Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.80 | 11.83 | 11.70 | 11.81 | 3,922,891 | +0.11(+0.91%) |
Jan 28, 2011 | 11.92 | 11.96 | 11.63 | 11.70 | 4,766,945 | -0.19(-1.60%) |
Jan 27, 2011 | 11.76 | 11.93 | 11.76 | 11.89 | 2,748,900 | +0.16(+1.33%) |
Jan 26, 2011 | 11.73 | 11.77 | 11.63 | 11.73 | 5,728,093 | +0.04(+0.37%) |
Jan 25, 2011 | 11.66 | 11.69 | 11.55 | 11.69 | 2,387,911 | +0.02(+0.21%) |
Jan 24, 2011 | 11.69 | 11.72 | 11.61 | 11.67 | 7,771,871 | +0.01(+0.08%) |
Jan 21, 2011 | 11.64 | 11.68 | 11.58 | 11.66 | 2,520,149 | +0.09(+0.76%) |
Jan 20, 2011 | 11.59 | 11.63 | 11.54 | 11.57 | 2,368,759 | -0.07(-0.63%) |
Jan 19, 2011 | 11.68 | 11.71 | 11.55 | 11.64 | 3,006,893 | -0.01(-0.13%) |
Jan 18, 2011 | 11.65 | 11.69 | 11.56 | 11.66 | 2,737,276 | +0.02(+0.17%) |
Jan 14, 2011 | 11.63 | 11.71 | 11.57 | 11.64 | 3,338,738 | -0.03(-0.29%) |
Jan 13, 2011 | 11.60 | 11.72 | 11.50 | 11.67 | 7,481,709 | +0.06(+0.55%) |
Jan 12, 2011 | 11.60 | 11.71 | 11.58 | 11.61 | 3,088,018 | +0.04(+0.38%) |
Jan 11, 2011 | 11.66 | 11.67 | 11.50 | 11.56 | 3,045,093 | -0.05(-0.42%) |
Jan 10, 2011 | 11.50 | 11.66 | 11.46 | 11.61 | 3,805,972 | +0.05(+0.42%) |
Jan 07, 2011 | 11.76 | 11.82 | 11.41 | 11.56 | 4,320,634 | -0.22(-1.91%) |
Jan 06, 2011 | 11.85 | 11.87 | 11.71 | 11.79 | 2,915,131 | -0.05(-0.40%) |
Jan 05, 2011 | 11.77 | 11.87 | 11.77 | 11.84 | 3,095,721 | +0.02(+0.21%) |
Jan 04, 2011 | 11.81 | 11.90 | 11.72 | 11.81 | 4,132,537 | +0.03(+0.29%) |
Jan 03, 2011 | 11.85 | 11.88 | 11.74 | 11.78 | 5,711,238 | +0.02(+0.17%) |
Dec 31, 2010 | 11.88 | 11.90 | 11.75 | 11.76 | 2,570,123 | -0.13(-1.06%) |
Dec 30, 2010 | 11.91 | 11.95 | 11.84 | 11.89 | 1,801,210 | -0.05(-0.41%) |
Dec 29, 2010 | 12.02 | 12.05 | 11.93 | 11.93 | 1,865,538 | -0.06(-0.49%) |
Dec 28, 2010 | 12.00 | 12.02 | 11.94 | 11.99 | 1,620,295 | +0.04(+0.37%) |
Dec 27, 2010 | 11.92 | 11.97 | 11.91 | 11.95 | 1,523,896 | +0.01(+0.12%) |
Dec 23, 2010 | 11.99 | 12.05 | 11.91 | 11.93 | 2,817,595 | -0.05(-0.45%) |
Dec 22, 2010 | 11.98 | 12.06 | 11.93 | 11.99 | 3,391,776 | +0.03(+0.29%) |
Dec 21, 2010 | 12.00 | 12.05 | 11.90 | 11.95 | 2,375,024 | -0.00(-0.04%) |
Dec 20, 2010 | 11.98 | 12.01 | 11.89 | 11.96 | 2,534,177 | +0.02(+0.20%) |
Dec 17, 2010 | 11.89 | 11.95 | 11.88 | 11.93 | 5,898,622 | +0.04(+0.33%) |
Dec 16, 2010 | 11.70 | 11.90 | 11.69 | 11.90 | 5,292,171 | +0.13(+1.07%) |
Dec 15, 2010 | 11.64 | 11.78 | 11.56 | 11.77 | 8,035,897 | +0.16(+1.38%) |
Dec 14, 2010 | 11.57 | 11.65 | 11.52 | 11.61 | 3,457,510 | +0.04(+0.34%) |
Dec 13, 2010 | 11.43 | 11.60 | 11.40 | 11.57 | 6,483,996 | +0.19(+1.67%) |
Dec 10, 2010 | 11.31 | 11.39 | 11.27 | 11.38 | 2,572,262 | +0.10(+0.91%) |
Dec 09, 2010 | 11.28 | 11.32 | 11.19 | 11.28 | 2,904,930 | +0.06(+0.56%) |
Dec 08, 2010 | 11.19 | 11.29 | 11.16 | 11.21 | 3,350,245 | +0.01(+0.13%) |
Dec 07, 2010 | 11.14 | 11.30 | 11.11 | 11.20 | 6,226,344 | +0.17(+1.50%) |
Dec 06, 2010 | 11.03 | 11.06 | 10.98 | 11.03 | 2,577,068 | +0.01(+0.09%) |
Dec 03, 2010 | 11.07 | 11.08 | 10.99 | 11.02 | 7,759,535 | -0.04(-0.39%) |
Dec 02, 2010 | 10.88 | 11.11 | 10.87 | 11.07 | 6,659,386 | +0.20(+1.88%) |
Dec 01, 2010 | 10.79 | 10.91 | 10.76 | 10.86 | 3,358,452 | +0.19(+1.82%) |
Nov 30, 2010 | 10.80 | 10.80 | 10.66 | 10.67 | 3,761,556 | -0.19(-1.79%) |
Nov 29, 2010 | 10.90 | 10.90 | 10.71 | 10.86 | 3,409,648 | -0.05(-0.49%) |
Nov 26, 2010 | 10.94 | 10.96 | 10.89 | 10.92 | 1,234,732 | -0.08(-0.71%) |
Nov 24, 2010 | 10.93 | 11.00 | 11.00 | 11.00 | 3,307,513 | +0.12(+1.12%) |
Nov 23, 2010 | 10.88 | 10.94 | 10.84 | 10.87 | 4,252,849 | -0.10(-0.89%) |
Nov 22, 2010 | 10.92 | 11.01 | 10.88 | 10.97 | 4,180,981 | +0.00(+0.04%) |
Nov 19, 2010 | 10.91 | 11.03 | 10.90 | 10.97 | 3,284,483 | +0.02(+0.22%) |
Nov 18, 2010 | 11.01 | 11.07 | 10.93 | 10.94 | 4,145,750 | +0.02(+0.18%) |
Nov 17, 2010 | 11.07 | 11.07 | 10.87 | 10.92 | 4,928,541 | -0.11(-1.04%) |
Nov 16, 2010 | 11.15 | 11.15 | 10.91 | 11.04 | 4,340,536 | -0.13(-1.16%) |
Nov 15, 2010 | 11.14 | 11.24 | 11.12 | 11.17 | 3,020,081 | +0.11(+0.95%) |
Nov 12, 2010 | 11.10 | 11.17 | 10.99 | 11.06 | 2,520,940 | -0.12(-1.11%) |
Nov 11, 2010 | 11.12 | 11.21 | 11.09 | 11.19 | 2,342,502 | -0.04(-0.34%) |
Nov 10, 2010 | 11.19 | 11.23 | 11.03 | 11.22 | 4,231,770 | +0.05(+0.43%) |
Nov 09, 2010 | 11.30 | 11.31 | 11.15 | 11.18 | 4,053,370 | -0.09(-0.81%) |
Nov 08, 2010 | 11.17 | 11.29 | 11.12 | 11.27 | 8,995,893 | +0.08(+0.68%) |
Nov 05, 2010 | 11.04 | 11.19 | 11.00 | 11.19 | 9,165,171 | +0.16(+1.48%) |
Nov 04, 2010 | 11.01 | 11.05 | 10.99 | 11.03 | 10,080,400 | +0.09(+0.79%) |
Nov 03, 2010 | 10.65 | 11.00 | 10.65 | 10.94 | 8,432,171 | +0.35(+3.30%) |
Nov 02, 2010 | 10.64 | 10.69 | 10.59 | 10.59 | 4,789,677 | +0.03(+0.32%) |
Nov 01, 2010 | 10.56 | 10.60 | 10.48 | 10.56 | 2,813,255 | +0.06(+0.55%) |
Oct 29, 2010 | 10.35 | 10.51 | 10.32 | 10.50 | 5,906,680 | +0.16(+1.57%) |
Oct 28, 2010 | 10.34 | 10.43 | 10.26 | 10.34 | 2,604,680 | +0.07(+0.65%) |
Oct 27, 2010 | 10.51 | 10.51 | 10.23 | 10.27 | 5,225,431 | -0.34(-3.25%) |
Oct 25, 2010 | 10.63 | 10.70 | 10.60 | 10.62 | 1,919,033 | +0.03(+0.32%) |
Oct 22, 2010 | 10.57 | 10.61 | 10.56 | 10.58 | 1,772,886 | +0.02(+0.23%) |
Oct 21, 2010 | 10.58 | 10.64 | 10.46 | 10.56 | 5,031,202 | +0.02(+0.18%) |
Oct 20, 2010 | 10.35 | 10.57 | 10.35 | 10.54 | 2,820,449 | +0.22(+2.18%) |
Oct 19, 2010 | 10.24 | 10.42 | 10.24 | 10.31 | 3,841,447 | -0.00(-0.05%) |
Oct 18, 2010 | 10.48 | 10.51 | 10.29 | 10.32 | 9,489,512 | -0.14(-1.37%) |
Oct 15, 2010 | 10.49 | 10.53 | 10.36 | 10.46 | 3,351,994 | +0.04(+0.41%) |
Oct 14, 2010 | 10.68 | 10.68 | 10.39 | 10.42 | 4,702,565 | -0.25(-2.38%) |
Oct 13, 2010 | 10.65 | 10.72 | 10.57 | 10.67 | 3,369,670 | +0.11(+1.04%) |
Oct 12, 2010 | 10.53 | 10.56 | 10.44 | 10.56 | 2,739,730 | +0.03(+0.32%) |
Oct 11, 2010 | 10.53 | 10.56 | 10.46 | 10.53 | 1,840,868 | +0.01(+0.14%) |
Oct 08, 2010 | 10.52 | 10.53 | 10.41 | 10.52 | 3,323,173 | +0.05(+0.46%) |
Oct 07, 2010 | 10.54 | 10.57 | 10.43 | 10.47 | 2,468,102 | -0.04(-0.41%) |
Oct 06, 2010 | 10.43 | 10.52 | 10.35 | 10.51 | 3,034,101 | +0.09(+0.83%) |
Oct 05, 2010 | 10.29 | 10.45 | 10.27 | 10.42 | 3,472,628 | +0.22(+2.16%) |
Oct 04, 2010 | 10.20 | 10.28 | 10.14 | 10.20 | 3,393,840 | -0.04(-0.37%) |
Oct 01, 2010 | 10.24 | 10.27 | 10.15 | 10.24 | 3,432,454 | +0.01(+0.08%) |
Sep 30, 2010 | 10.23 | 10.43 | 10.19 | 10.23 | 43,427 | -0.04(-0.36%) |
Sep 29, 2010 | 10.19 | 10.29 | 10.05 | 10.27 | 3,657,033 | +0.08(+0.75%) |
Sep 28, 2010 | 10.17 | 10.22 | 10.01 | 10.19 | 3,491,056 | +0.07(+0.71%) |
Sep 27, 2010 | 10.07 | 10.16 | 10.03 | 10.12 | 4,212,841 | +0.04(+0.43%) |
Sep 24, 2010 | 10.12 | 10.15 | 10.05 | 10.08 | 5,781,186 | +0.06(+0.62%) |
Sep 23, 2010 | 10.02 | 10.13 | 9.970 | 10.02 | 3,796,179 | -0.03(-0.29%) |
Sep 22, 2010 | 10.11 | 10.18 | 10.01 | 10.05 | 4,115,595 | -0.06(-0.57%) |
Sep 21, 2010 | 10.22 | 10.24 | 10.08 | 10.10 | 4,946,192 | -0.11(-1.12%) |
Sep 20, 2010 | 10.09 | 10.24 | 9.997 | 10.22 | 3,157,073 | +0.18(+1.76%) |
Sep 17, 2010 | 10.04 | 10.09 | 9.962 | 10.04 | 3,448,379 | +0.08(+0.77%) |
Sep 15, 2010 | 9.788 | 9.970 | 9.701 | 9.965 | 3,896,118 | +0.16(+1.66%) |
Sep 14, 2010 | 9.783 | 9.874 | 9.764 | 9.802 | 3,553,885 | +0.02(+0.24%) |
Sep 13, 2010 | 9.725 | 9.807 | 9.687 | 9.778 | 2,807,555 | +0.16(+1.64%) |
Sep 10, 2010 | 9.553 | 9.634 | 9.534 | 9.620 | 2,477,147 | +0.10(+1.00%) |
Sep 09, 2010 | 9.558 | 9.558 | 9.453 | 9.524 | 3,364,647 | +0.08(+0.81%) |
Sep 08, 2010 | 9.443 | 9.477 | 9.352 | 9.448 | 4,557,549 | +0.01(+0.15%) |
Sep 07, 2010 | 9.544 | 9.567 | 9.400 | 9.433 | 461 | -0.11(-1.10%) |
Sep 03, 2010 | 9.587 | 9.639 | 9.450 | 9.539 | 4,309,142 | +0.06(+0.61%) |
Sep 02, 2010 | 9.429 | 9.534 | 9.386 | 9.481 | 833 | +0.03(+0.35%) |
Sep 01, 2010 | 9.333 | 9.505 | 9.309 | 9.448 | 4,111,715 | +0.23(+2.49%) |
Aug 31, 2010 | 9.199 | 9.242 | 9.122 | 9.218 | 122,645 | -0.04(-0.47%) |
Aug 30, 2010 | 9.386 | 9.414 | 9.232 | 9.261 | 2,202,892 | -0.12(-1.33%) |
Aug 27, 2010 | 9.256 | 9.405 | 9.189 | 9.386 | 2,676,759 | +0.11(+1.19%) |
Aug 26, 2010 | 9.410 | 9.477 | 9.242 | 9.276 | 3,792,646 | -0.09(-0.92%) |
Aug 25, 2010 | 9.266 | 9.400 | 9.189 | 9.362 | 3,836,132 | +0.04(+0.46%) |
Aug 24, 2010 | 9.333 | 9.433 | 9.266 | 9.319 | 576 | -0.10(-1.07%) |
Aug 23, 2010 | 9.524 | 9.581 | 9.410 | 9.419 | 7,278,918 | -0.04(-0.40%) |
Aug 20, 2010 | 9.462 | 9.510 | 9.338 | 9.457 | 3,202,581 | -0.02(-0.20%) |
Aug 19, 2010 | 9.611 | 9.649 | 9.429 | 9.477 | 103,891 | -0.12(-1.30%) |
Aug 18, 2010 | 9.572 | 9.673 | 9.524 | 9.601 | 7,399,629 | +0.04(+0.45%) |
Aug 17, 2010 | 9.357 | 9.601 | 9.314 | 9.558 | 4,660,322 | +0.26(+2.78%) |
Aug 16, 2010 | 9.309 | 9.371 | 9.242 | 9.299 | 4,091,271 | -0.06(-0.61%) |
Aug 13, 2010 | 9.357 | 9.438 | 9.256 | 9.357 | 4,259,218 | -0.03(-0.36%) |
Aug 12, 2010 | 9.424 | 9.515 | 9.333 | 9.390 | 5,481,490 | -0.15(-1.56%) |
Aug 11, 2010 | 9.716 | 9.730 | 9.457 | 9.539 | 6,239,944 | -0.25(-2.57%) |
Aug 10, 2010 | 9.748 | 9.926 | 9.691 | 9.790 | 2,024 | -0.02(-0.19%) |
Aug 09, 2010 | 9.828 | 9.861 | 9.691 | 9.809 | 4,929,123 | +0.07(+0.72%) |
Aug 06, 2010 | 9.738 | 9.771 | 9.607 | 9.738 | 6,089,993 | +0.04(+0.44%) |
Aug 05, 2010 | 9.889 | 10.02 | 9.640 | 9.696 | 12,040,272 | -0.18(-1.81%) |
Aug 04, 2010 | 10.95 | 11.02 | 9.818 | 9.875 | 2,771 | -1.86(-15.87%) |
Aug 03, 2010 | 11.66 | 11.76 | 11.62 | 11.74 | 3,894,930 | +0.13(+1.09%) |
Aug 02, 2010 | 11.65 | 11.70 | 11.58 | 11.61 | 2,970,069 | +0.13(+1.15%) |
Jul 30, 2010 | 11.48 | 11.54 | 11.29 | 11.48 | 2,839,922 | -0.07(-0.57%) |
Jul 29, 2010 | 11.61 | 11.69 | 11.41 | 11.54 | 3,175,425 | +0.02(+0.16%) |
Jul 28, 2010 | 11.53 | 11.64 | 11.45 | 11.53 | 350 | -0.06(-0.53%) |
Jul 27, 2010 | 11.59 | 11.72 | 11.57 | 11.59 | 469 | -0.04(-0.32%) |
Jul 26, 2010 | 11.37 | 11.62 | 11.37 | 11.62 | 2,507,748 | +0.22(+1.94%) |
Jul 23, 2010 | 11.33 | 11.40 | 11.21 | 11.40 | 3,159,632 | +0.10(+0.92%) |
Jul 22, 2010 | 11.14 | 11.34 | 11.10 | 11.30 | 5,116,398 | +0.30(+2.69%) |
Jul 21, 2010 | 11.06 | 11.14 | 10.92 | 11.00 | 3,432,203 | -0.01(-0.13%) |
Jul 20, 2010 | 11.02 | 11.05 | 10.77 | 11.02 | 3,666,502 | +0.13(+1.17%) |
Jul 19, 2010 | 10.83 | 10.92 | 10.77 | 10.89 | 2,363,238 | +0.11(+1.00%) |
Jul 16, 2010 | 10.78 | 11.05 | 10.76 | 10.78 | 3,446,407 | -0.29(-2.59%) |
Jul 15, 2010 | 11.13 | 11.14 | 10.98 | 11.07 | 4,259,749 | -0.04(-0.34%) |
Jul 14, 2010 | 11.01 | 11.11 | 10.98 | 11.11 | 3,890,141 | +0.09(+0.81%) |
Jul 13, 2010 | 10.95 | 11.05 | 10.92 | 11.02 | 3,539,388 | +0.18(+1.65%) |
Jul 12, 2010 | 10.84 | 10.93 | 10.74 | 10.84 | 2,451,422 | -0.00(-0.04%) |
Jul 09, 2010 | 10.84 | 10.84 | 10.72 | 10.84 | 3,194,943 | +0.06(+0.52%) |
Jul 08, 2010 | 10.60 | 10.83 | 10.58 | 10.79 | 4,439,236 | +0.24(+2.23%) |
Jul 07, 2010 | 10.38 | 10.56 | 10.34 | 10.55 | 4,184,942 | +0.17(+1.63%) |
Jul 06, 2010 | 10.50 | 10.50 | 10.32 | 10.38 | 9,539,650 | +0.05(+0.50%) |
Jul 02, 2010 | 10.33 | 10.52 | 10.31 | 10.33 | 2,874,712 | -0.11(-1.08%) |
Jul 01, 2010 | 10.31 | 10.50 | 10.31 | 10.44 | 5,690,368 | +0.12(+1.14%) |
Jun 30, 2010 | 10.38 | 10.42 | 10.28 | 10.33 | 372 | -0.05(-0.45%) |
Jun 29, 2010 | 10.44 | 10.46 | 10.30 | 10.37 | 4,580,403 | -0.27(-2.52%) |
Jun 25, 2010 | 10.64 | 10.68 | 10.46 | 10.64 | 8,882,847 | +0.19(+1.84%) |
Jun 24, 2010 | 10.49 | 10.59 | 10.39 | 10.45 | 5,317,666 | -0.07(-0.67%) |
Jun 23, 2010 | 10.75 | 10.75 | 10.46 | 10.52 | 4,051,854 | -0.16(-1.54%) |
Jun 22, 2010 | 10.85 | 10.93 | 10.67 | 10.68 | 404 | -0.12(-1.13%) |
Jun 21, 2010 | 11.00 | 11.09 | 10.76 | 10.81 | 2,835,801 | -0.12(-1.08%) |
Jun 18, 2010 | 10.92 | 10.96 | 10.76 | 10.92 | 2,932,155 | +0.06(+0.52%) |
Jun 17, 2010 | 10.98 | 10.98 | 10.77 | 10.87 | 2,740,078 | -0.01(-0.09%) |
Jun 16, 2010 | 10.86 | 10.93 | 10.82 | 10.88 | 2,328,856 | -0.08(-0.73%) |
Jun 15, 2010 | 10.84 | 10.96 | 10.75 | 10.96 | 2,827,079 | +0.24(+2.28%) |
Jun 14, 2010 | 10.74 | 10.83 | 10.69 | 10.71 | 4,504,456 | +0.07(+0.62%) |
Jun 11, 2010 | 10.55 | 10.66 | 10.46 | 10.65 | 4,309,765 | +0.01(+0.09%) |
Jun 10, 2010 | 10.44 | 10.64 | 10.39 | 10.64 | 3,532,387 | +0.35(+3.38%) |
Jun 09, 2010 | 10.28 | 10.42 | 10.21 | 10.29 | 4,215,640 | +0.06(+0.60%) |
Jun 08, 2010 | 10.11 | 10.24 | 10.01 | 10.23 | 6,282,457 | +0.14(+1.35%) |
Jun 07, 2010 | 10.35 | 10.39 | 10.09 | 10.09 | 5,430,651 | -0.24(-2.37%) |
Jun 04, 2010 | 10.34 | 10.55 | 10.27 | 10.34 | 7,346,182 | -0.34(-3.17%) |
Jun 03, 2010 | 10.53 | 10.71 | 10.49 | 10.67 | 4,933,648 | +0.20(+1.93%) |
Jun 02, 2010 | 10.27 | 10.47 | 10.24 | 10.47 | 3,507,474 | +0.21(+2.02%) |
Jun 01, 2010 | 10.60 | 10.61 | 10.27 | 10.27 | 5,977,953 | -0.38(-3.58%) |
May 28, 2010 | 10.65 | 10.71 | 10.55 | 10.65 | 5,869,549 | +0.02(+0.18%) |
May 27, 2010 | 10.36 | 10.63 | 10.35 | 10.63 | 5,100,956 | +0.47(+4.58%) |
May 26, 2010 | 10.48 | 10.54 | 10.15 | 10.16 | 637 | -0.26(-2.53%) |
May 25, 2010 | 10.32 | 10.44 | 10.13 | 10.42 | 4,825,068 | -0.06(-0.58%) |
May 24, 2010 | 10.53 | 10.64 | 10.45 | 10.49 | 4,115,343 | -0.10(-0.93%) |
May 21, 2010 | 10.17 | 10.58 | 10.17 | 10.58 | 5,930,043 | +0.20(+1.95%) |
May 20, 2010 | 10.39 | 10.58 | 10.35 | 10.38 | 9,457,785 | -0.31(-2.90%) |
May 19, 2010 | 10.86 | 10.91 | 10.65 | 10.69 | 6,821,002 | -0.19(-1.73%) |
May 18, 2010 | 11.13 | 11.21 | 10.87 | 10.88 | 4,678 | -0.15(-1.32%) |
May 17, 2010 | 10.97 | 11.09 | 10.84 | 11.03 | 5,349,895 | +0.05(+0.47%) |
May 14, 2010 | 10.97 | 11.17 | 10.90 | 10.97 | 7,424,473 | -0.27(-2.38%) |
May 13, 2010 | 11.55 | 11.58 | 11.21 | 11.24 | 4,472,639 | -0.31(-2.65%) |
May 12, 2010 | 11.54 | 11.59 | 11.40 | 11.55 | 4,688,082 | +0.14(+1.22%) |
May 11, 2010 | 11.46 | 11.61 | 11.40 | 11.41 | 5,457,336 | -0.13(-1.12%) |
May 10, 2010 | 11.43 | 11.54 | 11.42 | 11.54 | 7,286,083 | +0.64(+5.86%) |
May 07, 2010 | 10.96 | 11.06 | 10.59 | 10.90 | 9,364,913 | -0.12(-1.09%) |
May 06, 2010 | 11.39 | 11.47 | 9.960 | 11.02 | 1,742 | -0.42(-3.68%) |
May 05, 2010 | 11.55 | 11.59 | 11.36 | 11.44 | 4,779,752 | -0.05(-0.44%) |
May 04, 2010 | 11.62 | 11.81 | 11.35 | 11.49 | 9,099,789 | -0.50(-4.13%) |
May 03, 2010 | 11.83 | 12.04 | 11.83 | 11.99 | 9,114,593 | +0.22(+1.89%) |
Apr 30, 2010 | 12.00 | 12.04 | 11.77 | 11.77 | 3,725,376 | -0.21(-1.74%) |
Apr 29, 2010 | 11.94 | 12.04 | 11.91 | 11.98 | 4,197,652 | +0.10(+0.82%) |
Apr 28, 2010 | 11.92 | 11.93 | 11.73 | 11.88 | 4,713,359 | +0.01(+0.12%) |
Apr 27, 2010 | 11.97 | 12.03 | 11.80 | 11.86 | 6,356,496 | -0.11(-0.89%) |
Apr 26, 2010 | 11.98 | 12.04 | 11.94 | 11.97 | 4,330,987 | +0.03(+0.27%) |
Apr 23, 2010 | 11.89 | 11.94 | 11.77 | 11.94 | 2,171,176 | +0.10(+0.82%) |
Apr 22, 2010 | 11.64 | 11.90 | 11.57 | 11.84 | 3,954,026 | +0.18(+1.51%) |
Apr 21, 2010 | 11.66 | 11.72 | 11.60 | 11.66 | 19,427 | +0.00(+0.00%) |
Apr 20, 2010 | 11.64 | 11.66 | 11.57 | 11.66 | 2,474,620 | +0.11(+0.96%) |
Apr 19, 2010 | 11.45 | 11.56 | 11.39 | 11.55 | 3,207,167 | +0.08(+0.73%) |
Apr 16, 2010 | 11.65 | 11.67 | 11.44 | 11.47 | 5,244,611 | -0.22(-1.86%) |
Apr 15, 2010 | 11.63 | 11.69 | 11.57 | 11.69 | 2,583,333 | +0.06(+0.56%) |
Apr 14, 2010 | 11.48 | 11.63 | 11.47 | 11.62 | 4,300,064 | +0.12(+1.01%) |
Apr 13, 2010 | 11.49 | 11.53 | 11.45 | 11.51 | 2,574,500 | +0.02(+0.20%) |
Apr 12, 2010 | 11.49 | 11.51 | 11.44 | 11.48 | 2,108,787 | +0.03(+0.28%) |
Apr 09, 2010 | 11.43 | 11.49 | 11.36 | 11.45 | 3,298,777 | +0.06(+0.49%) |
Apr 08, 2010 | 11.45 | 11.46 | 11.32 | 11.40 | 3,261,141 | -0.05(-0.44%) |
Apr 07, 2010 | 11.49 | 11.56 | 11.42 | 11.45 | 2,687,913 | -0.03(-0.24%) |
Apr 06, 2010 | 11.44 | 11.49 | 11.40 | 11.47 | 1,709,011 | +0.08(+0.73%) |
Apr 05, 2010 | 11.37 | 11.48 | 11.34 | 11.39 | 2,954,464 | +0.06(+0.57%) |
Apr 01, 2010 | 11.12 | 11.33 | 11.33 | 11.33 | 8,531,372 | +0.00(+0.00%) |
Mar 31, 2010 | 11.40 | 11.42 | 11.30 | 11.33 | 6,806,516 | -0.10(-0.85%) |
Mar 30, 2010 | 11.35 | 11.44 | 11.30 | 11.42 | 2,715,002 | +0.10(+0.90%) |
Mar 29, 2010 | 11.31 | 11.36 | 11.28 | 11.32 | 2,061,664 | +0.07(+0.66%) |
Mar 26, 2010 | 11.34 | 11.34 | 11.19 | 11.25 | 4,449,884 | -0.05(-0.41%) |
Mar 25, 2010 | 11.43 | 11.44 | 11.28 | 11.29 | 3,099,563 | -0.06(-0.49%) |
Mar 24, 2010 | 11.42 | 11.42 | 11.28 | 11.35 | 3,679,380 | -0.08(-0.73%) |
Mar 23, 2010 | 11.42 | 11.47 | 11.29 | 11.43 | 3,142,287 | +0.10(+0.90%) |
Mar 22, 2010 | 11.33 | 11.47 | 11.27 | 11.33 | 3,469,321 | -0.03(-0.24%) |
Mar 19, 2010 | 11.30 | 11.41 | 11.19 | 11.36 | 5,460,039 | +0.07(+0.66%) |
Mar 18, 2010 | 11.30 | 11.32 | 11.22 | 11.28 | 3,057,008 | -0.06(-0.49%) |
Mar 17, 2010 | 11.19 | 11.45 | 11.19 | 11.34 | 5,187,845 | +0.18(+1.62%) |
Mar 16, 2010 | 11.09 | 11.19 | 11.02 | 11.16 | 2,846,605 | +0.07(+0.67%) |
Mar 15, 2010 | 11.05 | 11.09 | 11.03 | 11.09 | 3,214,383 | -0.03(-0.29%) |
Mar 12, 2010 | 10.96 | 11.15 | 10.89 | 11.12 | 6,244,885 | +0.19(+1.78%) |
Mar 11, 2010 | 10.68 | 10.94 | 10.60 | 10.92 | 5,232,482 | +0.22(+2.03%) |
Mar 10, 2010 | 10.59 | 10.71 | 10.53 | 10.71 | 5,333,657 | +0.14(+1.32%) |
Mar 09, 2010 | 10.63 | 10.67 | 10.54 | 10.57 | 3,056,230 | -0.06(-0.52%) |
Mar 08, 2010 | 10.65 | 10.71 | 10.61 | 10.62 | 3,637,686 | -0.01(-0.09%) |
Mar 05, 2010 | 10.63 | 10.65 | 10.56 | 10.63 | 4,869,502 | +0.06(+0.57%) |
Mar 04, 2010 | 10.55 | 10.63 | 10.52 | 10.57 | 4,618,010 | +0.02(+0.22%) |
Mar 03, 2010 | 10.61 | 10.66 | 10.54 | 10.55 | 3,132,221 | -0.02(-0.18%) |
Mar 02, 2010 | 10.78 | 10.79 | 10.53 | 10.57 | 4,048,747 | -0.18(-1.64%) |
Mar 01, 2010 | 10.67 | 10.74 | 10.65 | 10.74 | 4,409,501 | +0.13(+1.27%) |
Feb 26, 2010 | 10.63 | 10.70 | 10.60 | 10.61 | 4,039,242 | -0.02(-0.18%) |
Feb 25, 2010 | 10.54 | 10.64 | 10.46 | 10.63 | 3,076,530 | +0.01(+0.08%) |
Feb 24, 2010 | 10.49 | 10.63 | 10.47 | 10.62 | 3,472,315 | +0.15(+1.47%) |
Feb 23, 2010 | 10.52 | 10.56 | 10.42 | 10.46 | 3,565,071 | -0.05(-0.48%) |
Feb 22, 2010 | 10.62 | 10.64 | 10.51 | 10.52 | 4,013,239 | -0.06(-0.61%) |
Feb 19, 2010 | 10.50 | 10.59 | 10.43 | 10.58 | 2,989,718 | +0.05(+0.44%) |
Feb 18, 2010 | 10.31 | 10.57 | 10.25 | 10.53 | 3,631,898 | +0.07(+0.66%) |
Feb 17, 2010 | 10.57 | 10.57 | 10.40 | 10.46 | 4,007,549 | +0.04(+0.38%) |
Feb 16, 2010 | 10.31 | 10.43 | 10.24 | 10.43 | 4,819,713 | +0.23(+2.23%) |
Feb 12, 2010 | 10.19 | 10.20 | 10.20 | 10.20 | 4,363,607 | -0.05(-0.45%) |
Feb 11, 2010 | 10.19 | 10.26 | 10.10 | 10.24 | 4,558,434 | +0.02(+0.22%) |
Feb 10, 2010 | 10.17 | 10.31 | 10.15 | 10.22 | 4,955,393 | +0.06(+0.63%) |
Feb 09, 2010 | 10.21 | 10.21 | 10.05 | 10.16 | 6,487,977 | +0.09(+0.86%) |
Feb 08, 2010 | 10.19 | 10.31 | 10.04 | 10.07 | 5,672,747 | -0.11(-1.12%) |
Feb 05, 2010 | 10.13 | 10.48 | 9.865 | 10.18 | 17,628,536 | +0.47(+4.88%) |
Feb 04, 2010 | 9.874 | 9.910 | 9.669 | 9.710 | 8,395,829 | -0.11(-1.11%) |
Feb 03, 2010 | 9.737 | 9.869 | 9.687 | 9.819 | 5,756,639 | +0.06(+0.61%) |
Feb 02, 2010 | 9.664 | 9.792 | 9.655 | 9.760 | 3,772,932 | +0.16(+1.66%) |