Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.26 | 12.45 | 12.22 | 12.31 | 30,164,074 | +0.03(+0.27%) |
Jul 28, 2011 | 12.20 | 12.38 | 12.20 | 12.28 | 20,592,182 | +0.06(+0.46%) |
Jul 27, 2011 | 12.19 | 12.30 | 12.18 | 12.22 | 24,623,458 | -0.02(-0.19%) |
Jul 26, 2011 | 12.25 | 12.29 | 12.20 | 12.25 | 17,333,780 | -0.04(-0.31%) |
Jul 25, 2011 | 12.22 | 12.31 | 12.19 | 12.29 | 25,342,608 | -0.06(-0.45%) |
Jul 22, 2011 | 12.40 | 12.43 | 12.29 | 12.34 | 24,603,546 | -0.11(-0.87%) |
Jul 21, 2011 | 12.40 | 12.47 | 12.29 | 12.45 | 24,650,188 | +0.10(+0.83%) |
Jul 20, 2011 | 12.60 | 12.60 | 12.18 | 12.35 | 42,066,208 | -0.30(-2.41%) |
Jul 19, 2011 | 12.50 | 12.66 | 12.48 | 12.65 | 22,589,238 | +0.20(+1.58%) |
Jul 18, 2011 | 12.46 | 12.49 | 12.38 | 12.45 | 14,955,026 | -0.04(-0.34%) |
Jul 15, 2011 | 12.58 | 12.58 | 12.39 | 12.50 | 20,893,048 | -0.07(-0.60%) |
Jul 14, 2011 | 12.59 | 12.65 | 12.54 | 12.57 | 17,972,262 | -0.00(-0.04%) |
Jul 13, 2011 | 12.68 | 12.68 | 12.53 | 12.58 | 15,446,838 | -0.02(-0.15%) |
Jul 12, 2011 | 12.58 | 12.68 | 12.52 | 12.59 | 23,502,946 | -0.01(-0.11%) |
Jul 11, 2011 | 12.64 | 12.66 | 12.54 | 12.61 | 25,275,826 | +0.02(+0.15%) |
Jul 08, 2011 | 12.58 | 12.61 | 12.52 | 12.59 | 22,056,166 | -0.05(-0.41%) |
Jul 07, 2011 | 12.64 | 12.68 | 12.58 | 12.64 | 19,726,392 | +0.08(+0.67%) |
Jul 06, 2011 | 12.43 | 12.62 | 12.43 | 12.56 | 20,900,096 | +0.10(+0.83%) |
Jul 05, 2011 | 12.40 | 12.59 | 12.36 | 12.45 | 25,299,228 | +0.03(+0.26%) |
Jul 01, 2011 | 12.34 | 12.43 | 12.27 | 12.42 | 23,935,662 | +0.06(+0.45%) |
Jun 30, 2011 | 12.23 | 12.38 | 12.18 | 12.36 | 26,964,224 | +0.15(+1.19%) |
Jun 29, 2011 | 12.35 | 12.43 | 12.18 | 12.22 | 43,138,876 | -0.12(-0.99%) |
Jun 28, 2011 | 12.37 | 12.42 | 12.14 | 12.34 | 45,879,328 | -0.19(-1.53%) |
Jun 27, 2011 | 12.54 | 12.56 | 12.49 | 12.53 | 19,786,828 | -0.01(-0.07%) |
Jun 24, 2011 | 12.55 | 12.57 | 12.47 | 12.54 | 25,929,580 | -0.03(-0.22%) |
Jun 23, 2011 | 12.55 | 12.58 | 12.42 | 12.57 | 28,812,532 | -0.15(-1.21%) |
Jun 22, 2011 | 12.67 | 12.76 | 12.64 | 12.73 | 28,100,130 | -0.06(-0.48%) |
Jun 21, 2011 | 12.81 | 12.93 | 12.73 | 12.79 | 25,877,890 | -0.00(-0.04%) |
Jun 20, 2011 | 12.79 | 12.83 | 12.77 | 12.79 | 35,886,428 | +0.11(+0.89%) |
Jun 17, 2011 | 12.70 | 12.76 | 12.67 | 12.68 | 25,992,162 | +0.07(+0.56%) |
Jun 16, 2011 | 12.38 | 12.65 | 12.36 | 12.61 | 25,506,064 | +0.15(+1.20%) |
Jun 15, 2011 | 12.78 | 12.78 | 12.41 | 12.46 | 33,318,982 | -0.36(-2.78%) |
Jun 14, 2011 | 12.67 | 12.89 | 12.66 | 12.81 | 24,496,360 | +0.21(+1.63%) |
Jun 13, 2011 | 12.42 | 12.70 | 12.40 | 12.61 | 23,856,318 | +0.14(+1.13%) |
Jun 10, 2011 | 12.69 | 12.73 | 12.46 | 12.47 | 24,900,226 | -0.21(-1.64%) |
Jun 09, 2011 | 12.58 | 12.76 | 12.55 | 12.68 | 21,417,442 | +0.08(+0.62%) |
Jun 08, 2011 | 12.47 | 12.62 | 12.44 | 12.60 | 20,827,936 | +0.09(+0.70%) |
Jun 07, 2011 | 12.65 | 12.67 | 12.51 | 12.51 | 19,167,236 | -0.07(-0.55%) |
Jun 06, 2011 | 12.74 | 12.74 | 12.58 | 12.58 | 21,361,718 | -0.16(-1.27%) |
Jun 03, 2011 | 12.65 | 12.81 | 12.62 | 12.74 | 44,841,616 | -0.15(-1.15%) |
May 24, 2011 | 12.87 | 12.92 | 12.82 | 12.89 | 17,245,376 | +0.03(+0.25%) |
May 23, 2011 | 12.72 | 12.94 | 12.70 | 12.86 | 26,643,916 | +0.05(+0.40%) |
May 20, 2011 | 12.92 | 12.93 | 12.79 | 12.80 | 20,010,944 | -0.11(-0.86%) |
May 19, 2011 | 12.90 | 12.94 | 12.83 | 12.92 | 15,083,723 | +0.05(+0.39%) |
May 18, 2011 | 12.76 | 12.88 | 12.72 | 12.86 | 27,827,796 | +0.10(+0.76%) |
May 17, 2011 | 12.66 | 12.84 | 12.66 | 12.77 | 27,809,444 | +0.08(+0.62%) |
May 16, 2011 | 12.56 | 12.74 | 12.55 | 12.69 | 64,877,796 | +0.08(+0.66%) |
May 13, 2011 | 12.64 | 12.75 | 12.56 | 12.61 | 15,542,613 | -0.02(-0.15%) |
May 12, 2011 | 12.49 | 12.63 | 12.42 | 12.62 | 17,336,900 | +0.13(+1.07%) |
May 11, 2011 | 12.55 | 12.59 | 12.46 | 12.49 | 14,809,752 | -0.05(-0.41%) |
May 10, 2011 | 12.56 | 12.58 | 12.48 | 12.54 | 16,034,775 | +0.01(+0.11%) |
May 09, 2011 | 12.45 | 12.54 | 12.44 | 12.53 | 17,811,226 | +0.08(+0.67%) |
May 06, 2011 | 12.41 | 12.54 | 12.39 | 12.44 | 25,244,882 | +0.13(+1.05%) |
May 05, 2011 | 12.37 | 12.42 | 12.29 | 12.32 | 18,373,164 | -0.08(-0.63%) |
May 04, 2011 | 12.45 | 12.46 | 12.32 | 12.39 | 39,174,220 | -0.07(-0.56%) |
May 03, 2011 | 12.39 | 12.46 | 12.33 | 12.46 | 22,881,340 | +0.10(+0.82%) |
May 02, 2011 | 12.33 | 12.36 | 12.32 | 12.36 | 19,600,904 | -0.03(-0.22%) |
Apr 29, 2011 | 12.33 | 12.46 | 12.31 | 12.39 | 20,641,772 | +0.09(+0.71%) |
Apr 28, 2011 | 12.30 | 12.33 | 12.23 | 12.30 | 24,543,174 | +0.01(+0.11%) |
Apr 27, 2011 | 12.18 | 12.33 | 12.17 | 12.29 | 26,100,572 | +0.15(+1.26%) |
Apr 26, 2011 | 12.03 | 12.19 | 12.02 | 12.14 | 19,950,700 | +0.10(+0.80%) |
Apr 25, 2011 | 11.99 | 12.06 | 11.98 | 12.04 | 15,948,266 | +0.01(+0.08%) |
Apr 21, 2011 | 12.13 | 12.13 | 11.99 | 12.03 | 24,805,794 | -0.04(-0.34%) |
Apr 20, 2011 | 12.05 | 12.14 | 12.02 | 12.07 | 33,485,756 | -0.11(-0.87%) |
Apr 19, 2011 | 12.23 | 12.24 | 12.02 | 12.18 | 31,025,402 | -0.08(-0.64%) |
Apr 18, 2011 | 12.38 | 12.40 | 12.19 | 12.26 | 30,146,038 | -0.21(-1.70%) |
Apr 15, 2011 | 12.44 | 12.53 | 12.39 | 12.47 | 23,067,494 | +0.06(+0.45%) |
Apr 14, 2011 | 12.32 | 12.46 | 12.29 | 12.41 | 18,451,342 | +0.10(+0.79%) |
Apr 13, 2011 | 12.36 | 12.36 | 12.25 | 12.32 | 17,587,304 | -0.01(-0.08%) |
Apr 12, 2011 | 12.23 | 12.37 | 12.20 | 12.32 | 24,007,202 | +0.08(+0.68%) |
Apr 11, 2011 | 12.22 | 12.35 | 12.19 | 12.24 | 28,210,588 | +0.13(+1.07%) |
Apr 08, 2011 | 12.02 | 12.15 | 12.02 | 12.11 | 21,341,416 | +0.06(+0.54%) |
Apr 07, 2011 | 12.14 | 12.14 | 11.96 | 12.05 | 25,607,128 | -0.08(-0.69%) |
Apr 06, 2011 | 12.11 | 12.15 | 12.07 | 12.13 | 18,709,354 | +0.08(+0.65%) |
Apr 05, 2011 | 11.95 | 12.09 | 11.93 | 12.05 | 18,723,884 | +0.08(+0.66%) |
Apr 04, 2011 | 12.00 | 12.01 | 11.91 | 11.97 | 14,816,600 | -0.02(-0.15%) |
Apr 01, 2011 | 11.95 | 12.07 | 11.94 | 11.99 | 18,003,246 | -0.02(-0.19%) |
Mar 31, 2011 | 12.03 | 12.05 | 11.97 | 12.02 | 19,506,878 | -0.04(-0.31%) |
Mar 30, 2011 | 12.05 | 12.13 | 12.01 | 12.05 | 21,104,004 | +0.06(+0.54%) |
Mar 29, 2011 | 12.02 | 12.04 | 11.94 | 11.99 | 18,296,666 | -0.04(-0.31%) |
Mar 28, 2011 | 11.99 | 12.09 | 11.96 | 12.02 | 41,476,388 | +0.11(+0.89%) |
Mar 25, 2011 | 11.99 | 12.01 | 11.90 | 11.92 | 19,292,178 | -0.05(-0.42%) |
Mar 24, 2011 | 11.84 | 11.99 | 11.81 | 11.97 | 29,105,624 | +0.15(+1.25%) |
Mar 23, 2011 | 11.72 | 11.84 | 11.69 | 11.82 | 19,887,784 | +0.08(+0.71%) |
Mar 22, 2011 | 11.62 | 11.81 | 11.61 | 11.74 | 26,611,612 | +0.13(+1.11%) |
Mar 21, 2011 | 11.59 | 11.64 | 11.58 | 11.61 | 22,665,942 | +0.16(+1.41%) |
Mar 18, 2011 | 11.40 | 11.48 | 11.31 | 11.45 | 33,043,996 | +0.17(+1.47%) |
Mar 17, 2011 | 11.34 | 11.43 | 11.26 | 11.28 | 25,777,644 | +0.07(+0.62%) |
Mar 16, 2011 | 11.35 | 11.41 | 11.17 | 11.21 | 31,752,204 | -0.19(-1.70%) |
Mar 15, 2011 | 11.36 | 11.43 | 11.34 | 11.41 | 23,689,220 | -0.13(-1.12%) |
Mar 14, 2011 | 11.49 | 11.63 | 11.49 | 11.54 | 18,655,174 | -0.03(-0.24%) |
Mar 11, 2011 | 11.55 | 11.61 | 11.50 | 11.56 | 30,003,708 | -0.10(-0.83%) |
Mar 10, 2011 | 11.69 | 11.74 | 11.65 | 11.66 | 23,700,210 | -0.08(-0.66%) |
Mar 09, 2011 | 11.64 | 11.74 | 11.63 | 11.74 | 17,683,848 | +0.07(+0.58%) |
Mar 08, 2011 | 11.56 | 11.70 | 11.55 | 11.67 | 17,399,614 | +0.13(+1.10%) |
Mar 07, 2011 | 11.58 | 11.64 | 11.53 | 11.54 | 72,240,440 | +0.03(+0.24%) |
Mar 04, 2011 | 11.55 | 11.59 | 11.44 | 11.51 | 73,879,320 | -0.05(-0.47%) |
Mar 03, 2011 | 11.47 | 11.61 | 11.44 | 11.57 | 83,253,688 | +0.18(+1.56%) |
Mar 02, 2011 | 11.47 | 11.51 | 11.37 | 11.39 | 29,608,958 | -0.03(-0.28%) |
Mar 01, 2011 | 11.59 | 11.69 | 11.42 | 11.42 | 26,361,756 | -0.11(-0.99%) |
Feb 28, 2011 | 11.35 | 11.55 | 11.33 | 11.54 | 33,616,072 | +0.20(+1.72%) |
Feb 25, 2011 | 11.23 | 11.35 | 11.23 | 11.34 | 19,395,074 | +0.10(+0.93%) |
Feb 24, 2011 | 11.18 | 11.26 | 11.16 | 11.24 | 20,184,966 | +0.00(+0.00%) |
Feb 23, 2011 | 11.25 | 11.31 | 11.21 | 11.24 | 28,365,082 | -0.01(-0.12%) |
Feb 22, 2011 | 11.21 | 11.33 | 11.19 | 11.25 | 23,391,218 | -0.02(-0.20%) |
Feb 18, 2011 | 11.25 | 11.28 | 11.19 | 11.27 | 18,846,030 | +0.03(+0.24%) |
Feb 17, 2011 | 11.13 | 11.25 | 11.11 | 11.25 | 31,733,828 | +0.11(+1.02%) |
Feb 16, 2011 | 11.15 | 11.18 | 11.08 | 11.13 | 22,800,080 | +0.00(+0.00%) |
Feb 15, 2011 | 11.10 | 11.15 | 11.05 | 11.13 | 17,143,862 | -0.00(-0.04%) |
Feb 14, 2011 | 11.13 | 11.14 | 11.03 | 11.14 | 18,807,708 | +0.02(+0.20%) |
Feb 11, 2011 | 10.94 | 11.14 | 10.91 | 11.11 | 23,460,428 | +0.16(+1.45%) |
Feb 10, 2011 | 10.96 | 11.01 | 10.94 | 10.96 | 19,207,490 | -0.03(-0.25%) |
Feb 09, 2011 | 10.97 | 10.99 | 10.93 | 10.98 | 17,299,930 | +0.01(+0.08%) |
Feb 08, 2011 | 10.96 | 10.98 | 10.89 | 10.97 | 20,295,682 | +0.03(+0.29%) |
Feb 07, 2011 | 10.96 | 10.96 | 10.86 | 10.94 | 41,122,360 | +0.03(+0.25%) |
Feb 04, 2011 | 10.97 | 10.97 | 10.83 | 10.91 | 20,887,336 | -0.02(-0.21%) |
Feb 03, 2011 | 10.77 | 10.95 | 10.70 | 10.94 | 34,308,320 | +0.17(+1.56%) |
Feb 02, 2011 | 10.72 | 10.81 | 10.70 | 10.77 | 25,801,834 | +0.05(+0.42%) |
Feb 01, 2011 | 10.75 | 10.78 | 10.68 | 10.72 | 35,674,916 | +0.03(+0.30%) |
Jan 31, 2011 | 10.81 | 10.82 | 10.61 | 10.69 | 35,798,728 | -0.13(-1.18%) |
Jan 28, 2011 | 10.88 | 10.95 | 10.82 | 10.82 | 27,540,072 | -0.06(-0.54%) |
Jan 27, 2011 | 11.05 | 11.07 | 10.85 | 10.88 | 32,707,328 | -0.16(-1.42%) |
Jan 26, 2011 | 11.06 | 11.11 | 11.03 | 11.03 | 23,773,106 | -0.01(-0.10%) |
Jan 25, 2011 | 11.07 | 11.12 | 11.00 | 11.05 | 23,713,124 | -0.06(-0.53%) |
Jan 24, 2011 | 10.96 | 11.11 | 10.94 | 11.11 | 29,699,548 | +0.15(+1.37%) |
Jan 21, 2011 | 10.99 | 11.01 | 10.92 | 10.96 | 51,053,628 | +0.02(+0.21%) |
Jan 20, 2011 | 10.92 | 11.00 | 10.90 | 10.93 | 22,072,334 | +0.02(+0.21%) |
Jan 19, 2011 | 10.96 | 10.97 | 10.89 | 10.91 | 20,449,196 | -0.04(-0.37%) |
Jan 18, 2011 | 10.92 | 11.01 | 10.91 | 10.95 | 27,914,950 | -0.04(-0.33%) |
Jan 14, 2011 | 10.96 | 11.01 | 10.91 | 10.99 | 17,856,742 | +0.02(+0.17%) |
Jan 13, 2011 | 10.94 | 10.98 | 10.90 | 10.97 | 16,898,234 | +0.03(+0.25%) |
Jan 12, 2011 | 10.94 | 10.98 | 10.88 | 10.94 | 29,928,380 | -0.00(-0.04%) |
Jan 11, 2011 | 11.08 | 11.08 | 10.93 | 10.95 | 27,807,106 | -0.08(-0.70%) |
Jan 10, 2011 | 11.17 | 11.17 | 11.00 | 11.02 | 34,388,836 | -0.07(-0.61%) |
Jan 07, 2011 | 11.20 | 11.22 | 11.08 | 11.09 | 26,116,110 | -0.11(-0.97%) |
Jan 06, 2011 | 11.17 | 11.22 | 11.12 | 11.20 | 23,239,432 | +0.07(+0.60%) |
Jan 05, 2011 | 11.11 | 11.15 | 11.05 | 11.13 | 28,156,542 | +0.04(+0.37%) |
Jan 04, 2011 | 11.13 | 11.14 | 10.97 | 11.09 | 27,722,816 | -0.03(-0.29%) |
Jan 03, 2011 | 11.24 | 11.26 | 11.11 | 11.12 | 23,191,554 | -0.07(-0.65%) |
Dec 31, 2010 | 11.19 | 11.21 | 11.14 | 11.20 | 9,386,910 | +0.01(+0.08%) |
Dec 30, 2010 | 11.22 | 11.22 | 11.17 | 11.19 | 9,845,808 | -0.05(-0.44%) |
Dec 29, 2010 | 11.27 | 11.28 | 11.23 | 11.24 | 12,046,145 | -0.02(-0.16%) |
Dec 28, 2010 | 11.27 | 11.30 | 11.21 | 11.26 | 12,942,318 | +0.02(+0.20%) |
Dec 27, 2010 | 11.26 | 11.29 | 11.21 | 11.23 | 11,200,841 | -0.07(-0.60%) |
Dec 23, 2010 | 11.37 | 11.42 | 11.27 | 11.30 | 16,533,883 | -0.01(-0.12%) |
Dec 22, 2010 | 11.33 | 11.35 | 11.27 | 11.31 | 19,092,120 | +0.00(+0.04%) |
Dec 21, 2010 | 11.30 | 11.35 | 11.30 | 11.31 | 24,897,860 | +0.04(+0.32%) |
Dec 20, 2010 | 11.22 | 11.30 | 11.20 | 11.27 | 24,029,044 | +0.08(+0.72%) |
Dec 17, 2010 | 11.18 | 11.19 | 11.14 | 11.19 | 24,216,992 | +0.01(+0.12%) |
Dec 16, 2010 | 11.12 | 11.19 | 11.09 | 11.18 | 14,387,279 | +0.09(+0.85%) |
Dec 15, 2010 | 11.08 | 11.13 | 11.02 | 11.09 | 26,133,720 | -0.02(-0.16%) |
Dec 14, 2010 | 11.09 | 11.12 | 11.04 | 11.10 | 14,733,562 | +0.02(+0.20%) |
Dec 13, 2010 | 11.17 | 11.17 | 11.04 | 11.08 | 21,660,018 | -0.05(-0.44%) |
Dec 10, 2010 | 11.05 | 11.15 | 11.05 | 11.13 | 25,846,820 | +0.12(+1.06%) |
Dec 09, 2010 | 11.00 | 11.02 | 10.94 | 11.01 | 28,583,120 | +0.09(+0.78%) |
Dec 08, 2010 | 10.77 | 10.94 | 10.77 | 10.93 | 28,763,182 | +0.16(+1.45%) |
Dec 07, 2010 | 10.84 | 10.84 | 10.74 | 10.77 | 27,270,484 | +0.00(+0.00%) |
Dec 06, 2010 | 10.67 | 10.80 | 10.66 | 10.77 | 45,402,156 | +0.11(+1.01%) |
Dec 03, 2010 | 10.65 | 10.74 | 10.64 | 10.66 | 32,786,302 | +0.00(+0.04%) |
Dec 02, 2010 | 10.81 | 10.85 | 10.62 | 10.66 | 50,375,264 | -0.17(-1.53%) |
Dec 01, 2010 | 10.85 | 10.90 | 10.77 | 10.83 | 35,535,784 | +0.08(+0.71%) |
Nov 30, 2010 | 10.90 | 10.91 | 10.74 | 10.75 | 42,400,032 | -0.19(-1.76%) |
Nov 29, 2010 | 10.88 | 10.98 | 10.80 | 10.94 | 28,798,916 | +0.03(+0.29%) |
Nov 26, 2010 | 10.91 | 10.97 | 10.89 | 10.91 | 11,439,003 | -0.09(-0.86%) |
Nov 24, 2010 | 11.06 | 11.01 | 11.01 | 11.01 | 21,612,938 | +0.01(+0.12%) |
Nov 23, 2010 | 10.89 | 11.02 | 10.83 | 10.99 | 30,417,892 | +0.03(+0.25%) |
Nov 22, 2010 | 11.02 | 11.07 | 10.90 | 10.96 | 26,494,084 | -0.12(-1.05%) |
Nov 19, 2010 | 11.10 | 11.12 | 11.00 | 11.08 | 22,398,840 | -0.00(-0.04%) |
Nov 18, 2010 | 11.08 | 11.15 | 11.05 | 11.09 | 23,980,598 | +0.13(+1.19%) |
Nov 17, 2010 | 10.90 | 11.02 | 10.88 | 10.96 | 20,572,316 | +0.04(+0.33%) |
Nov 16, 2010 | 10.98 | 11.01 | 10.77 | 10.92 | 36,848,196 | -0.14(-1.26%) |
Nov 15, 2010 | 11.14 | 11.15 | 11.05 | 11.06 | 25,311,982 | -0.07(-0.64%) |
Nov 12, 2010 | 11.22 | 11.22 | 10.99 | 11.13 | 40,539,472 | -0.17(-1.51%) |
Nov 11, 2010 | 11.18 | 11.33 | 11.18 | 11.30 | 23,414,388 | +0.01(+0.08%) |
Nov 10, 2010 | 11.44 | 11.45 | 11.17 | 11.29 | 47,982,192 | -0.17(-1.45%) |
Nov 09, 2010 | 11.62 | 11.62 | 11.44 | 11.46 | 31,399,976 | -0.15(-1.27%) |
Nov 08, 2010 | 11.61 | 11.63 | 11.53 | 11.61 | 22,981,396 | -0.09(-0.77%) |
Nov 05, 2010 | 11.74 | 11.74 | 11.65 | 11.70 | 22,401,418 | -0.02(-0.15%) |
Nov 04, 2010 | 11.61 | 11.71 | 11.57 | 11.71 | 29,228,022 | +0.17(+1.51%) |
Nov 03, 2010 | 11.46 | 11.55 | 11.45 | 11.54 | 21,935,224 | +0.09(+0.74%) |
Nov 02, 2010 | 11.41 | 11.51 | 11.39 | 11.45 | 20,650,530 | +0.09(+0.79%) |
Nov 01, 2010 | 11.44 | 11.47 | 11.30 | 11.36 | 29,541,048 | -0.02(-0.19%) |
Oct 29, 2010 | 11.32 | 11.39 | 11.30 | 11.38 | 26,873,672 | +0.03(+0.31%) |
Oct 28, 2010 | 11.36 | 11.38 | 11.28 | 11.35 | 20,723,530 | +0.10(+0.92%) |
Oct 27, 2010 | 11.25 | 11.25 | 11.15 | 11.25 | 21,389,076 | +0.01(+0.12%) |
Oct 25, 2010 | 11.20 | 11.30 | 11.19 | 11.23 | 27,022,462 | +0.07(+0.64%) |
Oct 22, 2010 | 11.18 | 11.19 | 11.14 | 11.16 | 17,041,474 | -0.01(-0.12%) |
Oct 21, 2010 | 11.17 | 11.20 | 11.14 | 11.18 | 23,844,820 | +0.01(+0.12%) |
Oct 20, 2010 | 11.12 | 11.18 | 11.05 | 11.16 | 29,121,012 | +0.08(+0.69%) |
Oct 19, 2010 | 11.13 | 11.16 | 11.02 | 11.09 | 27,088,106 | -0.07(-0.60%) |
Oct 18, 2010 | 11.15 | 11.18 | 11.13 | 11.15 | 24,662,304 | +0.01(+0.08%) |
Oct 15, 2010 | 11.15 | 11.20 | 11.12 | 11.14 | 46,135,084 | +0.04(+0.32%) |
Oct 14, 2010 | 11.05 | 11.13 | 11.03 | 11.11 | 18,241,578 | +0.08(+0.73%) |
Oct 13, 2010 | 11.05 | 11.11 | 11.02 | 11.03 | 25,004,472 | +0.04(+0.33%) |
Oct 12, 2010 | 10.93 | 11.02 | 10.89 | 10.99 | 28,034,664 | +0.09(+0.78%) |
Oct 11, 2010 | 10.97 | 10.98 | 10.87 | 10.91 | 21,124,622 | -0.07(-0.65%) |
Oct 08, 2010 | 10.98 | 11.09 | 10.97 | 10.98 | 22,593,168 | -0.03(-0.24%) |
Oct 07, 2010 | 10.99 | 11.06 | 10.97 | 11.01 | 1,562 | +0.06(+0.57%) |
Oct 06, 2010 | 10.88 | 10.99 | 10.88 | 10.94 | 32,352,636 | +0.08(+0.74%) |
Oct 05, 2010 | 10.75 | 10.89 | 10.73 | 10.86 | 148,457 | +0.19(+1.76%) |
Oct 04, 2010 | 10.65 | 10.73 | 10.64 | 10.67 | 18,872,566 | +0.02(+0.21%) |
Oct 01, 2010 | 10.65 | 10.77 | 10.60 | 10.65 | 36,711,240 | -0.11(-0.99%) |
Sep 30, 2010 | 10.76 | 10.92 | 10.70 | 10.76 | 29,395,296 | -0.10(-0.96%) |
Sep 29, 2010 | 10.83 | 10.90 | 10.80 | 10.86 | 58,493 | +0.02(+0.21%) |
Sep 28, 2010 | 10.79 | 10.84 | 10.73 | 10.84 | 21,575 | +0.09(+0.79%) |
Sep 27, 2010 | 10.78 | 10.79 | 10.75 | 10.75 | 24,556,940 | +0.00(+0.04%) |
Sep 24, 2010 | 10.63 | 10.76 | 10.61 | 10.75 | 35,061,228 | +0.18(+1.70%) |
Sep 23, 2010 | 10.57 | 10.61 | 10.52 | 10.57 | 3,840 | -0.12(-1.13%) |
Sep 22, 2010 | 10.69 | 10.74 | 10.67 | 10.69 | 24,398,486 | +0.00(+0.04%) |
Sep 21, 2010 | 10.61 | 10.70 | 10.58 | 10.69 | 97,487 | +0.07(+0.63%) |
Sep 20, 2010 | 10.57 | 10.64 | 10.50 | 10.62 | 20,826,088 | +0.09(+0.89%) |
Sep 17, 2010 | 10.53 | 10.62 | 10.52 | 10.53 | 27,853,492 | -0.08(-0.76%) |
Sep 15, 2010 | 10.51 | 10.65 | 10.48 | 10.61 | 23,656,612 | +0.08(+0.72%) |
Sep 14, 2010 | 10.48 | 10.59 | 10.42 | 10.53 | 14,735 | +0.02(+0.17%) |
Sep 13, 2010 | 10.57 | 10.59 | 10.47 | 10.51 | 27,111,334 | +0.00(+0.04%) |
Sep 10, 2010 | 10.46 | 10.55 | 10.45 | 10.51 | 31,428,476 | +0.09(+0.89%) |
Sep 09, 2010 | 10.41 | 10.45 | 10.35 | 10.42 | 2,495 | +0.08(+0.77%) |
Sep 08, 2010 | 10.23 | 10.38 | 10.19 | 10.34 | 72,479 | +0.15(+1.47%) |
Sep 07, 2010 | 10.12 | 10.24 | 10.11 | 10.19 | 104,323 | +0.09(+0.87%) |
Sep 03, 2010 | 10.10 | 10.13 | 10.03 | 10.10 | 29,600,850 | +0.05(+0.53%) |
Sep 02, 2010 | 9.961 | 10.06 | 9.950 | 10.05 | 22,914 | +0.06(+0.57%) |
Sep 01, 2010 | 9.961 | 10.06 | 9.895 | 9.988 | 34,773,356 | +0.15(+1.52%) |
Aug 31, 2010 | 9.829 | 9.931 | 9.812 | 9.838 | 103,275 | -0.11(-1.06%) |
Aug 30, 2010 | 9.979 | 9.997 | 9.922 | 9.944 | 30,034,652 | +0.02(+0.22%) |
Aug 27, 2010 | 9.935 | 10.01 | 9.864 | 9.922 | 35,819,576 | -0.04(-0.44%) |
Aug 26, 2010 | 10.08 | 10.09 | 9.895 | 9.966 | 226 | -0.11(-1.05%) |
Aug 25, 2010 | 10.00 | 10.09 | 9.922 | 10.07 | 22,271,732 | +0.03(+0.31%) |
Aug 24, 2010 | 9.961 | 10.08 | 9.860 | 10.04 | 20,144 | +0.02(+0.22%) |
Aug 23, 2010 | 10.06 | 10.11 | 10.00 | 10.02 | 27,889,044 | +0.01(+0.09%) |
Aug 20, 2010 | 9.979 | 10.05 | 9.970 | 10.01 | 25,562,312 | -0.02(-0.22%) |
Aug 19, 2010 | 10.10 | 10.12 | 9.939 | 10.03 | 76,014 | -0.07(-0.74%) |
Aug 18, 2010 | 10.08 | 10.13 | 10.03 | 10.11 | 4,310 | +0.00(+0.04%) |
Aug 17, 2010 | 10.01 | 10.13 | 9.931 | 10.10 | 138,375 | +0.14(+1.42%) |
Aug 16, 2010 | 9.847 | 9.961 | 9.763 | 9.961 | 22,425,050 | +0.11(+1.12%) |
Aug 13, 2010 | 9.851 | 9.922 | 9.825 | 9.851 | 14,531,310 | -0.04(-0.45%) |
Aug 12, 2010 | 9.816 | 9.926 | 9.763 | 9.895 | 22,018,780 | +0.00(+0.04%) |
Aug 11, 2010 | 9.864 | 9.997 | 9.856 | 9.891 | 30,937,786 | -0.06(-0.62%) |
Aug 10, 2010 | 9.953 | 10.04 | 9.891 | 9.953 | 8,167 | -0.00(-0.04%) |
Aug 09, 2010 | 9.948 | 9.997 | 9.931 | 9.957 | 15,469,458 | +0.02(+0.22%) |
Aug 06, 2010 | 9.935 | 9.939 | 9.772 | 9.935 | 23,685,174 | +0.09(+0.90%) |
Aug 05, 2010 | 9.798 | 9.873 | 9.790 | 9.847 | 226 | -0.00(-0.04%) |
Aug 04, 2010 | 9.763 | 9.887 | 9.745 | 9.851 | 102,703 | +0.10(+1.04%) |
Aug 03, 2010 | 9.785 | 9.825 | 9.728 | 9.750 | 50,756 | -0.06(-0.58%) |