Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.62 | 14.72 | 14.59 | 14.66 | 8,564,114 | +0.04(+0.30%) |
Mar 30, 2011 | 14.56 | 14.64 | 14.52 | 14.61 | 6,685,231 | +0.21(+1.45%) |
Mar 29, 2011 | 14.18 | 14.42 | 14.16 | 14.40 | 9,800,788 | +0.23(+1.59%) |
Mar 28, 2011 | 14.19 | 14.26 | 14.17 | 14.18 | 7,022,705 | -0.01(-0.08%) |
Mar 25, 2011 | 14.17 | 14.28 | 14.13 | 14.19 | 7,798,006 | +0.06(+0.43%) |
Mar 24, 2011 | 14.05 | 14.17 | 13.99 | 14.13 | 8,001,265 | +0.28(+2.03%) |
Mar 23, 2011 | 13.71 | 13.91 | 13.67 | 13.85 | 6,152,644 | +0.11(+0.80%) |
Mar 22, 2011 | 13.77 | 13.80 | 13.72 | 13.74 | 5,866,530 | +0.00(+0.00%) |
Mar 21, 2011 | 13.73 | 13.76 | 13.72 | 13.74 | 6,926,949 | +0.30(+2.25%) |
Mar 18, 2011 | 13.46 | 13.48 | 13.37 | 13.43 | 12,760,468 | +0.36(+2.78%) |
Mar 17, 2011 | 13.14 | 13.18 | 13.02 | 13.07 | 7,348,298 | +0.16(+1.24%) |
Mar 16, 2011 | 13.15 | 13.20 | 12.76 | 12.91 | 14,589,507 | -0.30(-2.29%) |
Mar 15, 2011 | 13.12 | 13.27 | 13.10 | 13.21 | 15,108,076 | -0.39(-2.87%) |
Mar 14, 2011 | 13.53 | 13.61 | 13.44 | 13.61 | 6,583,486 | -0.14(-1.04%) |
Mar 11, 2011 | 13.46 | 13.78 | 13.45 | 13.75 | 8,085,198 | +0.16(+1.18%) |
Mar 10, 2011 | 13.69 | 13.70 | 13.57 | 13.59 | 8,249,969 | -0.48(-3.44%) |
Mar 09, 2011 | 14.07 | 14.12 | 14.00 | 14.07 | 6,967,421 | -0.09(-0.66%) |
Mar 08, 2011 | 14.06 | 14.23 | 14.01 | 14.17 | 9,356,921 | +0.10(+0.74%) |
Mar 07, 2011 | 14.26 | 14.28 | 13.98 | 14.06 | 6,046,112 | -0.23(-1.58%) |
Mar 04, 2011 | 14.32 | 14.33 | 14.16 | 14.29 | 9,257,107 | -0.09(-0.61%) |
Mar 03, 2011 | 14.30 | 14.38 | 14.25 | 14.38 | 5,815,805 | +0.15(+1.05%) |
Mar 02, 2011 | 14.14 | 14.28 | 14.14 | 14.23 | 8,130,653 | +0.17(+1.21%) |
Mar 01, 2011 | 14.32 | 14.34 | 14.04 | 14.06 | 10,087,726 | -0.32(-2.22%) |
Feb 28, 2011 | 14.34 | 14.40 | 14.31 | 14.38 | 3,900,564 | +0.04(+0.31%) |
Feb 25, 2011 | 14.22 | 14.34 | 14.22 | 14.33 | 4,378,965 | +0.28(+1.96%) |
Feb 24, 2011 | 14.06 | 14.12 | 13.91 | 14.06 | 5,917,529 | +0.06(+0.43%) |
Feb 23, 2011 | 14.00 | 14.06 | 13.86 | 14.00 | 5,685,304 | +0.05(+0.39%) |
Feb 22, 2011 | 14.11 | 14.17 | 13.90 | 13.94 | 6,908,761 | -0.52(-3.62%) |
Feb 18, 2011 | 14.43 | 14.51 | 14.40 | 14.46 | 5,631,623 | -0.02(-0.15%) |
Feb 17, 2011 | 14.32 | 14.51 | 14.29 | 14.49 | 12,178,515 | +0.16(+1.11%) |
Feb 16, 2011 | 14.23 | 14.38 | 14.21 | 14.33 | 8,171,365 | +0.14(+0.97%) |
Feb 15, 2011 | 14.25 | 14.28 | 14.16 | 14.19 | 5,524,257 | -0.14(-1.00%) |
Feb 14, 2011 | 14.27 | 14.34 | 14.25 | 14.33 | 4,488,564 | +0.13(+0.93%) |
Feb 11, 2011 | 14.08 | 14.24 | 14.07 | 14.20 | 6,297,425 | -0.04(-0.27%) |
Feb 10, 2011 | 14.16 | 14.24 | 14.12 | 14.24 | 13,758,240 | -0.06(-0.42%) |
Feb 09, 2011 | 14.29 | 14.34 | 14.21 | 14.30 | 3,817,240 | -0.07(-0.50%) |
Feb 08, 2011 | 14.30 | 14.41 | 14.27 | 14.37 | 6,040,930 | +0.08(+0.58%) |
Feb 07, 2011 | 14.27 | 14.35 | 14.26 | 14.29 | 3,946,569 | +0.05(+0.35%) |
Feb 04, 2011 | 14.30 | 14.32 | 14.16 | 14.24 | 6,045,144 | +0.13(+0.90%) |
Feb 03, 2011 | 14.02 | 14.13 | 13.93 | 14.11 | 4,417,423 | +0.19(+1.34%) |
Feb 02, 2011 | 13.90 | 13.95 | 13.87 | 13.92 | 4,802,372 | -0.04(-0.31%) |
Feb 01, 2011 | 13.86 | 14.04 | 13.84 | 13.97 | 7,442,409 | +0.28(+2.01%) |
Jan 31, 2011 | 13.62 | 13.73 | 13.59 | 13.69 | 6,417,395 | +0.17(+1.22%) |
Jan 28, 2011 | 13.77 | 13.80 | 13.49 | 13.53 | 6,861,560 | -0.25(-1.84%) |
Jan 27, 2011 | 13.76 | 13.80 | 13.69 | 13.78 | 9,976,997 | -0.04(-0.28%) |
Jan 26, 2011 | 13.76 | 13.86 | 13.72 | 13.82 | 10,893,221 | +0.10(+0.76%) |
Jan 25, 2011 | 13.64 | 13.72 | 13.56 | 13.72 | 8,111,373 | -0.07(-0.48%) |
Jan 24, 2011 | 13.63 | 13.84 | 13.62 | 13.78 | 2,611,190 | +0.21(+1.58%) |
Jan 21, 2011 | 13.63 | 13.64 | 13.53 | 13.57 | 3,941,827 | -0.01(-0.08%) |
Jan 20, 2011 | 13.56 | 13.61 | 13.43 | 13.58 | 6,357,625 | -0.23(-1.67%) |
Jan 19, 2011 | 13.95 | 13.97 | 13.75 | 13.81 | 3,361,824 | -0.01(-0.08%) |
Jan 18, 2011 | 13.78 | 13.83 | 13.74 | 13.82 | 4,485,918 | +0.12(+0.84%) |
Jan 14, 2011 | 13.62 | 13.73 | 13.61 | 13.70 | 4,887,183 | +0.01(+0.04%) |
Jan 13, 2011 | 13.76 | 13.83 | 13.66 | 13.70 | 7,028,851 | +0.09(+0.69%) |
Jan 12, 2011 | 13.57 | 13.64 | 13.50 | 13.61 | 9,560,295 | +0.17(+1.23%) |
Jan 11, 2011 | 13.41 | 13.47 | 13.36 | 13.44 | 7,546,106 | -0.02(-0.16%) |
Jan 10, 2011 | 13.38 | 13.49 | 13.31 | 13.46 | 7,010,030 | +0.02(+0.12%) |
Jan 07, 2011 | 13.49 | 13.52 | 13.31 | 13.45 | 8,524,341 | -0.05(-0.37%) |
Jan 06, 2011 | 13.60 | 13.62 | 13.43 | 13.50 | 8,008,067 | -0.14(-1.01%) |
Jan 05, 2011 | 13.51 | 13.65 | 13.49 | 13.63 | 5,182,347 | -0.09(-0.68%) |
Jan 04, 2011 | 13.80 | 13.81 | 13.60 | 13.73 | 7,764,291 | -0.36(-2.58%) |
Jan 03, 2011 | 14.07 | 14.17 | 14.02 | 14.09 | 3,980,024 | +0.08(+0.59%) |
Dec 31, 2010 | 13.89 | 14.03 | 13.87 | 14.01 | 1,990,927 | +0.01(+0.08%) |
Dec 30, 2010 | 14.00 | 14.02 | 13.91 | 14.00 | 1,782,929 | -0.01(-0.04%) |
Dec 29, 2010 | 14.00 | 14.04 | 13.97 | 14.00 | 2,201,049 | +0.10(+0.75%) |
Dec 28, 2010 | 14.03 | 14.03 | 13.88 | 13.90 | 2,511,280 | +0.04(+0.28%) |
Dec 27, 2010 | 13.84 | 13.86 | 13.73 | 13.86 | 3,213,765 | -0.02(-0.12%) |
Dec 23, 2010 | 13.86 | 13.92 | 13.84 | 13.88 | 3,322,331 | +0.06(+0.44%) |
Dec 22, 2010 | 13.76 | 13.83 | 13.75 | 13.81 | 3,775,936 | +0.08(+0.60%) |
Dec 21, 2010 | 13.73 | 13.77 | 13.71 | 13.73 | 3,441,631 | +0.15(+1.12%) |
Dec 20, 2010 | 13.60 | 13.63 | 13.51 | 13.58 | 2,314,336 | +0.00(+0.00%) |
Dec 17, 2010 | 13.54 | 13.58 | 13.47 | 13.58 | 3,088,084 | -0.06(-0.47%) |
Dec 16, 2010 | 13.60 | 13.65 | 13.51 | 13.64 | 4,190,955 | +0.14(+1.07%) |
Dec 15, 2010 | 13.65 | 13.71 | 13.48 | 13.50 | 9,759,906 | -0.26(-1.87%) |
Dec 14, 2010 | 13.75 | 13.87 | 13.72 | 13.76 | 9,632,596 | +0.06(+0.47%) |
Dec 13, 2010 | 13.69 | 13.78 | 13.65 | 13.69 | 3,770,060 | +0.16(+1.19%) |
Dec 10, 2010 | 13.53 | 13.55 | 13.47 | 13.53 | 2,805,037 | +0.10(+0.76%) |
Dec 09, 2010 | 13.49 | 13.50 | 13.36 | 13.43 | 4,729,110 | +0.12(+0.93%) |
Dec 08, 2010 | 13.36 | 13.37 | 13.17 | 13.31 | 8,383,999 | -0.09(-0.64%) |
Dec 07, 2010 | 13.63 | 13.65 | 13.39 | 13.39 | 5,621,965 | +0.02(+0.16%) |
Dec 06, 2010 | 13.36 | 13.42 | 13.32 | 13.37 | 4,396,395 | -0.08(-0.60%) |
Dec 03, 2010 | 13.32 | 13.49 | 13.32 | 13.45 | 5,753,769 | +0.17(+1.25%) |
Dec 02, 2010 | 13.08 | 13.34 | 13.06 | 13.28 | 6,517,899 | +0.31(+2.36%) |
Dec 01, 2010 | 12.85 | 13.00 | 12.82 | 12.98 | 8,723,369 | +0.35(+2.76%) |
Nov 30, 2010 | 12.59 | 12.74 | 12.58 | 12.63 | 14,489,428 | -0.21(-1.67%) |
Nov 29, 2010 | 12.70 | 12.85 | 12.60 | 12.84 | 13,260,054 | +0.14(+1.14%) |
Nov 26, 2010 | 12.72 | 12.80 | 12.69 | 12.70 | 6,932,080 | -0.36(-2.76%) |
Nov 24, 2010 | 12.98 | 13.06 | 13.06 | 13.06 | 6,149,249 | +0.33(+2.57%) |
Nov 23, 2010 | 12.83 | 12.88 | 12.68 | 12.73 | 15,953,112 | -0.47(-3.58%) |
Nov 22, 2010 | 13.17 | 13.22 | 13.00 | 13.20 | 4,525,154 | -0.02(-0.12%) |
Nov 19, 2010 | 13.14 | 13.22 | 13.07 | 13.22 | 5,133,215 | -0.11(-0.81%) |
Nov 18, 2010 | 13.28 | 13.39 | 13.26 | 13.33 | 6,693,562 | +0.27(+2.06%) |
Nov 17, 2010 | 13.05 | 13.13 | 13.00 | 13.06 | 6,898,246 | +0.00(+0.00%) |
Nov 16, 2010 | 13.27 | 13.27 | 12.97 | 13.06 | 10,759,367 | -0.37(-2.72%) |
Nov 15, 2010 | 13.43 | 13.49 | 13.31 | 13.42 | 6,847,054 | +0.11(+0.85%) |
Nov 12, 2010 | 13.48 | 13.52 | 13.21 | 13.31 | 6,141,881 | -0.26(-1.94%) |
Nov 11, 2010 | 13.61 | 13.61 | 13.50 | 13.57 | 10,430,512 | -0.16(-1.13%) |
Nov 10, 2010 | 13.64 | 13.74 | 13.49 | 13.73 | 7,690,322 | +0.06(+0.43%) |
Nov 09, 2010 | 13.97 | 13.99 | 13.64 | 13.67 | 12,650,147 | -0.30(-2.15%) |
Nov 08, 2010 | 13.89 | 14.01 | 13.86 | 13.97 | 5,382,100 | -0.13(-0.95%) |
Nov 05, 2010 | 14.07 | 14.15 | 14.04 | 14.11 | 8,728,830 | +0.02(+0.11%) |
Nov 04, 2010 | 13.98 | 14.10 | 13.94 | 14.09 | 9,757,424 | +0.46(+3.35%) |
Nov 03, 2010 | 13.54 | 13.65 | 13.36 | 13.63 | 7,789,318 | +0.11(+0.83%) |
Nov 02, 2010 | 13.55 | 13.58 | 13.50 | 13.52 | 6,671,708 | +0.29(+2.19%) |
Nov 01, 2010 | 13.34 | 13.39 | 13.16 | 13.23 | 7,106,061 | +0.09(+0.69%) |
Oct 29, 2010 | 13.06 | 13.14 | 13.03 | 13.14 | 4,605,904 | +0.01(+0.04%) |
Oct 28, 2010 | 13.21 | 13.22 | 13.06 | 13.13 | 7,810,248 | +0.13(+1.03%) |
Oct 27, 2010 | 12.93 | 13.01 | 12.80 | 13.00 | 5,213,051 | -0.36(-2.69%) |
Oct 25, 2010 | 13.46 | 13.51 | 13.35 | 13.36 | 5,567,720 | +0.29(+2.21%) |
Oct 22, 2010 | 13.10 | 13.13 | 13.03 | 13.07 | 4,454,081 | +0.08(+0.58%) |
Oct 21, 2010 | 13.10 | 13.21 | 12.87 | 12.99 | 7,574,927 | -0.14(-1.10%) |
Oct 20, 2010 | 12.94 | 13.24 | 12.91 | 13.14 | 6,258,503 | +0.30(+2.34%) |
Oct 19, 2010 | 12.97 | 13.04 | 12.78 | 12.84 | 11,991,122 | -0.46(-3.43%) |
Oct 18, 2010 | 13.24 | 13.40 | 13.18 | 13.29 | 4,687,528 | -0.04(-0.30%) |
Oct 15, 2010 | 13.42 | 13.46 | 13.21 | 13.33 | 4,607,772 | -0.03(-0.22%) |
Oct 14, 2010 | 13.35 | 13.42 | 13.26 | 13.36 | 4,584,658 | +0.11(+0.85%) |
Oct 13, 2010 | 13.18 | 13.35 | 13.15 | 13.25 | 7,595,143 | +0.09(+0.69%) |
Oct 12, 2010 | 13.10 | 13.19 | 12.95 | 13.16 | 10,641,220 | -0.12(-0.89%) |
Oct 11, 2010 | 13.30 | 13.35 | 13.22 | 13.28 | 6,612,225 | -0.07(-0.52%) |
Oct 08, 2010 | 13.35 | 13.36 | 13.12 | 13.35 | 8,563,530 | +0.21(+1.59%) |
Oct 07, 2010 | 13.35 | 13.36 | 13.09 | 13.14 | 9,763,717 | -0.03(-0.24%) |
Oct 06, 2010 | 13.16 | 13.24 | 13.13 | 13.17 | 4,982,312 | +0.11(+0.86%) |
Oct 05, 2010 | 12.87 | 13.10 | 12.83 | 13.06 | 10,483,485 | +0.29(+2.27%) |
Oct 04, 2010 | 12.84 | 12.90 | 12.68 | 12.77 | 11,360,609 | -0.11(-0.88%) |
Oct 01, 2010 | 12.88 | 12.89 | 12.72 | 12.88 | 6,975,759 | +0.13(+1.05%) |
Sep 30, 2010 | 12.90 | 12.96 | 12.64 | 12.75 | 10,072,377 | -0.21(-1.62%) |
Sep 29, 2010 | 12.95 | 13.02 | 12.89 | 12.96 | 6,482,177 | -0.13(-1.03%) |
Sep 28, 2010 | 12.97 | 13.11 | 12.81 | 13.09 | 10,158,152 | +0.21(+1.67%) |
Sep 27, 2010 | 12.89 | 12.97 | 12.86 | 12.88 | 5,289,989 | +0.02(+0.13%) |
Sep 24, 2010 | 12.75 | 12.89 | 12.74 | 12.86 | 7,047,713 | +0.33(+2.66%) |
Sep 23, 2010 | 12.52 | 12.68 | 12.48 | 12.53 | 11,776,712 | -0.12(-0.98%) |
Sep 22, 2010 | 12.70 | 12.78 | 12.59 | 12.65 | 10,365,116 | +0.01(+0.08%) |
Sep 21, 2010 | 12.62 | 12.74 | 12.50 | 12.64 | 10,433,042 | -0.05(-0.42%) |
Sep 20, 2010 | 12.57 | 12.73 | 12.52 | 12.69 | 7,705,638 | +0.28(+2.25%) |
Sep 17, 2010 | 12.41 | 12.52 | 12.38 | 12.41 | 4,503,815 | -0.16(-1.24%) |
Sep 15, 2010 | 12.51 | 12.58 | 12.42 | 12.57 | 13,767,152 | -0.01(-0.04%) |
Sep 14, 2010 | 12.43 | 12.64 | 12.39 | 12.58 | 9,162,873 | +0.10(+0.82%) |
Sep 13, 2010 | 12.42 | 12.49 | 12.41 | 12.47 | 6,352,840 | +0.28(+2.33%) |
Sep 10, 2010 | 12.19 | 12.24 | 12.13 | 12.19 | 5,768,683 | -0.03(-0.22%) |
Sep 09, 2010 | 12.34 | 12.34 | 12.19 | 12.22 | 5,542,309 | +0.17(+1.43%) |
Sep 08, 2010 | 11.97 | 12.11 | 11.97 | 12.04 | 9,302,587 | +0.11(+0.95%) |
Sep 07, 2010 | 11.97 | 12.03 | 11.89 | 11.93 | 16,078,441 | -0.11(-0.89%) |
Sep 03, 2010 | 12.07 | 12.10 | 11.97 | 12.04 | 10,196,034 | +0.09(+0.76%) |
Sep 02, 2010 | 11.87 | 11.96 | 11.86 | 11.95 | 9,116,916 | +0.01(+0.09%) |
Sep 01, 2010 | 11.75 | 11.99 | 11.75 | 11.94 | 13,352,591 | +0.63(+5.56%) |
Aug 31, 2010 | 11.30 | 11.38 | 11.21 | 11.31 | 16,182 | +0.01(+0.09%) |
Aug 30, 2010 | 11.38 | 11.44 | 11.29 | 11.30 | 6,597,350 | -0.07(-0.61%) |
Aug 27, 2010 | 11.37 | 11.38 | 10.99 | 11.37 | 14,790,049 | +0.30(+2.67%) |
Aug 26, 2010 | 11.07 | 11.16 | 10.95 | 11.07 | 6,864,654 | +0.14(+1.28%) |
Aug 25, 2010 | 10.81 | 10.96 | 10.71 | 10.93 | 6,368,719 | -0.03(-0.24%) |
Aug 24, 2010 | 10.96 | 11.04 | 10.86 | 10.96 | 1,862 | -0.26(-2.34%) |
Aug 23, 2010 | 11.36 | 11.43 | 11.22 | 11.22 | 5,055,888 | -0.11(-0.95%) |
Aug 20, 2010 | 11.17 | 11.33 | 11.13 | 11.33 | 2,883,277 | +0.03(+0.29%) |
Aug 19, 2010 | 11.44 | 11.47 | 11.21 | 11.30 | 5,646,664 | -0.23(-1.96%) |
Aug 18, 2010 | 11.65 | 11.65 | 11.45 | 11.52 | 4,859,413 | -0.08(-0.69%) |
Aug 17, 2010 | 11.54 | 11.69 | 11.52 | 11.60 | 1,862 | +0.20(+1.79%) |
Aug 16, 2010 | 11.24 | 11.44 | 11.22 | 11.40 | 3,073,064 | +0.12(+1.10%) |
Aug 13, 2010 | 11.28 | 11.37 | 11.27 | 11.28 | 4,664,064 | +0.09(+0.77%) |
Aug 12, 2010 | 11.06 | 11.23 | 11.04 | 11.19 | 10,524,514 | -0.03(-0.24%) |
Aug 11, 2010 | 11.31 | 11.33 | 11.20 | 11.22 | 931 | -0.54(-4.57%) |
Aug 10, 2010 | 11.68 | 11.83 | 11.59 | 11.75 | 7,798,148 | -0.21(-1.75%) |
Aug 09, 2010 | 12.02 | 12.03 | 11.91 | 11.96 | 8,827,530 | +0.11(+0.95%) |
Aug 06, 2010 | 11.85 | 11.87 | 11.65 | 11.85 | 10,102,192 | -0.01(-0.04%) |
Aug 05, 2010 | 11.84 | 11.88 | 11.78 | 11.86 | 12,140,805 | -0.09(-0.76%) |
Aug 04, 2010 | 11.87 | 11.98 | 11.81 | 11.95 | 6,261,159 | +0.12(+1.04%) |
Aug 03, 2010 | 11.84 | 11.92 | 11.76 | 11.82 | 6,550,421 | -0.13(-1.08%) |
Aug 02, 2010 | 11.85 | 11.99 | 11.79 | 11.95 | 7,410,668 | +0.38(+3.30%) |
Jul 30, 2010 | 11.57 | 11.64 | 11.40 | 11.57 | 7,008,873 | -0.01(-0.05%) |
Jul 29, 2010 | 11.66 | 11.70 | 11.43 | 11.58 | 7,932,135 | +0.10(+0.84%) |
Jul 28, 2010 | 11.47 | 11.54 | 11.41 | 11.48 | 7,302,651 | -0.08(-0.70%) |
Jul 27, 2010 | 11.65 | 11.68 | 11.49 | 11.56 | 13,567,191 | -0.04(-0.37%) |
Jul 26, 2010 | 11.48 | 11.62 | 11.45 | 11.60 | 4,958,952 | +0.16(+1.41%) |
Jul 23, 2010 | 11.34 | 11.47 | 11.29 | 11.44 | 5,916,895 | +0.19(+1.67%) |
Jul 22, 2010 | 11.15 | 11.35 | 11.14 | 11.25 | 279 | +0.34(+3.15%) |
Jul 21, 2010 | 11.16 | 11.18 | 10.86 | 10.91 | 9,701,717 | -0.25(-2.26%) |
Jul 20, 2010 | 10.82 | 11.19 | 10.81 | 11.16 | 6,764,648 | +0.37(+3.43%) |
Jul 19, 2010 | 10.79 | 10.84 | 10.66 | 10.79 | 4,115,425 | +0.03(+0.30%) |
Jul 16, 2010 | 10.76 | 10.99 | 10.73 | 10.76 | 6,988,340 | -0.27(-2.48%) |
Jul 15, 2010 | 11.14 | 11.16 | 10.92 | 11.03 | 11,650,847 | -0.10(-0.87%) |
Jul 14, 2010 | 11.09 | 11.22 | 11.05 | 11.13 | 8,466,487 | +0.06(+0.53%) |
Jul 13, 2010 | 11.00 | 11.14 | 10.99 | 11.07 | 8,411,896 | +0.11(+1.05%) |
Jul 12, 2010 | 10.93 | 11.02 | 10.88 | 10.96 | 10,316,094 | -0.05(-0.46%) |
Jul 09, 2010 | 11.01 | 11.04 | 10.90 | 11.01 | 5,870,503 | +0.08(+0.74%) |
Jul 08, 2010 | 10.98 | 11.05 | 10.81 | 10.93 | 12,080,506 | +0.25(+2.36%) |
Jul 07, 2010 | 10.36 | 10.69 | 10.35 | 10.67 | 13,276,158 | +0.32(+3.11%) |
Jul 06, 2010 | 10.46 | 10.59 | 10.29 | 10.35 | 558 | +0.16(+1.58%) |
Jul 02, 2010 | 10.19 | 10.35 | 10.10 | 10.19 | 7,288,858 | -0.01(-0.05%) |
Jul 01, 2010 | 10.18 | 10.26 | 9.966 | 10.20 | 17,380,372 | +0.01(+0.05%) |
Jun 30, 2010 | 10.24 | 10.37 | 10.15 | 10.19 | 17,062,996 | -0.12(-1.15%) |
Jun 29, 2010 | 10.50 | 10.50 | 10.23 | 10.31 | 14,988,896 | -0.67(-6.07%) |
Jun 25, 2010 | 10.97 | 11.00 | 10.73 | 10.97 | 9,687,254 | +0.06(+0.59%) |
Jun 24, 2010 | 11.00 | 11.03 | 10.85 | 10.91 | 11,750,715 | -0.23(-2.02%) |
Jun 23, 2010 | 11.16 | 11.23 | 10.98 | 11.14 | 9,678,223 | -0.06(-0.56%) |
Jun 22, 2010 | 11.41 | 11.44 | 11.14 | 11.20 | 9,308,727 | -0.21(-1.86%) |
Jun 21, 2010 | 11.57 | 11.60 | 11.33 | 11.41 | 8,595,022 | +0.12(+1.08%) |
Jun 18, 2010 | 11.29 | 11.35 | 11.25 | 11.29 | 5,090,763 | +0.10(+0.90%) |
Jun 17, 2010 | 11.24 | 11.26 | 11.06 | 11.19 | 12,832,018 | -0.03(-0.24%) |
Jun 16, 2010 | 11.10 | 11.29 | 11.10 | 11.21 | 14,040,154 | -0.07(-0.66%) |
Jun 15, 2010 | 11.04 | 11.34 | 11.04 | 11.29 | 12,452 | +0.24(+2.17%) |
Jun 14, 2010 | 11.17 | 11.28 | 11.03 | 11.05 | 12,066,005 | +0.08(+0.73%) |
Jun 11, 2010 | 10.76 | 10.99 | 10.75 | 10.97 | 7,618,801 | +0.06(+0.54%) |
Jun 10, 2010 | 10.82 | 10.94 | 10.78 | 10.91 | 11,778,140 | +0.55(+5.34%) |
Jun 09, 2010 | 10.44 | 10.62 | 10.30 | 10.36 | 11,568,747 | +0.03(+0.26%) |
Jun 08, 2010 | 10.10 | 10.38 | 10.03 | 10.33 | 14,507,453 | +0.41(+4.18%) |
Jun 07, 2010 | 10.16 | 10.17 | 9.907 | 9.917 | 8,673,057 | -0.23(-2.25%) |
Jun 04, 2010 | 10.15 | 10.44 | 10.07 | 10.15 | 21,835,356 | -0.55(-5.17%) |
Jun 03, 2010 | 10.81 | 10.86 | 10.57 | 10.70 | 36,606,264 | +0.03(+0.30%) |
Jun 02, 2010 | 10.39 | 10.68 | 10.35 | 10.67 | 7,432,324 | +0.31(+2.98%) |
Jun 01, 2010 | 10.42 | 10.61 | 10.34 | 10.36 | 9,484,261 | -0.33(-3.13%) |
May 28, 2010 | 10.69 | 10.82 | 10.58 | 10.69 | 10,639,286 | -0.07(-0.64%) |
May 27, 2010 | 10.53 | 10.77 | 10.49 | 10.76 | 11,100,451 | +0.69(+6.86%) |
May 26, 2010 | 10.24 | 10.42 | 10.03 | 10.07 | 15,827,274 | -0.09(-0.84%) |
May 25, 2010 | 9.768 | 10.16 | 9.726 | 10.16 | 483 | -0.08(-0.78%) |
May 24, 2010 | 10.34 | 10.45 | 10.23 | 10.24 | 9,978,012 | -0.02(-0.21%) |
May 21, 2010 | 9.795 | 10.26 | 9.742 | 10.26 | 27,037,240 | +0.44(+4.44%) |
May 20, 2010 | 9.795 | 10.08 | 9.737 | 9.822 | 19,939,326 | -0.67(-6.39%) |
May 19, 2010 | 10.50 | 10.58 | 10.25 | 10.49 | 19,640,716 | -0.38(-3.47%) |
May 18, 2010 | 11.22 | 11.25 | 10.81 | 10.87 | 2,068 | -0.30(-2.67%) |
May 17, 2010 | 11.27 | 11.35 | 10.92 | 11.17 | 21,104,124 | -0.11(-0.99%) |
May 14, 2010 | 11.28 | 11.54 | 11.20 | 11.28 | 19,140,764 | -0.39(-3.37%) |
May 13, 2010 | 11.76 | 11.87 | 11.66 | 11.67 | 11,339,973 | -0.07(-0.59%) |
May 12, 2010 | 11.73 | 11.79 | 11.67 | 11.74 | 11,090,153 | +0.09(+0.73%) |
May 11, 2010 | 11.81 | 11.85 | 11.64 | 11.66 | 16,876,596 | -0.27(-2.27%) |
May 10, 2010 | 11.86 | 11.99 | 11.84 | 11.93 | 29,390,152 | +0.85(+7.63%) |
May 07, 2010 | 11.21 | 11.35 | 10.85 | 11.08 | 21,980,700 | +1.11(+11.15%) |
May 06, 2010 | 9.970 | 11.72 | 9.715 | 9.970 | 564 | -1.82(-15.43%) |
May 05, 2010 | 11.87 | 12.03 | 11.79 | 11.79 | 15,310,225 | -0.17(-1.42%) |
May 04, 2010 | 12.12 | 12.12 | 11.89 | 11.96 | 16,384,533 | -0.66(-5.23%) |
May 03, 2010 | 12.59 | 12.68 | 12.52 | 12.62 | 8,774,546 | +0.15(+1.24%) |
Apr 30, 2010 | 12.72 | 12.74 | 12.43 | 12.46 | 9,985,807 | -0.28(-2.17%) |
Apr 29, 2010 | 12.70 | 12.77 | 12.66 | 12.74 | 6,759,949 | +0.11(+0.88%) |
Apr 28, 2010 | 12.61 | 12.70 | 12.50 | 12.63 | 8,515,448 | +0.21(+1.71%) |
Apr 27, 2010 | 12.70 | 12.76 | 12.36 | 12.42 | 10,566,787 | -0.47(-3.67%) |
Apr 26, 2010 | 12.95 | 12.99 | 12.85 | 12.89 | 5,976,970 | -0.03(-0.21%) |
Apr 23, 2010 | 12.75 | 12.92 | 12.69 | 12.92 | 9,191,061 | -0.05(-0.37%) |
Apr 22, 2010 | 12.84 | 12.97 | 12.72 | 12.96 | 8,568,448 | -0.09(-0.69%) |
Apr 21, 2010 | 13.07 | 13.10 | 12.93 | 13.05 | 6,558,636 | -0.06(-0.49%) |
Apr 20, 2010 | 13.12 | 13.15 | 13.06 | 13.12 | 7,169,337 | +0.19(+1.44%) |
Apr 19, 2010 | 12.82 | 12.95 | 12.77 | 12.93 | 8,878,093 | -0.09(-0.65%) |
Apr 16, 2010 | 13.23 | 13.26 | 12.93 | 13.02 | 9,091,971 | -0.31(-2.35%) |
Apr 15, 2010 | 13.28 | 13.35 | 13.26 | 13.33 | 6,278,147 | -0.03(-0.20%) |
Apr 14, 2010 | 13.27 | 13.37 | 13.24 | 13.36 | 6,665,570 | +0.24(+1.87%) |
Apr 13, 2010 | 13.12 | 13.12 | 12.98 | 13.11 | 6,354,407 | -0.03(-0.20%) |
Apr 12, 2010 | 13.16 | 13.19 | 13.12 | 13.14 | 6,037,896 | -0.04(-0.32%) |
Apr 09, 2010 | 13.13 | 13.20 | 13.11 | 13.18 | 7,188,112 | +0.11(+0.81%) |
Apr 08, 2010 | 12.95 | 13.11 | 12.91 | 13.08 | 6,547,169 | -0.01(-0.04%) |
Apr 07, 2010 | 13.13 | 13.14 | 13.01 | 13.08 | 9,883,746 | -0.10(-0.73%) |
Apr 06, 2010 | 13.04 | 13.19 | 13.03 | 13.18 | 9,213,103 | +0.09(+0.69%) |
Apr 05, 2010 | 13.07 | 13.11 | 13.00 | 13.09 | 8,261,519 | +0.07(+0.57%) |