Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.24 | 16.29 | 16.14 | 16.17 | 7,308,495 | -0.07(-0.45%) |
Apr 28, 2011 | 16.02 | 16.28 | 15.96 | 16.24 | 4,475,003 | +0.23(+1.45%) |
Apr 27, 2011 | 15.97 | 16.03 | 15.84 | 16.01 | 3,794,678 | +0.10(+0.63%) |
Apr 26, 2011 | 15.96 | 16.02 | 15.82 | 15.91 | 5,247,548 | +0.01(+0.06%) |
Apr 25, 2011 | 15.88 | 15.92 | 15.77 | 15.90 | 2,553,046 | +0.04(+0.28%) |
Apr 21, 2011 | 15.90 | 15.94 | 15.82 | 15.86 | 2,894,179 | -0.04(-0.28%) |
Apr 20, 2011 | 15.65 | 15.93 | 15.62 | 15.90 | 5,937,013 | +0.41(+2.68%) |
Apr 19, 2011 | 15.52 | 15.57 | 15.42 | 15.49 | 2,990,573 | -0.04(-0.24%) |
Apr 18, 2011 | 15.45 | 15.55 | 15.28 | 15.52 | 4,467,612 | -0.10(-0.66%) |
Apr 15, 2011 | 15.54 | 15.64 | 15.35 | 15.63 | 4,249,570 | +0.10(+0.65%) |
Apr 14, 2011 | 15.57 | 15.64 | 15.39 | 15.53 | 5,796,902 | -0.16(-1.02%) |
Apr 13, 2011 | 15.66 | 15.73 | 15.53 | 15.69 | 5,342,907 | +0.06(+0.37%) |
Apr 12, 2011 | 15.52 | 15.80 | 15.52 | 15.63 | 3,726,887 | -0.01(-0.04%) |
Apr 11, 2011 | 15.51 | 15.69 | 15.45 | 15.64 | 4,146,829 | +0.14(+0.92%) |
Apr 08, 2011 | 15.59 | 15.60 | 15.34 | 15.49 | 4,187,580 | -0.07(-0.42%) |
Apr 07, 2011 | 15.68 | 15.80 | 15.40 | 15.56 | 9,568,942 | -0.20(-1.25%) |
Apr 06, 2011 | 15.97 | 16.02 | 15.75 | 15.76 | 5,984,595 | -0.14(-0.86%) |
Apr 05, 2011 | 15.62 | 16.07 | 15.62 | 15.89 | 8,379,622 | +0.24(+1.53%) |
Apr 04, 2011 | 15.68 | 15.74 | 15.48 | 15.65 | 4,136,695 | -0.05(-0.31%) |
Apr 01, 2011 | 15.66 | 15.75 | 15.57 | 15.70 | 4,173,914 | +0.09(+0.60%) |
Mar 31, 2011 | 15.70 | 15.78 | 15.46 | 15.61 | 6,138,331 | -0.13(-0.82%) |
Mar 30, 2011 | 15.74 | 15.74 | 15.43 | 15.74 | 4,320,834 | +0.34(+2.18%) |
Mar 29, 2011 | 15.34 | 15.43 | 15.29 | 15.40 | 4,006,991 | +0.02(+0.13%) |
Mar 28, 2011 | 15.41 | 15.61 | 15.37 | 15.38 | 5,547,734 | -0.03(-0.20%) |
Mar 25, 2011 | 15.36 | 15.58 | 15.25 | 15.41 | 3,731,320 | +0.11(+0.72%) |
Mar 24, 2011 | 15.20 | 15.39 | 15.08 | 15.30 | 6,457,952 | +0.18(+1.17%) |
Mar 23, 2011 | 14.86 | 15.19 | 14.80 | 15.12 | 4,376,631 | +0.20(+1.37%) |
Mar 22, 2011 | 15.05 | 15.12 | 14.91 | 14.92 | 5,614,240 | -0.13(-0.90%) |
Mar 21, 2011 | 15.15 | 15.37 | 14.98 | 15.06 | 8,589,434 | -0.22(-1.43%) |
Mar 18, 2011 | 15.42 | 15.43 | 15.12 | 15.27 | 9,601,336 | -0.04(-0.29%) |
Mar 17, 2011 | 15.28 | 15.48 | 15.03 | 15.32 | 7,134,791 | +0.14(+0.94%) |
Mar 16, 2011 | 15.21 | 15.36 | 15.07 | 15.18 | 6,644,638 | -0.15(-0.99%) |
Mar 15, 2011 | 15.19 | 15.43 | 15.17 | 15.33 | 4,070,034 | -0.14(-0.88%) |
Mar 14, 2011 | 15.64 | 15.77 | 15.32 | 15.46 | 4,644,259 | -0.27(-1.73%) |
Mar 11, 2011 | 15.43 | 15.79 | 15.30 | 15.73 | 3,825,641 | +0.25(+1.62%) |
Mar 10, 2011 | 15.50 | 15.55 | 15.39 | 15.48 | 4,638,673 | -0.16(-1.02%) |
Mar 09, 2011 | 15.59 | 15.79 | 15.47 | 15.64 | 2,735,613 | -0.01(-0.06%) |
Mar 08, 2011 | 15.48 | 15.75 | 15.34 | 15.65 | 4,236,014 | +0.14(+0.93%) |
Mar 07, 2011 | 15.85 | 15.88 | 15.43 | 15.51 | 4,463,688 | -0.27(-1.72%) |
Mar 04, 2011 | 15.84 | 15.89 | 15.63 | 15.78 | 2,987,233 | -0.11(-0.69%) |
Mar 03, 2011 | 15.93 | 15.99 | 15.62 | 15.89 | 6,338,483 | +0.08(+0.53%) |
Mar 02, 2011 | 15.64 | 15.87 | 15.54 | 15.81 | 5,373,323 | +0.11(+0.73%) |
Mar 01, 2011 | 15.92 | 15.97 | 15.60 | 15.69 | 6,079,112 | -0.12(-0.74%) |
Feb 28, 2011 | 15.73 | 15.84 | 15.59 | 15.81 | 3,903,347 | +0.08(+0.52%) |
Feb 25, 2011 | 15.61 | 15.84 | 15.58 | 15.73 | 4,277,020 | +0.18(+1.14%) |
Feb 24, 2011 | 15.41 | 15.68 | 15.30 | 15.55 | 4,000,744 | +0.13(+0.85%) |
Feb 23, 2011 | 15.44 | 15.51 | 15.16 | 15.42 | 6,625,550 | -0.10(-0.64%) |
Feb 22, 2011 | 15.70 | 15.95 | 15.47 | 15.52 | 3,958,812 | -0.24(-1.55%) |
Feb 18, 2011 | 15.59 | 15.78 | 15.47 | 15.76 | 4,239,865 | +0.15(+0.96%) |
Feb 17, 2011 | 15.59 | 15.75 | 15.50 | 15.61 | 3,254,113 | -0.00(-0.03%) |
Feb 16, 2011 | 15.52 | 15.73 | 15.51 | 15.62 | 4,401,835 | +0.16(+1.02%) |
Feb 15, 2011 | 15.45 | 15.57 | 15.41 | 15.46 | 3,773,869 | -0.01(-0.09%) |
Feb 14, 2011 | 15.66 | 15.74 | 15.43 | 15.47 | 3,999,982 | -0.23(-1.46%) |
Feb 11, 2011 | 15.46 | 15.71 | 15.45 | 15.70 | 4,712,404 | +0.19(+1.21%) |
Feb 10, 2011 | 15.10 | 15.52 | 15.10 | 15.51 | 5,008,847 | +0.30(+1.98%) |
Feb 09, 2011 | 15.23 | 15.37 | 15.17 | 15.21 | 4,021,708 | -0.09(-0.56%) |
Feb 08, 2011 | 15.21 | 15.34 | 15.17 | 15.30 | 4,456,830 | +0.11(+0.69%) |
Feb 07, 2011 | 15.24 | 15.25 | 15.00 | 15.19 | 7,100,475 | -0.10(-0.64%) |
Feb 04, 2011 | 14.91 | 15.32 | 14.91 | 15.29 | 6,359,475 | +0.28(+1.87%) |
Feb 03, 2011 | 14.75 | 15.10 | 14.64 | 15.01 | 11,291,329 | +0.82(+5.80%) |
Feb 02, 2011 | 14.33 | 14.37 | 14.10 | 14.19 | 9,583,874 | -0.16(-1.14%) |
Feb 01, 2011 | 14.32 | 14.44 | 14.26 | 14.35 | 6,094,010 | +0.09(+0.61%) |
Jan 31, 2011 | 14.31 | 14.37 | 14.18 | 14.26 | 5,472,263 | -0.06(-0.40%) |
Jan 28, 2011 | 14.68 | 14.70 | 14.28 | 14.32 | 4,250,217 | -0.33(-2.28%) |
Jan 27, 2011 | 14.57 | 14.76 | 14.48 | 14.66 | 6,280,379 | +0.10(+0.71%) |
Jan 26, 2011 | 14.52 | 14.59 | 14.34 | 14.55 | 4,822,652 | +0.10(+0.70%) |
Jan 25, 2011 | 14.29 | 14.46 | 14.14 | 14.45 | 4,417,195 | +0.12(+0.81%) |
Jan 24, 2011 | 14.22 | 14.35 | 14.19 | 14.34 | 3,173,080 | +0.13(+0.94%) |
Jan 21, 2011 | 14.26 | 14.31 | 14.14 | 14.20 | 3,899,676 | -0.03(-0.21%) |
Jan 20, 2011 | 14.12 | 14.38 | 14.11 | 14.23 | 5,434,470 | +0.07(+0.49%) |
Jan 19, 2011 | 13.92 | 14.22 | 13.91 | 14.16 | 5,147,215 | +0.21(+1.51%) |
Jan 18, 2011 | 13.97 | 14.09 | 13.86 | 13.95 | 4,139,461 | -0.02(-0.11%) |
Jan 14, 2011 | 13.92 | 13.99 | 13.86 | 13.97 | 3,953,925 | +0.01(+0.08%) |
Jan 13, 2011 | 13.99 | 14.03 | 13.91 | 13.96 | 3,058,019 | -0.06(-0.42%) |
Jan 12, 2011 | 14.18 | 14.28 | 13.99 | 14.02 | 4,872,562 | -0.09(-0.65%) |
Jan 11, 2011 | 14.09 | 14.12 | 13.96 | 14.11 | 4,627,781 | +0.05(+0.34%) |
Jan 10, 2011 | 13.90 | 14.11 | 13.80 | 14.06 | 8,137,181 | +0.07(+0.50%) |
Jan 07, 2011 | 14.03 | 14.15 | 13.84 | 13.99 | 7,874,248 | +0.04(+0.28%) |
Jan 06, 2011 | 13.94 | 14.17 | 13.86 | 13.95 | 14,618,758 | +0.25(+1.79%) |
Jan 05, 2011 | 13.55 | 13.71 | 13.16 | 13.71 | 8,519,618 | +0.10(+0.72%) |
Jan 04, 2011 | 14.00 | 14.00 | 13.59 | 13.61 | 7,421,587 | -0.37(-2.63%) |
Jan 03, 2011 | 14.01 | 14.17 | 13.95 | 13.98 | 4,945,826 | +0.14(+1.00%) |
Dec 31, 2010 | 13.94 | 13.98 | 13.83 | 13.84 | 2,572,606 | -0.13(-0.94%) |
Dec 30, 2010 | 13.88 | 14.00 | 13.82 | 13.97 | 3,086,857 | +0.07(+0.54%) |
Dec 29, 2010 | 13.85 | 14.00 | 13.85 | 13.89 | 2,664,136 | +0.05(+0.36%) |
Dec 28, 2010 | 13.84 | 13.93 | 13.80 | 13.84 | 1,988,881 | +0.02(+0.16%) |
Dec 27, 2010 | 13.84 | 13.87 | 13.68 | 13.82 | 1,692,790 | -0.04(-0.28%) |
Dec 23, 2010 | 13.83 | 13.91 | 13.75 | 13.86 | 3,324,119 | +0.00(+0.00%) |
Dec 22, 2010 | 13.80 | 13.89 | 13.73 | 13.86 | 3,002,591 | +0.05(+0.40%) |
Dec 21, 2010 | 13.75 | 13.87 | 13.65 | 13.81 | 2,931,525 | +0.08(+0.56%) |
Dec 20, 2010 | 13.88 | 13.92 | 13.67 | 13.73 | 4,085,898 | -0.04(-0.32%) |
Dec 17, 2010 | 13.92 | 13.99 | 13.77 | 13.77 | 6,774,956 | -0.23(-1.64%) |
Dec 16, 2010 | 13.66 | 14.04 | 13.64 | 14.00 | 6,103,404 | +0.37(+2.70%) |
Dec 15, 2010 | 13.78 | 13.84 | 13.54 | 13.64 | 10,348,670 | -0.18(-1.28%) |
Dec 14, 2010 | 13.86 | 13.93 | 13.78 | 13.81 | 6,150,110 | -0.04(-0.25%) |
Dec 13, 2010 | 14.27 | 14.28 | 13.84 | 13.85 | 6,179,483 | -0.40(-2.79%) |
Dec 10, 2010 | 14.35 | 14.37 | 14.08 | 14.25 | 5,934,309 | -0.10(-0.69%) |
Dec 09, 2010 | 14.11 | 14.36 | 14.06 | 14.34 | 6,359,196 | +0.27(+1.91%) |
Dec 08, 2010 | 14.36 | 14.36 | 13.99 | 14.08 | 7,213,045 | -0.12(-0.82%) |
Dec 07, 2010 | 14.27 | 14.35 | 14.14 | 14.19 | 4,836,863 | +0.03(+0.20%) |
Dec 06, 2010 | 14.26 | 14.30 | 14.12 | 14.16 | 4,343,753 | -0.09(-0.60%) |
Dec 03, 2010 | 14.32 | 14.34 | 14.17 | 14.25 | 5,865,401 | -0.07(-0.47%) |
Dec 02, 2010 | 14.31 | 14.39 | 14.12 | 14.32 | 8,373,674 | +0.00(+0.02%) |
Dec 01, 2010 | 14.29 | 14.53 | 14.22 | 14.31 | 8,253,580 | +0.15(+1.09%) |
Nov 30, 2010 | 13.91 | 14.25 | 13.85 | 14.16 | 6,210,331 | +0.14(+1.01%) |
Nov 29, 2010 | 14.21 | 14.27 | 13.86 | 14.02 | 5,802,366 | -0.31(-2.19%) |
Nov 26, 2010 | 14.22 | 14.34 | 14.20 | 14.33 | 1,597,459 | +0.02(+0.14%) |
Nov 24, 2010 | 14.04 | 14.31 | 14.31 | 14.31 | 4,418,615 | +0.32(+2.28%) |
Nov 23, 2010 | 14.01 | 14.21 | 13.93 | 13.99 | 6,995,192 | -0.15(-1.08%) |
Nov 22, 2010 | 13.91 | 14.19 | 13.76 | 14.15 | 6,895,727 | +0.17(+1.20%) |
Nov 19, 2010 | 13.82 | 13.98 | 13.72 | 13.98 | 6,698,520 | +0.13(+0.95%) |
Nov 18, 2010 | 14.05 | 14.19 | 13.54 | 13.85 | 18,712,376 | -0.43(-2.98%) |
Nov 17, 2010 | 13.91 | 14.34 | 13.85 | 14.27 | 10,499,115 | +0.40(+2.88%) |
Nov 16, 2010 | 13.83 | 14.09 | 13.72 | 13.87 | 6,906,120 | -0.01(-0.09%) |
Nov 15, 2010 | 14.04 | 14.08 | 13.87 | 13.89 | 4,382,287 | -0.06(-0.41%) |
Nov 12, 2010 | 14.02 | 14.12 | 13.90 | 13.94 | 4,906,391 | -0.15(-1.07%) |
Nov 11, 2010 | 13.90 | 14.15 | 13.81 | 14.09 | 5,374,350 | +0.10(+0.75%) |
Nov 10, 2010 | 13.75 | 14.00 | 13.74 | 13.99 | 6,842,395 | +0.26(+1.92%) |
Nov 09, 2010 | 13.99 | 13.99 | 13.67 | 13.72 | 5,747,234 | -0.21(-1.49%) |
Nov 08, 2010 | 13.95 | 13.98 | 13.71 | 13.93 | 7,670,673 | -0.09(-0.64%) |
Nov 05, 2010 | 13.86 | 14.06 | 13.82 | 14.02 | 6,502,678 | +0.14(+0.97%) |
Nov 04, 2010 | 13.40 | 14.02 | 13.40 | 13.89 | 13,012,005 | +0.69(+5.19%) |
Nov 03, 2010 | 13.27 | 13.34 | 13.07 | 13.20 | 11,297,929 | -0.11(-0.82%) |
Nov 02, 2010 | 13.11 | 13.32 | 13.07 | 13.31 | 9,791,206 | +0.31(+2.35%) |
Nov 01, 2010 | 12.93 | 13.06 | 12.89 | 13.00 | 6,910,830 | +0.13(+1.02%) |
Oct 29, 2010 | 12.72 | 12.90 | 12.66 | 12.87 | 5,762,621 | +0.14(+1.06%) |
Oct 28, 2010 | 12.86 | 12.90 | 12.59 | 12.74 | 5,639,832 | -0.05(-0.39%) |
Oct 27, 2010 | 12.66 | 12.81 | 12.59 | 12.79 | 8,035,923 | +0.04(+0.31%) |
Oct 25, 2010 | 12.62 | 12.85 | 12.59 | 12.75 | 5,869,238 | +0.17(+1.39%) |
Oct 22, 2010 | 12.57 | 12.64 | 12.46 | 12.57 | 3,619,626 | +0.03(+0.24%) |
Oct 21, 2010 | 12.54 | 12.72 | 12.45 | 12.54 | 8,120,093 | +0.06(+0.49%) |
Oct 20, 2010 | 12.40 | 12.54 | 12.39 | 12.48 | 5,608,105 | +0.15(+1.19%) |
Oct 19, 2010 | 12.36 | 12.45 | 12.26 | 12.34 | 7,646,168 | -0.12(-1.00%) |
Oct 18, 2010 | 12.40 | 12.54 | 12.33 | 12.46 | 6,035,709 | +0.07(+0.55%) |
Oct 15, 2010 | 12.27 | 12.40 | 12.13 | 12.39 | 8,259,129 | +0.18(+1.48%) |
Oct 14, 2010 | 12.17 | 12.29 | 12.13 | 12.21 | 5,513,158 | +0.04(+0.32%) |
Oct 13, 2010 | 12.33 | 12.33 | 12.08 | 12.17 | 6,599,238 | -0.09(-0.69%) |
Oct 12, 2010 | 12.20 | 12.32 | 12.10 | 12.26 | 6,934,827 | +0.02(+0.14%) |
Oct 11, 2010 | 12.15 | 12.28 | 12.10 | 12.24 | 6,703,427 | +0.08(+0.63%) |
Oct 08, 2010 | 12.09 | 12.31 | 12.05 | 12.16 | 8,006,441 | +0.07(+0.58%) |
Oct 07, 2010 | 12.18 | 12.36 | 12.02 | 12.09 | 16,327,141 | +0.24(+2.03%) |
Oct 06, 2010 | 11.79 | 11.85 | 11.63 | 11.85 | 14,864,599 | +0.01(+0.11%) |
Oct 05, 2010 | 11.95 | 11.99 | 11.65 | 11.84 | 13,713,916 | -0.04(-0.35%) |
Oct 04, 2010 | 11.95 | 11.99 | 11.77 | 11.88 | 8,790,519 | -0.12(-1.04%) |
Oct 01, 2010 | 12.04 | 12.10 | 11.92 | 12.01 | 7,858,579 | +0.08(+0.66%) |
Sep 30, 2010 | 12.20 | 12.27 | 11.81 | 11.93 | 11,021,844 | -0.22(-1.80%) |
Sep 29, 2010 | 12.20 | 12.23 | 12.08 | 12.15 | 7,526,527 | -0.11(-0.87%) |
Sep 28, 2010 | 12.15 | 12.33 | 12.00 | 12.25 | 12,316,069 | +0.16(+1.30%) |
Sep 27, 2010 | 12.28 | 12.30 | 12.06 | 12.10 | 6,454,487 | -0.22(-1.79%) |
Sep 24, 2010 | 12.29 | 12.36 | 12.20 | 12.32 | 5,976,594 | +0.12(+0.98%) |
Sep 23, 2010 | 11.91 | 12.25 | 11.87 | 12.20 | 9,387,824 | +0.22(+1.88%) |
Sep 22, 2010 | 11.79 | 12.01 | 11.68 | 11.97 | 8,890,681 | +0.21(+1.80%) |
Sep 21, 2010 | 11.82 | 11.89 | 11.63 | 11.76 | 7,367,755 | -0.14(-1.17%) |
Sep 20, 2010 | 11.79 | 11.95 | 11.68 | 11.90 | 6,356,910 | +0.14(+1.15%) |
Sep 17, 2010 | 11.84 | 11.85 | 11.69 | 11.77 | 7,015,244 | -0.03(-0.29%) |
Sep 15, 2010 | 11.61 | 11.83 | 11.61 | 11.80 | 7,258,021 | +0.09(+0.77%) |
Sep 14, 2010 | 11.56 | 11.77 | 11.52 | 11.71 | 5,259,209 | +0.16(+1.36%) |
Sep 13, 2010 | 11.45 | 11.57 | 11.43 | 11.55 | 3,725,002 | +0.17(+1.50%) |
Sep 10, 2010 | 11.32 | 11.42 | 11.27 | 11.38 | 4,720,516 | +0.09(+0.77%) |
Sep 09, 2010 | 11.40 | 11.44 | 11.24 | 11.29 | 4,604,958 | -0.00(-0.04%) |
Sep 08, 2010 | 11.29 | 11.40 | 11.27 | 11.30 | 5,029,574 | +0.04(+0.37%) |
Sep 07, 2010 | 11.44 | 11.47 | 11.23 | 11.26 | 5,750,285 | -0.22(-1.94%) |
Sep 03, 2010 | 11.55 | 11.57 | 11.37 | 11.48 | 5,561,715 | +0.09(+0.77%) |
Sep 02, 2010 | 11.22 | 11.45 | 11.15 | 11.39 | 8,713,319 | +0.24(+2.15%) |
Sep 01, 2010 | 10.99 | 11.24 | 10.89 | 11.15 | 12,360,750 | +0.32(+2.96%) |
Aug 31, 2010 | 10.72 | 11.07 | 10.72 | 10.83 | 14,184,362 | -0.12(-1.14%) |
Aug 30, 2010 | 11.03 | 11.04 | 10.85 | 10.96 | 6,837,745 | -0.13(-1.16%) |
Aug 27, 2010 | 10.96 | 11.13 | 10.77 | 11.08 | 6,559,810 | +0.17(+1.55%) |
Aug 26, 2010 | 11.06 | 11.09 | 10.88 | 10.91 | 5,260,201 | -0.14(-1.28%) |
Aug 25, 2010 | 10.74 | 11.10 | 10.71 | 11.06 | 6,888,903 | +0.26(+2.42%) |
Aug 24, 2010 | 10.89 | 10.90 | 10.66 | 10.79 | 9,534,665 | -0.20(-1.82%) |
Aug 23, 2010 | 10.88 | 11.18 | 10.87 | 10.99 | 8,465,409 | +0.16(+1.47%) |
Aug 20, 2010 | 10.89 | 10.91 | 10.64 | 10.84 | 9,267,739 | -0.10(-0.93%) |
Aug 19, 2010 | 11.05 | 11.28 | 10.73 | 10.94 | 14,759,691 | -0.14(-1.24%) |
Aug 18, 2010 | 10.75 | 11.11 | 10.67 | 11.08 | 9,112,970 | +0.27(+2.50%) |
Aug 17, 2010 | 10.85 | 10.91 | 10.77 | 10.81 | 6,476,048 | +0.06(+0.53%) |
Aug 16, 2010 | 10.62 | 10.82 | 10.61 | 10.75 | 5,412,400 | +0.08(+0.77%) |
Aug 13, 2010 | 10.68 | 10.85 | 10.66 | 10.67 | 10,164,501 | -0.13(-1.19%) |
Aug 12, 2010 | 10.74 | 10.88 | 10.66 | 10.79 | 6,943,319 | -0.04(-0.36%) |
Aug 11, 2010 | 10.99 | 10.99 | 10.82 | 10.83 | 8,734,274 | -0.26(-2.33%) |
Aug 10, 2010 | 11.13 | 11.18 | 11.02 | 11.09 | 6,112,429 | -0.08(-0.76%) |
Aug 09, 2010 | 11.01 | 11.24 | 10.99 | 11.18 | 7,544,922 | +0.25(+2.31%) |
Aug 06, 2010 | 10.62 | 10.98 | 10.62 | 10.93 | 12,365,497 | -0.09(-0.79%) |
Aug 05, 2010 | 11.36 | 11.42 | 10.60 | 11.01 | 19,768,416 | -0.50(-4.33%) |
Aug 04, 2010 | 11.36 | 11.51 | 11.33 | 11.51 | 7,601,008 | +0.21(+1.89%) |
Aug 03, 2010 | 11.45 | 11.50 | 11.10 | 11.30 | 10,654,012 | -0.16(-1.37%) |
Aug 02, 2010 | 11.53 | 11.60 | 11.27 | 11.45 | 9,250,074 | -0.00(-0.02%) |
Jul 30, 2010 | 11.29 | 11.50 | 11.20 | 11.46 | 8,729,852 | +0.07(+0.61%) |
Jul 29, 2010 | 11.65 | 11.70 | 11.18 | 11.39 | 12,000,881 | -0.20(-1.71%) |
Jul 28, 2010 | 11.74 | 11.87 | 11.54 | 11.58 | 8,908,690 | -0.19(-1.63%) |
Jul 27, 2010 | 12.14 | 12.16 | 11.67 | 11.78 | 12,122,112 | -0.38(-3.13%) |
Jul 26, 2010 | 12.11 | 12.17 | 11.96 | 12.16 | 5,306,008 | +0.05(+0.41%) |
Jul 23, 2010 | 11.96 | 12.13 | 11.88 | 12.11 | 5,777,503 | +0.17(+1.46%) |
Jul 22, 2010 | 11.70 | 11.98 | 11.67 | 11.93 | 6,555,954 | +0.30(+2.58%) |
Jul 21, 2010 | 11.86 | 11.91 | 11.58 | 11.63 | 8,663,484 | -0.20(-1.71%) |
Jul 20, 2010 | 11.47 | 11.86 | 11.43 | 11.83 | 6,946,978 | +0.22(+1.89%) |
Jul 19, 2010 | 11.58 | 11.72 | 11.56 | 11.61 | 6,106,881 | +0.07(+0.64%) |
Jul 16, 2010 | 11.89 | 11.91 | 11.53 | 11.54 | 9,160,708 | -0.38(-3.18%) |
Jul 15, 2010 | 11.84 | 11.95 | 11.69 | 11.92 | 6,819,193 | +0.13(+1.07%) |
Jul 14, 2010 | 11.84 | 11.93 | 11.67 | 11.79 | 6,664,975 | -0.02(-0.17%) |
Jul 13, 2010 | 11.77 | 11.86 | 11.70 | 11.81 | 7,645,086 | +0.12(+1.02%) |
Jul 12, 2010 | 11.74 | 11.94 | 11.64 | 11.69 | 5,706,892 | -0.07(-0.63%) |
Jul 09, 2010 | 11.77 | 11.80 | 11.63 | 11.77 | 6,104,831 | +0.01(+0.11%) |
Jul 08, 2010 | 12.02 | 12.02 | 11.52 | 11.75 | 16,237,674 | -0.29(-2.38%) |
Jul 07, 2010 | 11.96 | 12.18 | 11.83 | 12.04 | 12,798,564 | +0.15(+1.28%) |
Jul 06, 2010 | 11.92 | 12.13 | 11.70 | 11.89 | 9,020,396 | +0.08(+0.72%) |
Jul 02, 2010 | 11.95 | 12.08 | 11.79 | 11.80 | 8,892,026 | -0.11(-0.90%) |
Jul 01, 2010 | 11.57 | 11.96 | 11.47 | 11.91 | 12,860,349 | +0.32(+2.74%) |
Jun 30, 2010 | 11.57 | 11.86 | 11.57 | 11.59 | 9,240,512 | -0.02(-0.21%) |
Jun 29, 2010 | 11.79 | 11.82 | 11.55 | 11.62 | 7,702,923 | -0.24(-2.04%) |
Jun 25, 2010 | 12.00 | 12.04 | 11.83 | 11.86 | 8,466,760 | -0.12(-1.00%) |
Jun 24, 2010 | 11.99 | 12.11 | 11.89 | 11.98 | 6,359,032 | -0.08(-0.63%) |
Jun 23, 2010 | 12.03 | 12.14 | 11.88 | 12.05 | 7,256,171 | +0.03(+0.25%) |
Jun 22, 2010 | 12.27 | 12.44 | 11.99 | 12.02 | 7,152,891 | -0.24(-1.99%) |
Jun 21, 2010 | 12.58 | 12.62 | 12.18 | 12.27 | 6,181,785 | -0.20(-1.60%) |
Jun 18, 2010 | 12.60 | 12.65 | 12.44 | 12.47 | 8,614,009 | -0.08(-0.66%) |
Jun 17, 2010 | 12.56 | 12.61 | 12.35 | 12.55 | 9,962,735 | +0.05(+0.42%) |
Jun 16, 2010 | 12.47 | 12.58 | 12.40 | 12.50 | 5,098,049 | -0.03(-0.23%) |
Jun 15, 2010 | 12.40 | 12.55 | 12.30 | 12.53 | 6,789,746 | +0.13(+1.07%) |
Jun 14, 2010 | 12.60 | 12.60 | 12.36 | 12.39 | 9,010,021 | -0.08(-0.63%) |
Jun 11, 2010 | 12.34 | 12.63 | 12.34 | 12.47 | 9,645,631 | -0.03(-0.24%) |
Jun 10, 2010 | 12.24 | 12.53 | 12.17 | 12.50 | 12,192,566 | +0.41(+3.36%) |
Jun 09, 2010 | 11.95 | 12.32 | 11.92 | 12.10 | 15,498,489 | +0.22(+1.83%) |
Jun 08, 2010 | 11.54 | 11.91 | 11.43 | 11.88 | 13,552,674 | +0.32(+2.81%) |
Jun 07, 2010 | 11.91 | 12.05 | 11.54 | 11.55 | 9,250,170 | -0.33(-2.77%) |
Jun 04, 2010 | 12.06 | 12.27 | 11.83 | 11.88 | 11,588,697 | -0.34(-2.79%) |
Jun 03, 2010 | 12.04 | 12.60 | 11.96 | 12.22 | 17,222,036 | +0.42(+3.60%) |
Jun 02, 2010 | 11.44 | 11.81 | 11.37 | 11.80 | 9,790,821 | +0.38(+3.29%) |
Jun 01, 2010 | 11.34 | 11.62 | 11.34 | 11.42 | 8,684,589 | +0.06(+0.51%) |
May 28, 2010 | 11.53 | 11.60 | 11.28 | 11.37 | 11,008,678 | -0.17(-1.45%) |
May 27, 2010 | 11.50 | 11.58 | 11.33 | 11.53 | 6,638,221 | +0.23(+2.07%) |
May 26, 2010 | 11.57 | 11.64 | 11.24 | 11.30 | 8,824,738 | -0.16(-1.44%) |
May 25, 2010 | 11.12 | 11.50 | 11.03 | 11.46 | 10,247,203 | +0.12(+1.05%) |
May 24, 2010 | 11.40 | 11.42 | 11.24 | 11.34 | 8,255,477 | -0.05(-0.48%) |
May 21, 2010 | 11.44 | 11.61 | 11.11 | 11.40 | 14,543,525 | +0.06(+0.53%) |
May 20, 2010 | 11.41 | 11.51 | 10.86 | 11.34 | 19,314,334 | +0.12(+1.05%) |
May 19, 2010 | 11.19 | 11.39 | 11.16 | 11.22 | 9,285,306 | -0.01(-0.10%) |
May 18, 2010 | 11.36 | 11.51 | 11.19 | 11.23 | 14,302,792 | -0.27(-2.34%) |
May 17, 2010 | 11.34 | 11.51 | 11.16 | 11.50 | 9,126,029 | +0.16(+1.40%) |
May 14, 2010 | 11.39 | 11.44 | 11.27 | 11.34 | 8,494,205 | -0.10(-0.89%) |
May 13, 2010 | 11.75 | 11.77 | 11.40 | 11.44 | 6,494,342 | -0.33(-2.76%) |
May 12, 2010 | 11.72 | 11.79 | 11.65 | 11.77 | 5,720,086 | +0.04(+0.33%) |
May 11, 2010 | 11.80 | 11.87 | 11.46 | 11.73 | 6,973,974 | +0.05(+0.41%) |
May 10, 2010 | 11.50 | 11.68 | 11.44 | 11.68 | 9,118,518 | +0.51(+4.58%) |
May 07, 2010 | 11.38 | 11.62 | 11.10 | 11.17 | 12,673,180 | -0.30(-2.61%) |
May 06, 2010 | 11.46 | 11.63 | 11.06 | 11.47 | 19,885,154 | -0.46(-3.85%) |
May 05, 2010 | 12.04 | 12.16 | 11.79 | 11.93 | 11,305,847 | -0.01(-0.11%) |
May 04, 2010 | 12.28 | 12.31 | 11.90 | 11.94 | 10,548,248 | -0.43(-3.44%) |