.16%) |
Mar 08, 2011 | 12.01 | 12.27 | 11.98 | 12.19 | 4,582,189 | +0.20(+1.67%) |
Mar 07, 2011 | 12.11 | 12.15 | 11.83 | 11.99 | 9,274,728 | -0.06(-0.53%) |
Mar 04, 2011 | 12.18 | 12.21 | 11.98 | 12.05 | 3,284,992 | -0.15(-1.24%) |
Mar 03, 2011 | 12.14 | 12.26 | 12.14 | 12.20 | 2,874,554 | +0.15(+1.26%) |
Mar 02, 2011 | 12.02 | 12.13 | 11.91 | 12.05 | 8,515,232 | -0.05(-0.40%) |
Mar 01, 2011 | 12.33 | 12.40 | 12.08 | 12.10 | 2,989,357 | -0.21(-1.67%) |
Feb 28, 2011 | 12.20 | 12.36 | 12.20 | 12.31 | 3,794,673 | +0.13(+1.08%) |
Feb 25, 2011 | 12.15 | 12.17 | 12.01 | 12.17 | 3,419,341 | +0.08(+0.69%) |
Feb 24, 2011 | 12.13 | 12.16 | 12.03 | 12.09 | 4,472,986 | -0.02(-0.20%) |
Feb 23, 2011 | 12.31 | 12.32 | 12.07 | 12.12 | 4,485,349 | -0.18(-1.43%) |
Feb 22, 2011 | 12.50 | 12.52 | 12.27 | 12.29 | 3,729,628 | -0.29(-2.33%) |
Feb 18, 2011 | 12.71 | 12.73 | 12.55 | 12.58 | 3,633,954 | -0.10(-0.81%) |
Feb 17, 2011 | 12.56 | 12.75 | 12.47 | 12.69 | 3,774,983 | +0.12(+0.93%) |
Feb 16, 2011 | 12.48 | 12.63 | 12.39 | 12.57 | 3,625,243 | +0.20(+1.62%) |
Feb 15, 2011 | 12.55 | 12.55 | 12.30 | 12.37 | 6,118,361 | -0.19(-1.50%) |
Feb 14, 2011 | 12.49 | 12.60 | 12.48 | 12.56 | 3,556,127 | +0.09(+0.73%) |
Feb 11, 2011 | 12.24 | 12.49 | 12.20 | 12.47 | 3,537,656 | +0.21(+1.69%) |
Feb 10, 2011 | 12.06 | 12.35 | 12.04 | 12.26 | 5,260,255 | +0.17(+1.43%) |
Feb 09, 2011 | 12.12 | 12.50 | 11.96 | 12.09 | 7,695,689 | -0.04(-0.32%) |
Feb 08, 2011 | 11.95 | 12.18 | 11.90 | 12.12 | 5,128,263 | +0.20(+1.66%) |
Feb 07, 2011 | 11.66 | 11.93 | 11.61 | 11.93 | 9,009,363 | +0.31(+2.70%) |
Feb 04, 2011 | 11.63 | 11.63 | 11.57 | 11.61 | 6,934,480 | +0.01(+0.13%) |
Feb 03, 2011 | 11.68 | 11.68 | 11.56 | 11.60 | 7,908,864 | -0.08(-0.70%) |
Feb 02, 2011 | 11.66 | 11.71 | 11.60 | 11.68 | 2,847,118 | -0.00(-0.04%) |
Feb 01, 2011 | 11.76 | 11.80 | 11.66 | 11.69 | 3,286,366 | -0.01(-0.08%) |
Jan 31, 2011 | 11.69 | 11.72 | 11.59 | 11.70 | 3,960,611 | +0.11(+0.91%) |
Jan 28, 2011 | 11.81 | 11.85 | 11.52 | 11.59 | 4,812,781 | -0.19(-1.60%) |
Jan 27, 2011 | 11.65 | 11.82 | 11.65 | 11.78 | 2,775,332 | +0.15(+1.33%) |
Jan 26, 2011 | 11.62 | 11.66 | 11.52 | 11.62 | 5,783,171 | +0.04(+0.37%) |
Jan 25, 2011 | 11.55 | 11.58 | 11.44 | 11.58 | 2,410,872 | +0.02(+0.21%) |
Jan 24, 2011 | 11.57 | 11.61 | 11.50 | 11.56 | 7,846,601 | +0.01(+0.08%) |
Jan 21, 2011 | 11.53 | 11.57 | 11.47 | 11.55 | 2,544,382 | +0.09(+0.76%) |
Jan 20, 2011 | 11.48 | 11.52 | 11.43 | 11.46 | 2,391,535 | -0.07(-0.63%) |
Jan 19, 2011 | 11.57 | 11.59 | 11.44 | 11.53 | 3,035,806 | -0.01(-0.13%) |
Jan 18, 2011 | 11.54 | 11.58 | 11.45 | 11.55 | 2,763,596 | +0.02(+0.17%) |
Jan 14, 2011 | 11.52 | 11.60 | 11.46 | 11.53 | 3,370,842 | -0.03(-0.29%) |
Jan 13, 2011 | 11.49 | 11.61 | 11.39 | 11.56 | 7,553,649 | +0.06(+0.54%) |
Jan 12, 2011 | 11.49 | 11.60 | 11.47 | 11.50 | 3,117,711 | +0.04(+0.38%) |
Jan 11, 2011 | 11.55 | 11.56 | 11.39 | 11.45 | 3,074,373 | -0.05(-0.42%) |
Jan 10, 2011 | 11.39 | 11.55 | 11.35 | 11.50 | 3,842,568 | +0.05(+0.42%) |
Jan 07, 2011 | 11.65 | 11.70 | 11.30 | 11.45 | 4,362,179 | -0.22(-1.91%) |
Jan 06, 2011 | 11.74 | 11.75 | 11.60 | 11.68 | 2,943,161 | -0.05(-0.40%) |
Jan 05, 2011 | 11.66 | 11.75 | 11.66 | 11.72 | 3,125,488 | +0.02(+0.21%) |
Jan 04, 2011 | 11.70 | 11.78 | 11.61 | 11.70 | 4,172,273 | +0.03(+0.29%) |
Jan 03, 2011 | 11.74 | 11.77 | 11.63 | 11.67 | 5,766,154 | +0.02(+0.17%) |
Dec 31, 2010 | 11.77 | 11.78 | 11.64 | 11.65 | 2,594,836 | -0.13(-1.06%) |
Dec 30, 2010 | 11.80 | 11.83 | 11.72 | 11.77 | 1,818,530 | -0.05(-0.41%) |
Dec 29, 2010 | 11.90 | 11.93 | 11.82 | 11.82 | 1,883,475 | -0.06(-0.49%) |
Dec 28, 2010 | 11.89 | 11.90 | 11.83 | 11.88 | 1,635,875 | +0.04(+0.37%) |
Dec 27, 2010 | 11.81 | 11.86 | 11.80 | 11.83 | 1,538,549 | +0.01(+0.12%) |
Dec 23, 2010 | 11.88 | 11.94 | 11.80 | 11.82 | 2,844,687 | -0.05(-0.45%) |
Dec 22, 2010 | 11.87 | 11.94 | 11.82 | 11.87 | 3,424,390 | +0.03(+0.28%) |
Dec 21, 2010 | 11.88 | 11.94 | 11.79 | 11.84 | 2,397,861 | -0.00(-0.04%) |
Dec 20, 2010 | 11.86 | 11.90 | 11.78 | 11.84 | 2,558,545 | +0.02(+0.20%) |
Dec 17, 2010 | 11.78 | 11.83 | 11.76 | 11.82 | 5,955,340 | +0.04(+0.33%) |
Dec 16, 2010 | 11.59 | 11.79 | 11.58 | 11.78 | 5,343,057 | +0.13(+1.07%) |
Dec 15, 2010 | 11.53 | 11.67 | 11.45 | 11.66 | 8,113,166 | +0.16(+1.38%) |
Dec 14, 2010 | 11.46 | 11.54 | 11.41 | 11.50 | 3,490,755 | +0.04(+0.34%) |
Dec 13, 2010 | 11.32 | 11.49 | 11.29 | 11.46 | 6,546,342 | +0.19(+1.67%) |
Dec 10, 2010 | 11.20 | 11.28 | 11.17 | 11.27 | 2,596,995 | +0.10(+0.91%) |
Dec 09, 2010 | 11.17 | 11.21 | 11.08 | 11.17 | 2,932,862 | +0.06(+0.56%) |
Dec 08, 2010 | 11.08 | 11.18 | 11.05 | 11.11 | 3,382,459 | +0.01(+0.13%) |
Dec 07, 2010 | 11.04 | 11.19 | 11.01 | 11.09 | 6,286,213 | +0.16(+1.50%) |
Dec 06, 2010 | 10.92 | 10.95 | 10.87 | 10.93 | 2,601,847 | +0.01(+0.09%) |
Dec 03, 2010 | 10.96 | 10.98 | 10.89 | 10.92 | 7,834,146 | -0.04(-0.39%) |
Dec 02, 2010 | 10.78 | 11.00 | 10.77 | 10.96 | 6,723,419 | +0.20(+1.88%) |
Dec 01, 2010 | 10.69 | 10.81 | 10.65 | 10.76 | 3,390,745 | +0.19(+1.82%) |
Nov 30, 2010 | 10.69 | 10.69 | 10.56 | 10.57 | 3,797,725 | -0.19(-1.79%) |
Nov 29, 2010 | 10.79 | 10.79 | 10.61 | 10.76 | 3,442,433 | -0.05(-0.49%) |
Nov 26, 2010 | 10.84 | 10.85 | 10.79 | 10.81 | 1,246,604 | -0.08(-0.71%) |
Nov 24, 2010 | 10.83 | 10.89 | 10.89 | 10.89 | 3,339,317 | +0.12(+1.12%) |
Nov 23, 2010 | 10.78 | 10.84 | 10.74 | 10.77 | 4,293,741 | -0.10(-0.89%) |
Nov 22, 2010 | 10.81 | 10.91 | 10.78 | 10.87 | 4,221,183 | +0.00(+0.04%) |
Nov 19, 2010 | 10.80 | 10.93 | 10.80 | 10.86 | 3,316,065 | +0.02(+0.22%) |
Nov 18, 2010 | 10.91 | 10.97 | 10.83 | 10.84 | 4,185,613 | +0.02(+0.18%) |
Nov 17, 2010 | 10.97 | 10.97 | 10.77 | 10.82 | 4,975,931 | -0.11(-1.04%) |
Nov 16, 2010 | 11.05 | 11.05 | 10.80 | 10.93 | 4,382,272 | -0.13(-1.16%) |
Nov 15, 2010 | 11.04 | 11.13 | 11.02 | 11.06 | 3,049,121 | +0.10(+0.95%) |
Nov 12, 2010 | 11.00 | 11.06 | 10.89 | 10.96 | 2,545,180 | -0.12(-1.11%) |
Nov 11, 2010 | 11.02 | 11.10 | 10.98 | 11.08 | 2,365,026 | -0.04(-0.34%) |
Nov 10, 2010 | 11.09 | 11.13 | 10.93 | 11.12 | 4,272,460 | +0.05(+0.43%) |
Nov 09, 2010 | 11.19 | 11.21 | 11.05 | 11.07 | 4,092,344 | -0.09(-0.81%) |
Nov 08, 2010 | 11.06 | 11.18 | 11.02 | 11.16 | 9,082,392 | +0.08(+0.68%) |
Nov 05, 2010 | 10.93 | 11.09 | 10.90 | 11.08 | 9,253,298 | +0.16(+1.48%) |
Nov 04, 2010 | 10.91 | 10.95 | 10.88 | 10.92 | 10,177,327 | +0.09(+0.79%) |
Nov 03, 2010 | 10.55 | 10.89 | 10.55 | 10.84 | 8,513,250 | +0.35(+3.30%) |
Nov 02, 2010 | 10.54 | 10.59 | 10.49 | 10.49 | 4,835,732 | +0.03(+0.32%) |
Nov 01, 2010 | 10.46 | 10.50 | 10.38 | 10.46 | 2,840,306 | +0.06(+0.55%) |
Oct 29, 2010 | 10.25 | 10.41 | 10.22 | 10.40 | 5,963,475 | +0.16(+1.57%) |
Oct 28, 2010 | 10.24 | 10.33 | 10.16 | 10.24 | 2,629,725 | +0.07(+0.65%) |
Oct 27, 2010 | 10.41 | 10.41 | 10.14 | 10.17 | 5,275,676 | -0.34(-3.25%) |
Oct 25, 2010 | 10.52 | 10.60 | 10.50 | 10.51 | 1,937,485 | +0.03(+0.32%) |
Oct 22, 2010 | 10.47 | 10.51 | 10.46 | 10.48 | 1,789,933 | +0.02(+0.23%) |
Oct 21, 2010 | 10.48 | 10.54 | 10.36 | 10.46 | 5,079,579 | +0.02(+0.18%) |
Oct 20, 2010 | 10.25 | 10.47 | 10.25 | 10.44 | 2,847,568 | +0.22(+2.18%) |
Oct 19, 2010 | 10.14 | 10.32 | 10.14 | 10.22 | 3,878,384 | -0.00(-0.05%) |
Oct 18, 2010 | 10.38 | 10.41 | 10.20 | 10.22 | 9,580,758 | -0.14(-1.37%) |
Oct 15, 2010 | 10.39 | 10.43 | 10.26 | 10.36 | 3,384,225 | +0.04(+0.41%) |
Oct 14, 2010 | 10.58 | 10.58 | 10.29 | 10.32 | 4,747,782 | -0.25(-2.38%) |
Oct 13, 2010 | 10.55 | 10.61 | 10.47 | 10.57 | 3,402,071 | +0.11(+1.04%) |
Oct 12, 2010 | 10.43 | 10.46 | 10.34 | 10.46 | 2,766,074 | +0.03(+0.32%) |
Oct 11, 2010 | 10.43 | 10.46 | 10.36 | 10.43 | 1,858,568 | +0.01(+0.14%) |
Oct 08, 2010 | 10.41 | 10.43 | 10.31 | 10.41 | 3,355,127 | +0.05(+0.46%) |
Oct 07, 2010 | 10.44 | 10.47 | 10.33 | 10.37 | 2,491,834 | -0.04(-0.41%) |
Oct 06, 2010 | 10.33 | 10.42 | 10.25 | 10.41 | 3,063,275 | +0.09(+0.83%) |
Oct 05, 2010 | 10.19 | 10.35 | 10.17 | 10.32 | 3,506,019 | +0.22(+2.16%) |
Oct 04, 2010 | 10.10 | 10.18 | 10.05 | 10.11 | 3,426,473 | -0.04(-0.37%) |
Oct 01, 2010 | 10.14 | 10.17 | 10.05 | 10.14 | 3,465,458 | +0.01(+0.08%) |
Sep 30, 2010 | 10.13 | 10.33 | 10.09 | 10.14 | 43,845 | -0.04(-0.36%) |
Sep 29, 2010 | 10.10 | 10.19 | 9.955 | 10.17 | 3,692,197 | +0.08(+0.75%) |
Sep 28, 2010 | 10.07 | 10.12 | 9.912 | 10.10 | 3,524,624 | +0.07(+0.71%) |
Sep 27, 2010 | 9.979 | 10.06 | 9.939 | 10.03 | 4,253,349 | +0.04(+0.43%) |
Sep 24, 2010 | 10.02 | 10.05 | 9.950 | 9.984 | 5,836,775 | +0.06(+0.62%) |
Sep 23, 2010 | 9.922 | 10.04 | 9.875 | 9.922 | 3,832,681 | -0.03(-0.29%) |
Sep 22, 2010 | 10.01 | 10.09 | 9.912 | 9.950 | 4,155,168 | -0.06(-0.57%) |
Sep 21, 2010 | 10.12 | 10.14 | 9.988 | 10.01 | 4,993,751 | -0.11(-1.12%) |
Sep 20, 2010 | 9.998 | 10.14 | 9.902 | 10.12 | 3,187,429 | +0.18(+1.76%) |
Sep 17, 2010 | 9.946 | 9.998 | 9.867 | 9.946 | 3,481,536 | +0.08(+0.77%) |
Sep 15, 2010 | 9.694 | 9.875 | 9.609 | 9.870 | 3,933,580 | +0.16(+1.66%) |
Sep 14, 2010 | 9.690 | 9.780 | 9.671 | 9.709 | 3,588,058 | +0.02(+0.24%) |
Sep 13, 2010 | 9.633 | 9.713 | 9.595 | 9.685 | 2,834,551 | +0.16(+1.64%) |
Sep 10, 2010 | 9.462 | 9.543 | 9.443 | 9.529 | 2,500,966 | +0.09(+1.01%) |
Sep 09, 2010 | 9.467 | 9.467 | 9.363 | 9.434 | 3,397,000 | +0.08(+0.81%) |
Sep 08, 2010 | 9.353 | 9.386 | 9.263 | 9.358 | 4,601,371 | +0.01(+0.15%) |
Sep 07, 2010 | 9.453 | 9.476 | 9.310 | 9.344 | 466 | -0.10(-1.10%) |
Sep 03, 2010 | 9.495 | 9.547 | 9.360 | 9.448 | 4,350,576 | +0.06(+0.61%) |
Sep 02, 2010 | 9.339 | 9.443 | 9.296 | 9.391 | 841 | +0.03(+0.35%) |
Sep 01, 2010 | 9.244 | 9.415 | 9.220 | 9.358 | 4,151,251 | +0.23(+2.49%) |
Aug 31, 2010 | 9.111 | 9.154 | 9.036 | 9.130 | 123,825 | -0.04(-0.47%) |
Aug 30, 2010 | 9.296 | 9.325 | 9.145 | 9.173 | 2,224,074 | -0.12(-1.33%) |
Aug 27, 2010 | 9.168 | 9.315 | 9.102 | 9.296 | 2,702,497 | +0.11(+1.19%) |
Aug 26, 2010 | 9.320 | 9.386 | 9.154 | 9.187 | 3,829,114 | -0.09(-0.92%) |
Aug 25, 2010 | 9.178 | 9.310 | 9.102 | 9.273 | 3,873,018 | +0.04(+0.46%) |
Aug 24, 2010 | 9.244 | 9.344 | 9.178 | 9.230 | 582 | -0.10(-1.07%) |
Aug 23, 2010 | 9.434 | 9.490 | 9.320 | 9.329 | 7,348,907 | -0.04(-0.40%) |
Aug 20, 2010 | 9.372 | 9.419 | 9.249 | 9.367 | 3,233,376 | -0.02(-0.20%) |
Aug 19, 2010 | 9.519 | 9.557 | 9.339 | 9.386 | 104,890 | -0.12(-1.30%) |
Aug 18, 2010 | 9.481 | 9.581 | 9.434 | 9.510 | 7,470,779 | +0.04(+0.45%) |
Aug 17, 2010 | 9.268 | 9.510 | 9.225 | 9.467 | 4,705,133 | +0.26(+2.78%) |
Aug 16, 2010 | 9.220 | 9.282 | 9.154 | 9.211 | 4,130,610 | -0.06(-0.61%) |
Aug 13, 2010 | 9.268 | 9.348 | 9.168 | 9.268 | 4,300,172 | -0.03(-0.36%) |
Aug 12, 2010 | 9.334 | 9.424 | 9.244 | 9.301 | 5,534,196 | -0.15(-1.56%) |
Aug 11, 2010 | 9.623 | 9.638 | 9.367 | 9.448 | 6,299,944 | -0.25(-2.57%) |
Aug 10, 2010 | 9.655 | 9.832 | 9.599 | 9.697 | 2,044 | -0.02(-0.19%) |
Aug 09, 2010 | 9.734 | 9.767 | 9.599 | 9.715 | 4,976,518 | +0.07(+0.72%) |
Aug 06, 2010 | 9.646 | 9.678 | 9.515 | 9.646 | 6,148,551 | +0.04(+0.44%) |
Aug 05, 2010 | 9.795 | 9.920 | 9.548 | 9.604 | 12,156,044 | -0.18(-1.81%) |
Aug 04, 2010 | 10.85 | 10.92 | 9.725 | 9.781 | 2,797 | -1.84(-15.87%) |
Aug 03, 2010 | 11.55 | 11.64 | 11.51 | 11.62 | 3,932,381 | +0.13(+1.09%) |
Aug 02, 2010 | 11.54 | 11.59 | 11.47 | 11.50 | 2,998,627 | +0.13(+1.15%) |
Jul 30, 2010 | 11.37 | 11.43 | 11.19 | 11.37 | 2,867,229 | -0.07(-0.57%) |
Jul 29, 2010 | 11.50 | 11.57 | 11.30 | 11.43 | 3,205,958 | +0.02(+0.16%) |
Jul 28, 2010 | 11.42 | 11.53 | 11.34 | 11.42 | 354 | -0.06(-0.53%) |
Jul 27, 2010 | 11.48 | 11.61 | 11.46 | 11.48 | 474 | -0.04(-0.32%) |
Jul 26, 2010 | 11.26 | 11.51 | 11.26 | 11.51 | 2,531,861 | +0.22(+1.94%) |
Jul 23, 2010 | 11.22 | 11.29 | 11.10 | 11.29 | 3,190,013 | +0.10(+0.92%) |
Jul 22, 2010 | 11.03 | 11.23 | 10.99 | 11.19 | 5,165,594 | +0.29(+2.69%) |
Jul 21, 2010 | 10.96 | 11.04 | 10.82 | 10.90 | 3,465,205 | -0.01(-0.13%) |
Jul 20, 2010 | 10.91 | 10.94 | 10.67 | 10.91 | 3,701,757 | +0.13(+1.17%) |
Jul 19, 2010 | 10.73 | 10.82 | 10.67 | 10.79 | 2,385,961 | +0.11(+1.00%) |
Jul 16, 2010 | 10.68 | 10.95 | 10.66 | 10.68 | 3,479,545 | -0.28(-2.59%) |
Jul 15, 2010 | 11.02 | 11.04 | 10.87 | 10.96 | 4,300,708 | -0.04(-0.34%) |
Jul 14, 2010 | 10.90 | 11.00 | 10.88 | 11.00 | 3,927,546 | +0.09(+0.81%) |
Jul 13, 2010 | 10.84 | 10.95 | 10.81 | 10.91 | 3,573,421 | +0.18(+1.65%) |
Jul 12, 2010 | 10.74 | 10.82 | 10.64 | 10.74 | 2,474,993 | -0.00(-0.04%) |
Jul 09, 2010 | 10.74 | 10.74 | 10.62 | 10.74 | 3,225,664 | +0.06(+0.52%) |
Jul 08, 2010 | 10.50 | 10.73 | 10.48 | 10.68 | 4,481,921 | +0.23(+2.23%) |
Jul 07, 2010 | 10.28 | 10.46 | 10.24 | 10.45 | 4,225,181 | +0.17(+1.63%) |
Jul 06, 2010 | 10.40 | 10.40 | 10.22 | 10.28 | 9,631,377 | +0.05(+0.50%) |
Jul 02, 2010 | 10.23 | 10.42 | 10.21 | 10.23 | 2,902,354 | -0.11(-1.08%) |
Jul 01, 2010 | 10.21 | 10.40 | 10.21 | 10.34 | 5,745,083 | +0.12(+1.14%) |
Jun 30, 2010 | 10.28 | 10.32 | 10.19 | 10.23 | 375 | -0.05(-0.45%) |
Jun 29, 2010 | 10.34 | 10.36 | 10.20 | 10.27 | 4,624,445 | -0.27(-2.52%) |
Jun 25, 2010 | 10.54 | 10.58 | 10.36 | 10.54 | 8,968,259 | +0.19(+1.85%) |
Jun 24, 2010 | 10.39 | 10.49 | 10.29 | 10.35 | 5,368,797 | -0.07(-0.67%) |
Jun 23, 2010 | 10.65 | 10.65 | 10.36 | 10.42 | 4,090,814 | -0.16(-1.54%) |
Jun 22, 2010 | 10.74 | 10.82 | 10.57 | 10.58 | 407 | -0.12(-1.13%) |
Jun 21, 2010 | 10.90 | 10.99 | 10.66 | 10.70 | 2,863,068 | -0.12(-1.08%) |
Jun 18, 2010 | 10.82 | 10.85 | 10.66 | 10.82 | 2,960,349 | +0.06(+0.52%) |
Jun 17, 2010 | 10.88 | 10.88 | 10.67 | 10.76 | 2,766,425 | -0.01(-0.09%) |
Jun 16, 2010 | 10.76 | 10.82 | 10.72 | 10.77 | 2,351,249 | -0.08(-0.73%) |
Jun 15, 2010 | 10.74 | 10.85 | 10.65 | 10.85 | 2,854,263 | +0.24(+2.28%) |
Jun 14, 2010 | 10.64 | 10.73 | 10.59 | 10.61 | 4,547,768 | +0.07(+0.62%) |
Jun 11, 2010 | 10.45 | 10.56 | 10.36 | 10.54 | 4,351,205 | +0.01(+0.09%) |
Jun 10, 2010 | 10.34 | 10.54 | 10.29 | 10.54 | 3,566,353 | +0.34(+3.38%) |
Jun 09, 2010 | 10.19 | 10.32 | 10.12 | 10.19 | 4,256,175 | +0.06(+0.60%) |
Jun 08, 2010 | 10.02 | 10.15 | 9.911 | 10.13 | 6,342,865 | +0.14(+1.35%) |
Jun 07, 2010 | 10.26 | 10.29 | 9.995 | 9.995 | 5,482,868 | -0.24(-2.37%) |
Jun 04, 2010 | 10.24 | 10.45 | 10.18 | 10.24 | 7,416,818 | -0.34(-3.17%) |
Jun 03, 2010 | 10.43 | 10.61 | 10.39 | 10.57 | 4,981,087 | +0.20(+1.93%) |
Jun 02, 2010 | 10.17 | 10.37 | 10.14 | 10.37 | 3,541,199 | +0.20(+2.02%) |
Jun 01, 2010 | 10.50 | 10.51 | 10.17 | 10.17 | 6,035,433 | -0.38(-3.58%) |
May 28, 2010 | 10.54 | 10.61 | 10.45 | 10.54 | 5,925,987 | +0.02(+0.18%) |
May 27, 2010 | 10.26 | 10.53 | 10.25 | 10.53 | 5,150,004 | +0.46(+4.58%) |
May 26, 2010 | 10.38 | 10.44 | 10.05 | 10.06 | 644 | -0.26(-2.53%) |
May 25, 2010 | 10.22 | 10.34 | 10.04 | 10.33 | 4,871,463 | -0.06(-0.58%) |
May 24, 2010 | 10.43 | 10.54 | 10.35 | 10.39 | 4,154,913 | -0.10(-0.93%) |
May 21, 2010 | 10.07 | 10.48 | 10.07 | 10.48 | 5,987,063 | +0.20(+1.95%) |
May 20, 2010 | 10.29 | 10.48 | 10.26 | 10.28 | 9,548,725 | -0.31(-2.90%) |
May 19, 2010 | 10.75 | 10.81 | 10.54 | 10.59 | 6,886,588 | -0.19(-1.73%) |
May 18, 2010 | 11.03 | 11.10 | 10.76 | 10.78 | 4,723 | -0.14(-1.32%) |
May 17, 2010 | 10.87 | 10.99 | 10.74 | 10.92 | 5,401,337 | +0.05(+0.47%) |
May 14, 2010 | 10.87 | 11.06 | 10.80 | 10.87 | 7,495,862 | -0.27(-2.38%) |
May 13, 2010 | 11.44 | 11.47 | 11.10 | 11.14 | 4,515,645 | -0.30(-2.65%) |
May 12, 2010 | 11.43 | 11.48 | 11.29 | 11.44 | 4,733,159 | +0.14(+1.22%) |
May 11, 2010 | 11.35 | 11.50 | 11.29 | 11.30 | 5,509,811 | -0.13(-1.12%) |
May 10, 2010 | 11.32 | 11.43 | 11.32 | 11.43 | 7,356,142 | +0.63(+5.86%) |
May 07, 2010 | 10.85 | 10.95 | 10.49 | 10.80 | 9,454,960 | -0.12(-1.09%) |
May 06, 2010 | 11.28 | 11.36 | 9.865 | 10.92 | 1,758 | -0.42(-3.68%) |
May 05, 2010 | 11.44 | 11.48 | 11.25 | 11.33 | 4,825,712 | -0.05(-0.44%) |
May 04, 2010 | 11.51 | 11.70 | 11.24 | 11.38 | 9,187,287 | -0.49(-4.13%) |