Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.77 | 15.88 | 15.63 | 15.85 | 3,893,253 | +0.08(+0.52%) |
Feb 25, 2011 | 15.65 | 15.88 | 15.62 | 15.77 | 4,265,960 | +0.18(+1.14%) |
Feb 24, 2011 | 15.45 | 15.72 | 15.34 | 15.59 | 3,990,397 | +0.13(+0.85%) |
Feb 23, 2011 | 15.48 | 15.55 | 15.20 | 15.46 | 6,608,415 | -0.10(-0.64%) |
Feb 22, 2011 | 15.74 | 16.00 | 15.51 | 15.56 | 3,948,574 | -0.24(-1.55%) |
Feb 18, 2011 | 15.63 | 15.82 | 15.51 | 15.80 | 4,228,900 | +0.15(+0.96%) |
Feb 17, 2011 | 15.63 | 15.80 | 15.54 | 15.65 | 3,245,698 | -0.00(-0.03%) |
Feb 16, 2011 | 15.56 | 15.77 | 15.55 | 15.66 | 4,390,451 | +0.16(+1.02%) |
Feb 15, 2011 | 15.49 | 15.61 | 15.45 | 15.50 | 3,764,109 | -0.01(-0.09%) |
Feb 14, 2011 | 15.70 | 15.78 | 15.47 | 15.51 | 3,989,637 | -0.23(-1.46%) |
Feb 11, 2011 | 15.51 | 15.75 | 15.49 | 15.74 | 4,700,217 | +0.19(+1.21%) |
Feb 10, 2011 | 15.14 | 15.56 | 15.14 | 15.55 | 4,995,893 | +0.30(+1.98%) |
Feb 09, 2011 | 15.27 | 15.41 | 15.20 | 15.25 | 4,011,307 | -0.09(-0.56%) |
Feb 08, 2011 | 15.25 | 15.38 | 15.21 | 15.34 | 4,445,304 | +0.11(+0.69%) |
Feb 07, 2011 | 15.28 | 15.29 | 15.04 | 15.23 | 7,082,112 | -0.10(-0.64%) |
Feb 04, 2011 | 14.95 | 15.36 | 14.95 | 15.33 | 6,343,029 | +0.28(+1.87%) |
Feb 03, 2011 | 14.79 | 15.13 | 14.67 | 15.05 | 11,262,127 | +0.82(+5.80%) |
Feb 02, 2011 | 14.37 | 14.41 | 14.13 | 14.22 | 9,559,089 | -0.16(-1.14%) |
Feb 01, 2011 | 14.35 | 14.48 | 14.29 | 14.39 | 6,078,250 | +0.09(+0.61%) |
Jan 31, 2011 | 14.35 | 14.41 | 14.21 | 14.30 | 5,458,111 | -0.06(-0.40%) |
Jan 28, 2011 | 14.71 | 14.74 | 14.32 | 14.36 | 4,239,225 | -0.34(-2.28%) |
Jan 27, 2011 | 14.60 | 14.79 | 14.52 | 14.69 | 6,264,137 | +0.10(+0.71%) |
Jan 26, 2011 | 14.55 | 14.62 | 14.38 | 14.59 | 4,810,180 | +0.10(+0.70%) |
Jan 25, 2011 | 14.33 | 14.50 | 14.18 | 14.49 | 4,405,772 | +0.12(+0.81%) |
Jan 24, 2011 | 14.25 | 14.39 | 14.23 | 14.37 | 3,164,874 | +0.13(+0.94%) |
Jan 21, 2011 | 14.29 | 14.35 | 14.18 | 14.24 | 3,889,591 | -0.03(-0.22%) |
Jan 20, 2011 | 14.16 | 14.42 | 14.15 | 14.27 | 5,420,416 | +0.07(+0.49%) |
Jan 19, 2011 | 13.96 | 14.26 | 13.94 | 14.20 | 5,133,904 | +0.21(+1.50%) |
Jan 18, 2011 | 14.01 | 14.13 | 13.90 | 13.99 | 4,128,756 | -0.02(-0.11%) |
Jan 14, 2011 | 13.95 | 14.02 | 13.90 | 14.00 | 3,943,699 | +0.01(+0.08%) |
Jan 13, 2011 | 14.02 | 14.07 | 13.95 | 13.99 | 3,050,110 | -0.06(-0.42%) |
Jan 12, 2011 | 14.22 | 14.31 | 14.03 | 14.05 | 4,859,961 | -0.09(-0.65%) |
Jan 11, 2011 | 14.13 | 14.16 | 13.99 | 14.15 | 4,615,813 | +0.05(+0.34%) |
Jan 10, 2011 | 13.93 | 14.15 | 13.83 | 14.10 | 8,116,137 | +0.07(+0.50%) |
Jan 07, 2011 | 14.06 | 14.19 | 13.87 | 14.03 | 7,853,884 | +0.04(+0.28%) |
Jan 06, 2011 | 13.98 | 14.20 | 13.90 | 13.99 | 14,580,951 | +0.25(+1.79%) |
Jan 05, 2011 | 13.58 | 13.74 | 13.19 | 13.74 | 8,497,585 | +0.10(+0.72%) |
Jan 04, 2011 | 14.04 | 14.04 | 13.63 | 13.64 | 7,402,394 | -0.37(-2.63%) |
Jan 03, 2011 | 14.04 | 14.20 | 13.98 | 14.01 | 4,933,036 | +0.14(+1.00%) |
Dec 31, 2010 | 13.97 | 14.02 | 13.86 | 13.87 | 2,565,953 | -0.13(-0.94%) |
Dec 30, 2010 | 13.91 | 14.03 | 13.85 | 14.00 | 3,078,874 | +0.07(+0.53%) |
Dec 29, 2010 | 13.89 | 14.03 | 13.89 | 13.93 | 2,657,246 | +0.05(+0.36%) |
Dec 28, 2010 | 13.88 | 13.97 | 13.84 | 13.88 | 1,983,737 | +0.02(+0.16%) |
Dec 27, 2010 | 13.87 | 13.90 | 13.72 | 13.86 | 1,688,412 | -0.04(-0.28%) |
Dec 23, 2010 | 13.86 | 13.94 | 13.78 | 13.90 | 3,315,522 | +0.00(+0.00%) |
Dec 22, 2010 | 13.84 | 13.92 | 13.77 | 13.90 | 2,994,826 | +0.05(+0.40%) |
Dec 21, 2010 | 13.78 | 13.91 | 13.69 | 13.84 | 2,923,944 | +0.08(+0.56%) |
Dec 20, 2010 | 13.92 | 13.96 | 13.70 | 13.77 | 4,075,332 | -0.04(-0.32%) |
Dec 17, 2010 | 13.96 | 14.02 | 13.81 | 13.81 | 6,757,435 | -0.23(-1.64%) |
Dec 16, 2010 | 13.69 | 14.07 | 13.67 | 14.04 | 6,087,619 | +0.37(+2.70%) |
Dec 15, 2010 | 13.82 | 13.88 | 13.57 | 13.67 | 10,321,907 | -0.18(-1.28%) |
Dec 14, 2010 | 13.89 | 13.97 | 13.81 | 13.85 | 6,134,205 | -0.04(-0.25%) |
Dec 13, 2010 | 14.30 | 14.31 | 13.87 | 13.88 | 6,163,502 | -0.40(-2.79%) |
Dec 10, 2010 | 14.39 | 14.41 | 14.11 | 14.28 | 5,918,962 | -0.10(-0.69%) |
Dec 09, 2010 | 14.15 | 14.40 | 14.10 | 14.38 | 6,342,751 | +0.27(+1.91%) |
Dec 08, 2010 | 14.40 | 14.40 | 14.03 | 14.11 | 7,194,391 | -0.12(-0.82%) |
Dec 07, 2010 | 14.31 | 14.39 | 14.18 | 14.23 | 4,824,354 | +0.03(+0.20%) |
Dec 06, 2010 | 14.30 | 14.34 | 14.16 | 14.20 | 4,332,519 | -0.09(-0.60%) |
Dec 03, 2010 | 14.35 | 14.38 | 14.21 | 14.29 | 5,850,232 | -0.07(-0.47%) |
Dec 02, 2010 | 14.34 | 14.43 | 14.16 | 14.35 | 8,352,019 | +0.00(+0.02%) |
Dec 01, 2010 | 14.33 | 14.57 | 14.26 | 14.35 | 8,232,236 | +0.16(+1.09%) |
Nov 30, 2010 | 13.94 | 14.29 | 13.89 | 14.20 | 6,194,270 | +0.14(+1.01%) |
Nov 29, 2010 | 14.24 | 14.30 | 13.90 | 14.05 | 5,787,361 | -0.32(-2.19%) |
Nov 26, 2010 | 14.26 | 14.37 | 14.23 | 14.37 | 1,593,328 | +0.02(+0.14%) |
Nov 24, 2010 | 14.08 | 14.35 | 14.35 | 14.35 | 4,407,188 | +0.32(+2.28%) |
Nov 23, 2010 | 14.04 | 14.24 | 13.96 | 14.03 | 6,977,102 | -0.15(-1.08%) |
Nov 22, 2010 | 13.95 | 14.22 | 13.80 | 14.18 | 6,877,894 | +0.17(+1.20%) |
Nov 19, 2010 | 13.85 | 14.02 | 13.76 | 14.01 | 6,681,197 | +0.13(+0.95%) |
Nov 18, 2010 | 14.09 | 14.23 | 13.58 | 13.88 | 18,663,986 | -0.43(-2.98%) |
Nov 17, 2010 | 13.94 | 14.38 | 13.89 | 14.31 | 10,471,963 | +0.40(+2.88%) |
Nov 16, 2010 | 13.86 | 14.12 | 13.75 | 13.91 | 6,888,260 | -0.01(-0.09%) |
Nov 15, 2010 | 14.08 | 14.11 | 13.91 | 13.92 | 4,370,954 | -0.06(-0.41%) |
Nov 12, 2010 | 14.05 | 14.16 | 13.93 | 13.98 | 4,893,703 | -0.15(-1.07%) |
Nov 11, 2010 | 13.93 | 14.18 | 13.84 | 14.13 | 5,360,452 | +0.11(+0.75%) |
Nov 10, 2010 | 13.78 | 14.03 | 13.78 | 14.03 | 6,824,700 | +0.26(+1.92%) |
Nov 09, 2010 | 14.03 | 14.03 | 13.70 | 13.76 | 5,732,371 | -0.21(-1.49%) |
Nov 08, 2010 | 13.98 | 14.02 | 13.75 | 13.97 | 7,650,836 | -0.09(-0.64%) |
Nov 05, 2010 | 13.89 | 14.09 | 13.85 | 14.06 | 6,485,861 | +0.14(+0.97%) |
Nov 04, 2010 | 13.44 | 14.05 | 13.44 | 13.92 | 12,978,355 | +0.69(+5.19%) |
Nov 03, 2010 | 13.30 | 13.37 | 13.10 | 13.24 | 11,268,712 | -0.11(-0.82%) |
Nov 02, 2010 | 13.15 | 13.35 | 13.10 | 13.34 | 9,765,885 | +0.31(+2.35%) |
Nov 01, 2010 | 12.96 | 13.09 | 12.93 | 13.04 | 6,892,958 | +0.13(+1.02%) |
Oct 29, 2010 | 12.76 | 12.94 | 12.69 | 12.91 | 5,747,718 | +0.14(+1.06%) |
Oct 28, 2010 | 12.89 | 12.93 | 12.62 | 12.77 | 5,625,247 | -0.05(-0.39%) |
Oct 27, 2010 | 12.69 | 12.84 | 12.62 | 12.82 | 8,015,141 | +0.04(+0.31%) |
Oct 25, 2010 | 12.66 | 12.89 | 12.63 | 12.78 | 5,854,060 | +0.18(+1.39%) |
Oct 22, 2010 | 12.60 | 12.68 | 12.49 | 12.61 | 3,610,265 | +0.03(+0.24%) |
Oct 21, 2010 | 12.57 | 12.75 | 12.48 | 12.58 | 8,099,093 | +0.06(+0.49%) |
Oct 20, 2010 | 12.43 | 12.57 | 12.42 | 12.52 | 5,593,602 | +0.15(+1.19%) |
Oct 19, 2010 | 12.40 | 12.48 | 12.30 | 12.37 | 7,626,394 | -0.12(-1.00%) |
Oct 18, 2010 | 12.43 | 12.57 | 12.36 | 12.49 | 6,020,100 | +0.07(+0.55%) |
Oct 15, 2010 | 12.30 | 12.44 | 12.16 | 12.43 | 8,237,771 | +0.18(+1.48%) |
Oct 14, 2010 | 12.20 | 12.32 | 12.16 | 12.24 | 5,498,901 | +0.04(+0.32%) |
Oct 13, 2010 | 12.36 | 12.36 | 12.11 | 12.20 | 6,582,172 | -0.09(-0.69%) |
Oct 12, 2010 | 12.23 | 12.35 | 12.13 | 12.29 | 6,916,893 | +0.02(+0.14%) |
Oct 11, 2010 | 12.18 | 12.32 | 12.13 | 12.27 | 6,686,092 | +0.08(+0.63%) |
Oct 08, 2010 | 12.12 | 12.34 | 12.08 | 12.20 | 7,985,736 | +0.07(+0.58%) |
Oct 07, 2010 | 12.21 | 12.39 | 12.05 | 12.13 | 16,284,918 | +0.24(+2.03%) |
Oct 06, 2010 | 11.82 | 11.89 | 11.66 | 11.89 | 14,826,158 | +0.01(+0.11%) |
Oct 05, 2010 | 11.98 | 12.02 | 11.68 | 11.87 | 13,678,450 | -0.04(-0.35%) |
Oct 04, 2010 | 11.98 | 12.03 | 11.80 | 11.91 | 8,767,786 | -0.12(-1.04%) |
Oct 01, 2010 | 12.07 | 12.13 | 11.95 | 12.04 | 7,838,256 | +0.08(+0.66%) |
Sep 30, 2010 | 12.23 | 12.30 | 11.84 | 11.96 | 10,993,341 | -0.22(-1.80%) |
Sep 29, 2010 | 12.24 | 12.27 | 12.11 | 12.18 | 7,507,063 | -0.11(-0.87%) |
Sep 28, 2010 | 12.18 | 12.36 | 12.03 | 12.29 | 12,284,219 | +0.16(+1.30%) |
Sep 27, 2010 | 12.31 | 12.33 | 12.09 | 12.13 | 6,437,795 | -0.22(-1.79%) |
Sep 24, 2010 | 12.32 | 12.39 | 12.23 | 12.35 | 5,961,138 | +0.12(+0.98%) |
Sep 23, 2010 | 11.94 | 12.28 | 11.90 | 12.23 | 9,363,546 | +0.23(+1.88%) |
Sep 22, 2010 | 11.82 | 12.04 | 11.71 | 12.00 | 8,867,689 | +0.21(+1.80%) |
Sep 21, 2010 | 11.85 | 11.92 | 11.66 | 11.79 | 7,348,701 | -0.14(-1.17%) |
Sep 20, 2010 | 11.82 | 11.98 | 11.71 | 11.93 | 6,340,470 | +0.14(+1.15%) |
Sep 17, 2010 | 11.87 | 11.88 | 11.72 | 11.80 | 6,997,102 | -0.03(-0.29%) |
Sep 15, 2010 | 11.64 | 11.86 | 11.64 | 11.83 | 7,239,251 | +0.09(+0.77%) |
Sep 14, 2010 | 11.59 | 11.80 | 11.55 | 11.74 | 5,245,609 | +0.16(+1.36%) |
Sep 13, 2010 | 11.48 | 11.60 | 11.46 | 11.58 | 3,715,369 | +0.17(+1.50%) |
Sep 10, 2010 | 11.35 | 11.45 | 11.30 | 11.41 | 4,708,308 | +0.09(+0.77%) |
Sep 09, 2010 | 11.43 | 11.47 | 11.27 | 11.32 | 4,593,049 | -0.00(-0.04%) |
Sep 08, 2010 | 11.32 | 11.43 | 11.30 | 11.33 | 5,016,567 | +0.04(+0.37%) |
Sep 07, 2010 | 11.47 | 11.50 | 11.26 | 11.29 | 5,735,415 | -0.22(-1.94%) |
Sep 03, 2010 | 11.58 | 11.60 | 11.40 | 11.51 | 5,547,332 | +0.09(+0.77%) |
Sep 02, 2010 | 11.25 | 11.48 | 11.18 | 11.42 | 8,690,786 | +0.24(+2.15%) |
Sep 01, 2010 | 11.02 | 11.27 | 10.92 | 11.18 | 12,328,784 | +0.32(+2.96%) |
Aug 31, 2010 | 10.74 | 11.10 | 10.74 | 10.86 | 14,147,681 | -0.12(-1.14%) |
Aug 30, 2010 | 11.06 | 11.06 | 10.87 | 10.98 | 6,820,063 | -0.13(-1.16%) |
Aug 27, 2010 | 10.99 | 11.16 | 10.80 | 11.11 | 6,542,847 | +0.17(+1.55%) |
Aug 26, 2010 | 11.09 | 11.12 | 10.91 | 10.94 | 5,246,598 | -0.14(-1.28%) |
Aug 25, 2010 | 10.77 | 11.13 | 10.74 | 11.08 | 6,871,088 | +0.26(+2.42%) |
Aug 24, 2010 | 10.92 | 10.93 | 10.69 | 10.82 | 9,510,008 | -0.20(-1.82%) |
Aug 23, 2010 | 10.91 | 11.21 | 10.89 | 11.02 | 8,443,517 | +0.16(+1.47%) |
Aug 20, 2010 | 10.92 | 10.93 | 10.67 | 10.86 | 9,243,773 | -0.10(-0.94%) |
Aug 19, 2010 | 11.08 | 11.31 | 10.76 | 10.97 | 14,721,523 | -0.14(-1.24%) |
Aug 18, 2010 | 10.78 | 11.14 | 10.70 | 11.10 | 9,089,404 | +0.27(+2.50%) |
Aug 17, 2010 | 10.88 | 10.94 | 10.79 | 10.83 | 6,459,301 | +0.06(+0.53%) |
Aug 16, 2010 | 10.65 | 10.85 | 10.63 | 10.78 | 5,398,404 | +0.08(+0.78%) |
Aug 13, 2010 | 10.71 | 10.88 | 10.69 | 10.69 | 10,138,216 | -0.13(-1.19%) |
Aug 12, 2010 | 10.77 | 10.91 | 10.69 | 10.82 | 6,925,364 | -0.04(-0.36%) |
Aug 11, 2010 | 11.01 | 11.02 | 10.85 | 10.86 | 8,711,687 | -0.26(-2.33%) |
Aug 10, 2010 | 11.15 | 11.21 | 11.05 | 11.12 | 6,096,622 | -0.09(-0.76%) |
Aug 09, 2010 | 11.04 | 11.27 | 11.02 | 11.21 | 7,525,411 | +0.25(+2.31%) |
Aug 06, 2010 | 10.65 | 11.01 | 10.65 | 10.95 | 12,333,520 | -0.09(-0.79%) |
Aug 05, 2010 | 11.39 | 11.45 | 10.62 | 11.04 | 19,717,296 | -0.50(-4.33%) |
Aug 04, 2010 | 11.39 | 11.54 | 11.36 | 11.54 | 7,581,352 | +0.21(+1.89%) |
Aug 03, 2010 | 11.48 | 11.53 | 11.13 | 11.33 | 10,626,461 | -0.16(-1.37%) |
Aug 02, 2010 | 11.56 | 11.63 | 11.30 | 11.48 | 9,226,153 | -0.00(-0.02%) |
Jul 30, 2010 | 11.32 | 11.53 | 11.23 | 11.49 | 8,707,277 | +0.07(+0.61%) |
Jul 29, 2010 | 11.68 | 11.73 | 11.21 | 11.42 | 11,969,847 | -0.20(-1.71%) |
Jul 28, 2010 | 11.77 | 11.90 | 11.57 | 11.61 | 8,885,652 | -0.19(-1.63%) |
Jul 27, 2010 | 12.17 | 12.19 | 11.70 | 11.81 | 12,090,764 | -0.38(-3.13%) |
Jul 26, 2010 | 12.14 | 12.21 | 12.00 | 12.19 | 5,292,286 | +0.05(+0.41%) |
Jul 23, 2010 | 11.99 | 12.16 | 11.92 | 12.14 | 5,762,563 | +0.17(+1.46%) |
Jul 22, 2010 | 11.73 | 12.02 | 11.70 | 11.96 | 6,539,000 | +0.30(+2.58%) |
Jul 21, 2010 | 11.89 | 11.94 | 11.61 | 11.66 | 8,641,080 | -0.20(-1.71%) |
Jul 20, 2010 | 11.50 | 11.89 | 11.46 | 11.87 | 6,929,014 | +0.22(+1.89%) |
Jul 19, 2010 | 11.61 | 11.75 | 11.59 | 11.64 | 6,091,089 | +0.07(+0.64%) |
Jul 16, 2010 | 11.92 | 11.94 | 11.56 | 11.57 | 9,137,018 | -0.38(-3.18%) |
Jul 15, 2010 | 11.87 | 11.98 | 11.72 | 11.95 | 6,801,558 | +0.13(+1.07%) |
Jul 14, 2010 | 11.87 | 11.96 | 11.70 | 11.82 | 6,647,740 | -0.02(-0.17%) |
Jul 13, 2010 | 11.80 | 11.90 | 11.73 | 11.84 | 7,625,316 | +0.12(+1.02%) |
Jul 12, 2010 | 11.77 | 11.97 | 11.67 | 11.72 | 5,692,134 | -0.07(-0.63%) |
Jul 09, 2010 | 11.80 | 11.83 | 11.66 | 11.80 | 6,089,044 | +0.01(+0.11%) |
Jul 08, 2010 | 12.05 | 12.05 | 11.55 | 11.78 | 16,195,684 | -0.29(-2.38%) |
Jul 07, 2010 | 12.00 | 12.22 | 11.87 | 12.07 | 12,765,467 | +0.15(+1.28%) |
Jul 06, 2010 | 11.95 | 12.16 | 11.73 | 11.92 | 8,997,069 | +0.09(+0.72%) |
Jul 02, 2010 | 11.98 | 12.11 | 11.82 | 11.83 | 8,869,032 | -0.11(-0.90%) |
Jul 01, 2010 | 11.60 | 11.99 | 11.50 | 11.94 | 12,827,093 | +0.32(+2.74%) |
Jun 30, 2010 | 11.60 | 11.89 | 11.60 | 11.62 | 9,216,617 | -0.02(-0.21%) |
Jun 29, 2010 | 11.82 | 11.85 | 11.58 | 11.65 | 7,683,003 | -0.24(-2.04%) |
Jun 25, 2010 | 12.03 | 12.07 | 11.86 | 11.89 | 8,444,865 | -0.12(-1.00%) |
Jun 24, 2010 | 12.02 | 12.14 | 11.92 | 12.01 | 6,342,588 | -0.08(-0.63%) |
Jun 23, 2010 | 12.06 | 12.17 | 11.92 | 12.09 | 7,237,407 | +0.03(+0.25%) |
Jun 22, 2010 | 12.30 | 12.47 | 12.02 | 12.05 | 7,134,394 | -0.24(-1.99%) |
Jun 21, 2010 | 12.61 | 12.65 | 12.22 | 12.30 | 6,165,799 | -0.20(-1.61%) |
Jun 18, 2010 | 12.63 | 12.69 | 12.47 | 12.50 | 8,591,733 | -0.08(-0.66%) |
Jun 17, 2010 | 12.59 | 12.65 | 12.38 | 12.58 | 9,936,971 | +0.05(+0.42%) |
Jun 16, 2010 | 12.50 | 12.61 | 12.43 | 12.53 | 5,084,866 | -0.03(-0.23%) |
Jun 15, 2010 | 12.44 | 12.58 | 12.33 | 12.56 | 6,772,187 | +0.13(+1.07%) |
Jun 14, 2010 | 12.63 | 12.63 | 12.39 | 12.43 | 8,986,721 | -0.08(-0.63%) |
Jun 11, 2010 | 12.38 | 12.66 | 12.37 | 12.50 | 9,620,687 | -0.03(-0.24%) |
Jun 10, 2010 | 12.28 | 12.56 | 12.20 | 12.53 | 12,161,037 | +0.41(+3.36%) |
Jun 09, 2010 | 11.98 | 12.35 | 11.96 | 12.13 | 15,458,411 | +0.22(+1.83%) |
Jun 08, 2010 | 11.57 | 11.94 | 11.46 | 11.91 | 13,517,627 | +0.32(+2.81%) |
Jun 07, 2010 | 11.94 | 12.08 | 11.57 | 11.58 | 9,226,249 | -0.33(-2.77%) |
Jun 04, 2010 | 12.10 | 12.30 | 11.86 | 11.91 | 11,558,729 | -0.34(-2.79%) |
Jun 03, 2010 | 12.07 | 12.63 | 12.00 | 12.26 | 17,177,500 | +0.43(+3.60%) |
Jun 02, 2010 | 11.47 | 11.84 | 11.40 | 11.83 | 9,765,501 | +0.38(+3.29%) |
Jun 01, 2010 | 11.37 | 11.65 | 11.37 | 11.45 | 8,662,130 | +0.06(+0.52%) |
May 28, 2010 | 11.56 | 11.63 | 11.31 | 11.40 | 10,980,209 | -0.17(-1.45%) |
May 27, 2010 | 11.53 | 11.61 | 11.36 | 11.56 | 6,621,054 | +0.23(+2.07%) |
May 26, 2010 | 11.60 | 11.67 | 11.27 | 11.33 | 8,801,917 | -0.17(-1.44%) |
May 25, 2010 | 11.15 | 11.53 | 11.06 | 11.49 | 10,220,703 | +0.12(+1.05%) |
May 24, 2010 | 11.43 | 11.45 | 11.27 | 11.37 | 8,234,127 | -0.05(-0.48%) |
May 21, 2010 | 11.47 | 11.64 | 11.14 | 11.43 | 14,505,914 | +0.06(+0.53%) |
May 20, 2010 | 11.44 | 11.54 | 10.89 | 11.37 | 19,264,386 | +0.12(+1.05%) |
May 19, 2010 | 11.22 | 11.42 | 11.19 | 11.25 | 9,261,294 | -0.01(-0.10%) |
May 18, 2010 | 11.39 | 11.54 | 11.22 | 11.26 | 14,265,803 | -0.27(-2.34%) |
May 17, 2010 | 11.37 | 11.54 | 11.18 | 11.53 | 9,102,428 | +0.16(+1.40%) |
May 14, 2010 | 11.42 | 11.47 | 11.30 | 11.37 | 8,472,238 | -0.10(-0.89%) |
May 13, 2010 | 11.78 | 11.80 | 11.43 | 11.47 | 6,477,547 | -0.33(-2.76%) |
May 12, 2010 | 11.75 | 11.82 | 11.68 | 11.80 | 5,705,294 | +0.04(+0.33%) |
May 11, 2010 | 11.83 | 11.90 | 11.49 | 11.76 | 6,955,938 | +0.05(+0.41%) |
May 10, 2010 | 11.53 | 11.71 | 11.47 | 11.71 | 9,094,937 | +0.51(+4.58%) |
May 07, 2010 | 11.41 | 11.65 | 11.13 | 11.20 | 12,640,407 | -0.30(-2.61%) |
May 06, 2010 | 11.49 | 11.66 | 11.09 | 11.50 | 19,833,730 | -0.46(-3.85%) |
May 05, 2010 | 12.07 | 12.19 | 11.82 | 11.96 | 11,276,609 | -0.01(-0.11%) |
May 04, 2010 | 12.31 | 12.35 | 11.93 | 11.97 | 10,520,970 | -0.43(-3.44%) |
May 03, 2010 | 12.19 | 12.49 | 12.13 | 12.40 | 4,749,265 | +0.22(+1.82%) |
Apr 30, 2010 | 12.51 | 12.52 | 12.14 | 12.18 | 9,826,499 | -0.28(-2.25%) |
Apr 29, 2010 | 12.31 | 12.51 | 12.24 | 12.46 | 6,421,019 | +0.22(+1.79%) |
Apr 28, 2010 | 12.46 | 12.53 | 12.19 | 12.24 | 8,091,724 | -0.18(-1.49%) |
Apr 27, 2010 | 12.64 | 12.74 | 12.40 | 12.42 | 10,022,888 | -0.28(-2.17%) |
Apr 26, 2010 | 12.78 | 12.82 | 12.65 | 12.70 | 4,397,482 | -0.02(-0.19%) |
Apr 23, 2010 | 12.76 | 12.80 | 12.56 | 12.72 | 5,805,599 | +0.02(+0.19%) |
Apr 22, 2010 | 12.40 | 12.73 | 12.34 | 12.70 | 9,436,852 | +0.28(+2.24%) |
Apr 21, 2010 | 12.33 | 12.51 | 12.28 | 12.42 | 8,227,492 | +0.09(+0.74%) |
Apr 20, 2010 | 12.28 | 12.38 | 12.20 | 12.33 | 9,171,639 | +0.14(+1.14%) |
Apr 19, 2010 | 12.25 | 12.32 | 12.03 | 12.19 | 7,894,953 | -0.08(-0.64%) |
Apr 16, 2010 | 12.31 | 12.37 | 12.15 | 12.27 | 8,543,983 | -0.05(-0.37%) |
Apr 15, 2010 | 12.26 | 12.36 | 12.18 | 12.32 | 6,248,656 | +0.04(+0.35%) |
Apr 14, 2010 | 12.25 | 12.29 | 12.17 | 12.27 | 5,332,652 | -0.02(-0.16%) |
Apr 13, 2010 | 12.18 | 12.32 | 12.15 | 12.29 | 6,906,883 | +0.11(+0.91%) |
Apr 12, 2010 | 12.19 | 12.24 | 12.06 | 12.18 | 7,091,201 | +0.03(+0.23%) |
Apr 09, 2010 | 12.24 | 12.27 | 12.08 | 12.15 | 9,176,642 | -0.05(-0.41%) |
Apr 08, 2010 | 12.03 | 12.30 | 11.95 | 12.20 | 21,666,322 | +0.43(+3.64%) |
Apr 07, 2010 | 11.88 | 11.94 | 11.71 | 11.77 | 11,281,529 | -0.12(-0.99%) |
Apr 06, 2010 | 11.95 | 11.98 | 11.80 | 11.89 | 9,676,347 | -0.06(-0.53%) |
Apr 05, 2010 | 11.69 | 11.99 | 11.68 | 11.95 | 10,129,962 | +0.34(+2.90%) |
Apr 01, 2010 | 11.70 | 11.62 | 11.62 | 11.62 | 28,727,214 | -0.01(-0.09%) |
Mar 31, 2010 | 11.42 | 11.70 | 11.42 | 11.63 | 8,047,538 | +0.04(+0.36%) |
Mar 30, 2010 | 11.65 | 11.70 | 11.54 | 11.59 | 11,386,171 | -0.04(-0.37%) |
Mar 29, 2010 | 11.66 | 11.71 | 11.54 | 11.63 | 6,296,618 | -0.03(-0.24%) |
Mar 26, 2010 | 11.50 | 11.67 | 11.48 | 11.66 | 13,669,274 | -0.03(-0.24%) |
Mar 25, 2010 | 11.67 | 11.77 | 11.64 | 11.69 | 9,011,591 | +0.03(+0.30%) |
Mar 24, 2010 | 11.80 | 11.80 | 11.60 | 11.65 | 9,424,174 | -0.15(-1.25%) |
Mar 23, 2010 | 11.90 | 11.90 | 11.70 | 11.80 | 10,813,158 | -0.09(-0.79%) |
Mar 22, 2010 | 11.72 | 11.96 | 11.70 | 11.89 | 9,675,349 | +0.13(+1.15%) |
Mar 19, 2010 | 11.34 | 11.76 | 11.33 | 11.76 | 23,187,418 | +0.42(+3.68%) |
Mar 18, 2010 | 11.62 | 11.73 | 11.27 | 11.34 | 21,979,570 | -0.39(-3.35%) |
Mar 17, 2010 | 11.82 | 11.85 | 11.67 | 11.73 | 11,424,241 | -0.05(-0.46%) |
Mar 16, 2010 | 11.65 | 11.81 | 11.64 | 11.79 | 9,648,568 | +0.14(+1.23%) |
Mar 15, 2010 | 11.60 | 11.68 | 11.44 | 11.65 | 9,906,051 | +0.14(+1.19%) |
Mar 12, 2010 | 11.43 | 11.52 | 11.39 | 11.51 | 7,381,673 | +0.07(+0.59%) |
Mar 11, 2010 | 11.28 | 11.46 | 11.22 | 11.44 | 12,691,564 | +0.12(+1.04%) |
Mar 10, 2010 | 11.24 | 11.36 | 11.22 | 11.32 | 10,996,073 | +0.13(+1.15%) |
Mar 09, 2010 | 11.26 | 11.28 | 11.16 | 11.20 | 11,937,286 | -0.07(-0.60%) |
Mar 08, 2010 | 11.11 | 11.28 | 11.08 | 11.26 | 8,561,116 | +0.14(+1.27%) |
Mar 05, 2010 | 11.13 | 11.18 | 11.04 | 11.12 | 14,210,158 | +0.02(+0.16%) |
Mar 04, 2010 | 10.87 | 11.21 | 10.80 | 11.10 | 17,436,014 | +0.35(+3.26%) |
Mar 03, 2010 | 10.75 | 10.80 | 10.70 | 10.75 | 8,680,510 | +0.04(+0.35%) |
Mar 02, 2010 | 10.75 | 10.79 | 10.70 | 10.72 | 11,568,994 | -0.00(-0.04%) |