Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.49 | 11.54 | 11.36 | 11.48 | 6,750,692 | -0.20(-1.68%) |
Mar 30, 2011 | 11.68 | 11.68 | 11.67 | 11.68 | 4,422,155 | -0.03(-0.22%) |
Mar 29, 2011 | 11.75 | 11.76 | 11.63 | 11.70 | 2,911,526 | -0.18(-1.49%) |
Mar 28, 2011 | 11.99 | 11.99 | 11.87 | 11.88 | 1,965,062 | +0.06(+0.53%) |
Mar 25, 2011 | 11.84 | 11.94 | 11.78 | 11.82 | 3,402,246 | -0.21(-1.74%) |
Mar 24, 2011 | 12.03 | 12.04 | 11.92 | 12.03 | 3,264,880 | +0.09(+0.80%) |
Mar 23, 2011 | 11.80 | 11.97 | 11.77 | 11.93 | 2,187,705 | -0.06(-0.53%) |
Mar 22, 2011 | 12.09 | 12.15 | 11.92 | 11.99 | 3,248,710 | -0.08(-0.68%) |
Mar 21, 2011 | 12.02 | 12.09 | 12.00 | 12.08 | 5,389,921 | +0.41(+3.53%) |
Mar 18, 2011 | 11.58 | 11.72 | 11.53 | 11.66 | 5,975,369 | +0.08(+0.66%) |
Mar 17, 2011 | 11.72 | 11.75 | 11.53 | 11.59 | 4,118,289 | +0.18(+1.55%) |
Mar 16, 2011 | 11.72 | 11.77 | 11.24 | 11.41 | 10,103,121 | -0.63(-5.21%) |
Mar 15, 2011 | 11.92 | 12.07 | 11.90 | 12.04 | 4,846,048 | -0.20(-1.60%) |
Mar 14, 2011 | 12.17 | 12.29 | 12.03 | 12.23 | 2,704,160 | -0.04(-0.36%) |
Mar 11, 2011 | 12.08 | 12.32 | 12.08 | 12.28 | 2,388,443 | -0.04(-0.31%) |
Mar 10, 2011 | 12.30 | 12.40 | 12.23 | 12.32 | 4,764,380 | -0.30(-2.41%) |
Mar 09, 2011 | 12.55 | 12.68 | 12.50 | 12.62 | 3,148,030 | -0.09(-0.75%) |
Mar 08, 2011 | 12.54 | 12.79 | 12.42 | 12.72 | 3,272,888 | +0.08(+0.65%) |
Mar 07, 2011 | 12.97 | 13.04 | 12.61 | 12.63 | 2,826,518 | -0.32(-2.49%) |
Mar 04, 2011 | 13.04 | 13.06 | 12.80 | 12.96 | 2,679,696 | -0.18(-1.40%) |
Mar 03, 2011 | 13.12 | 13.22 | 13.02 | 13.14 | 2,444,920 | +0.14(+1.07%) |
Mar 02, 2011 | 13.08 | 13.22 | 12.92 | 13.00 | 3,591,840 | +0.14(+1.08%) |
Mar 01, 2011 | 13.18 | 13.25 | 12.84 | 12.86 | 4,061,505 | -0.28(-2.17%) |
Feb 28, 2011 | 13.14 | 13.33 | 13.10 | 13.15 | 3,831,349 | +0.20(+1.56%) |
Feb 25, 2011 | 12.82 | 12.96 | 12.77 | 12.94 | 3,539,170 | +0.11(+0.89%) |
Feb 24, 2011 | 12.99 | 13.03 | 12.70 | 12.83 | 3,587,947 | -0.23(-1.75%) |
Feb 23, 2011 | 13.03 | 13.17 | 12.90 | 13.06 | 4,054,517 | +0.08(+0.59%) |
Feb 22, 2011 | 12.94 | 13.18 | 12.89 | 12.98 | 3,855,634 | -0.46(-3.41%) |
Feb 18, 2011 | 13.37 | 13.49 | 13.28 | 13.44 | 3,396,095 | -0.15(-1.11%) |
Feb 17, 2011 | 13.59 | 13.62 | 13.50 | 13.59 | 3,813,738 | +0.18(+1.36%) |
Feb 16, 2011 | 13.23 | 13.43 | 13.20 | 13.41 | 3,953,841 | +0.08(+0.57%) |
Feb 15, 2011 | 13.33 | 13.38 | 13.24 | 13.33 | 7,332,198 | +0.80(+6.36%) |
Feb 14, 2011 | 12.51 | 12.63 | 12.47 | 12.53 | 3,118,480 | -0.14(-1.14%) |
Feb 11, 2011 | 12.41 | 12.72 | 12.40 | 12.68 | 5,853,970 | -0.01(-0.10%) |
Feb 10, 2011 | 12.52 | 12.72 | 12.40 | 12.69 | 3,619,387 | -0.14(-1.13%) |
Feb 09, 2011 | 12.81 | 12.91 | 12.67 | 12.84 | 5,566,645 | +0.09(+0.74%) |
Feb 08, 2011 | 12.60 | 12.77 | 12.55 | 12.74 | 3,281,845 | +0.09(+0.74%) |
Feb 07, 2011 | 12.57 | 12.68 | 12.55 | 12.65 | 3,369,224 | +0.16(+1.26%) |
Feb 04, 2011 | 12.45 | 12.49 | 12.37 | 12.49 | 3,236,492 | +0.19(+1.58%) |
Feb 03, 2011 | 12.34 | 12.37 | 12.17 | 12.30 | 1,970,335 | +0.04(+0.31%) |
Feb 02, 2011 | 12.29 | 12.35 | 12.18 | 12.26 | 2,445,434 | +0.05(+0.41%) |
Feb 01, 2011 | 12.03 | 12.23 | 12.01 | 12.21 | 2,996,518 | +0.40(+3.40%) |
Jan 31, 2011 | 11.82 | 11.89 | 11.72 | 11.81 | 2,805,946 | +0.07(+0.59%) |
Jan 28, 2011 | 11.89 | 11.97 | 11.69 | 11.74 | 3,090,335 | -0.30(-2.45%) |
Jan 27, 2011 | 12.03 | 12.10 | 11.99 | 12.03 | 2,292,081 | +0.18(+1.54%) |
Jan 26, 2011 | 11.87 | 11.94 | 11.77 | 11.85 | 2,251,727 | -0.07(-0.58%) |
Jan 25, 2011 | 11.83 | 11.96 | 11.79 | 11.92 | 3,866,515 | -0.24(-2.01%) |
Jan 24, 2011 | 11.91 | 12.16 | 11.90 | 12.16 | 2,943,233 | +0.03(+0.21%) |
Jan 21, 2011 | 12.26 | 12.31 | 12.03 | 12.14 | 5,480,952 | +0.02(+0.16%) |
Jan 20, 2011 | 12.04 | 12.20 | 11.97 | 12.12 | 6,057,308 | +0.21(+1.74%) |
Jan 19, 2011 | 12.15 | 12.20 | 11.89 | 11.91 | 6,931,356 | -0.40(-3.21%) |
Jan 18, 2011 | 12.31 | 12.42 | 12.27 | 12.31 | 4,562,094 | -0.11(-0.86%) |
Jan 14, 2011 | 12.15 | 12.44 | 12.15 | 12.42 | 6,191,304 | +0.29(+2.38%) |
Jan 13, 2011 | 12.15 | 12.23 | 12.07 | 12.13 | 5,353,055 | +0.13(+1.10%) |
Jan 12, 2011 | 11.73 | 12.02 | 11.70 | 11.99 | 8,066,451 | +0.55(+4.77%) |
Jan 11, 2011 | 11.43 | 11.49 | 11.30 | 11.45 | 6,708,651 | +0.55(+5.07%) |
Jan 10, 2011 | 10.88 | 10.93 | 10.80 | 10.90 | 4,420,100 | +0.06(+0.52%) |
Jan 07, 2011 | 10.93 | 10.96 | 10.68 | 10.84 | 4,194,849 | +0.00(+0.00%) |
Jan 06, 2011 | 11.03 | 11.05 | 10.79 | 10.84 | 4,163,418 | -0.12(-1.09%) |
Jan 05, 2011 | 10.88 | 10.99 | 10.86 | 10.96 | 4,578,147 | +0.22(+2.05%) |
Jan 04, 2011 | 10.75 | 10.76 | 10.62 | 10.74 | 4,034,140 | +0.21(+1.97%) |
Jan 03, 2011 | 10.49 | 10.58 | 10.42 | 10.53 | 2,754,719 | +0.16(+1.51%) |
Dec 31, 2010 | 10.26 | 10.39 | 10.26 | 10.37 | 1,953,005 | +0.08(+0.79%) |
Dec 30, 2010 | 10.34 | 10.40 | 10.25 | 10.29 | 1,809,294 | -0.07(-0.67%) |
Dec 29, 2010 | 10.38 | 10.42 | 10.32 | 10.36 | 3,383,458 | -0.01(-0.12%) |
Dec 28, 2010 | 10.46 | 10.46 | 10.32 | 10.37 | 1,585,393 | +0.00(+0.00%) |
Dec 27, 2010 | 10.31 | 10.38 | 10.27 | 10.37 | 1,564,791 | -0.07(-0.66%) |
Dec 23, 2010 | 10.47 | 10.48 | 10.40 | 10.44 | 2,084,439 | +0.01(+0.12%) |
Dec 22, 2010 | 10.44 | 10.45 | 10.39 | 10.43 | 2,316,383 | -0.04(-0.36%) |
Dec 21, 2010 | 10.47 | 10.54 | 10.44 | 10.47 | 3,786,965 | +0.28(+2.71%) |
Dec 20, 2010 | 10.29 | 10.32 | 10.18 | 10.19 | 2,589,246 | -0.01(-0.06%) |
Dec 17, 2010 | 10.16 | 10.20 | 10.11 | 10.20 | 3,893,592 | -0.22(-2.11%) |
Dec 16, 2010 | 10.31 | 10.42 | 10.25 | 10.42 | 2,701,476 | +0.13(+1.22%) |
Dec 15, 2010 | 10.44 | 10.51 | 10.26 | 10.29 | 5,261,992 | -0.46(-4.32%) |
Dec 14, 2010 | 10.85 | 10.86 | 10.73 | 10.76 | 2,362,715 | -0.12(-1.10%) |
Dec 13, 2010 | 10.93 | 10.97 | 10.86 | 10.88 | 4,415,705 | -0.04(-0.34%) |
Dec 10, 2010 | 10.91 | 10.94 | 10.82 | 10.91 | 2,576,558 | -0.04(-0.40%) |
Dec 09, 2010 | 10.96 | 10.97 | 10.87 | 10.96 | 5,060,927 | +0.30(+2.83%) |
Dec 08, 2010 | 10.56 | 10.69 | 10.49 | 10.66 | 4,544,190 | +0.21(+2.05%) |
Dec 07, 2010 | 10.58 | 10.60 | 10.43 | 10.44 | 3,293,980 | -0.04(-0.36%) |
Dec 06, 2010 | 10.47 | 10.50 | 10.39 | 10.48 | 3,423,014 | -0.24(-2.23%) |
Dec 03, 2010 | 10.71 | 10.74 | 10.58 | 10.72 | 2,527,543 | -0.07(-0.64%) |
Dec 02, 2010 | 10.47 | 10.82 | 10.47 | 10.79 | 5,818,598 | +0.19(+1.78%) |
Dec 01, 2010 | 10.51 | 10.63 | 10.45 | 10.60 | 6,715,855 | +0.46(+4.58%) |
Nov 30, 2010 | 10.04 | 10.23 | 10.00 | 10.14 | 6,285,725 | -0.23(-2.24%) |
Nov 29, 2010 | 10.14 | 10.44 | 10.08 | 10.37 | 15,008,618 | +0.13(+1.23%) |
Nov 26, 2010 | 10.25 | 10.36 | 10.19 | 10.24 | 2,786,336 | -0.41(-3.83%) |
Nov 24, 2010 | 10.58 | 10.65 | 10.65 | 10.65 | 2,323,988 | +0.14(+1.31%) |
Nov 23, 2010 | 10.64 | 10.68 | 10.49 | 10.51 | 3,153,914 | -0.35(-3.18%) |
Nov 22, 2010 | 10.84 | 10.91 | 10.71 | 10.86 | 2,785,143 | -0.23(-2.10%) |
Nov 19, 2010 | 10.96 | 11.10 | 10.88 | 11.09 | 2,341,025 | -0.06(-0.51%) |
Nov 18, 2010 | 11.23 | 11.26 | 11.15 | 11.15 | 2,056,924 | +0.24(+2.19%) |
Nov 17, 2010 | 10.96 | 11.05 | 10.88 | 10.91 | 2,289,444 | -0.02(-0.21%) |
Nov 16, 2010 | 11.14 | 11.18 | 10.81 | 10.93 | 5,303,677 | -0.34(-3.05%) |
Nov 15, 2010 | 11.39 | 11.45 | 11.28 | 11.28 | 2,157,427 | -0.08(-0.66%) |
Nov 12, 2010 | 11.34 | 11.50 | 11.26 | 11.35 | 4,665,279 | -0.21(-1.84%) |
Nov 11, 2010 | 11.47 | 11.59 | 11.43 | 11.56 | 2,862,256 | -0.24(-2.02%) |
Nov 10, 2010 | 11.93 | 11.95 | 11.59 | 11.80 | 8,271,807 | -0.01(-0.05%) |
Nov 09, 2010 | 11.90 | 12.00 | 11.74 | 11.81 | 4,395,131 | +0.20(+1.72%) |
Nov 08, 2010 | 11.59 | 11.64 | 11.51 | 11.61 | 2,530,080 | -0.20(-1.70%) |
Nov 05, 2010 | 11.63 | 11.89 | 11.62 | 11.81 | 4,025,848 | -0.04(-0.37%) |
Nov 04, 2010 | 11.72 | 11.85 | 11.66 | 11.85 | 5,551,929 | +0.52(+4.58%) |
Nov 03, 2010 | 11.15 | 11.34 | 11.11 | 11.33 | 4,657,296 | +0.24(+2.14%) |
Nov 02, 2010 | 11.02 | 11.14 | 10.98 | 11.09 | 2,344,931 | +0.13(+1.14%) |
Nov 01, 2010 | 11.08 | 11.17 | 10.83 | 10.97 | 2,484,949 | -0.08(-0.68%) |
Oct 29, 2010 | 11.11 | 11.14 | 10.99 | 11.04 | 2,051,021 | -0.08(-0.68%) |
Oct 28, 2010 | 11.29 | 11.29 | 11.06 | 11.12 | 3,239,240 | -0.09(-0.78%) |
Oct 27, 2010 | 11.11 | 11.21 | 11.06 | 11.21 | 3,193,652 | +0.14(+1.24%) |
Oct 25, 2010 | 11.14 | 11.23 | 11.04 | 11.07 | 3,033,333 | -0.13(-1.12%) |
Oct 22, 2010 | 11.13 | 11.19 | 11.10 | 11.19 | 2,420,813 | +0.01(+0.06%) |
Oct 21, 2010 | 11.46 | 11.56 | 11.11 | 11.19 | 4,409,733 | -0.34(-2.93%) |
Oct 20, 2010 | 11.36 | 11.59 | 11.36 | 11.53 | 5,016,757 | +0.23(+2.05%) |
Oct 19, 2010 | 11.39 | 11.46 | 11.21 | 11.29 | 4,659,529 | -0.31(-2.64%) |
Oct 18, 2010 | 11.46 | 11.64 | 11.41 | 11.60 | 2,244,293 | +0.20(+1.76%) |
Oct 15, 2010 | 11.53 | 11.53 | 11.28 | 11.40 | 5,406,230 | +0.20(+1.79%) |
Oct 14, 2010 | 11.38 | 11.39 | 11.11 | 11.20 | 11,428,412 | -0.43(-3.66%) |
Oct 13, 2010 | 11.60 | 11.71 | 11.56 | 11.63 | 4,924,783 | -0.16(-1.33%) |
Oct 12, 2010 | 11.73 | 11.82 | 11.61 | 11.78 | 3,200,287 | -0.04(-0.37%) |
Oct 11, 2010 | 11.94 | 11.98 | 11.80 | 11.83 | 7,600,226 | -0.03(-0.21%) |
Oct 08, 2010 | 11.85 | 11.88 | 11.76 | 11.85 | 3,579,585 | +0.14(+1.17%) |
Oct 07, 2010 | 12.31 | 12.31 | 11.65 | 11.71 | 319 | -0.47(-3.85%) |
Oct 06, 2010 | 12.23 | 12.27 | 12.15 | 12.18 | 2,849,346 | -0.14(-1.17%) |
Oct 05, 2010 | 12.15 | 12.38 | 12.11 | 12.33 | 4,459,925 | +0.44(+3.74%) |
Oct 04, 2010 | 11.95 | 12.05 | 11.77 | 11.88 | 2,006,463 | -0.07(-0.58%) |
Oct 01, 2010 | 11.95 | 11.97 | 11.80 | 11.95 | 4,541,298 | +0.16(+1.33%) |
Sep 30, 2010 | 12.15 | 12.24 | 11.75 | 11.80 | 6,057,534 | -0.22(-1.82%) |
Sep 29, 2010 | 12.08 | 12.15 | 11.96 | 12.01 | 4,419,365 | -0.23(-1.89%) |
Sep 28, 2010 | 12.20 | 12.26 | 11.96 | 12.25 | 2,848,948 | -0.01(-0.10%) |
Sep 27, 2010 | 12.35 | 12.35 | 12.22 | 12.26 | 3,555,749 | -0.14(-1.11%) |
Sep 24, 2010 | 12.23 | 12.40 | 12.21 | 12.40 | 3,209,451 | +0.51(+4.26%) |
Sep 23, 2010 | 11.93 | 12.05 | 11.81 | 11.89 | 4,096,146 | -0.12(-0.99%) |
Sep 22, 2010 | 12.11 | 12.23 | 11.93 | 12.01 | 4,806,641 | -0.15(-1.24%) |
Sep 21, 2010 | 12.32 | 12.33 | 12.05 | 12.16 | 5,222,817 | -0.14(-1.12%) |
Sep 20, 2010 | 12.03 | 12.35 | 11.98 | 12.30 | 15,854,459 | +0.29(+2.45%) |
Sep 17, 2010 | 12.00 | 12.12 | 11.90 | 12.00 | 3,773,374 | -0.48(-3.81%) |
Sep 15, 2010 | 12.39 | 12.50 | 12.26 | 12.48 | 2,563,498 | -0.09(-0.75%) |
Sep 14, 2010 | 12.50 | 12.67 | 12.40 | 12.57 | 2,351,865 | +0.08(+0.60%) |
Sep 13, 2010 | 12.46 | 12.56 | 12.39 | 12.50 | 13,035,603 | +0.21(+1.68%) |
Sep 10, 2010 | 12.31 | 12.43 | 12.19 | 12.29 | 3,453,046 | +0.07(+0.56%) |
Sep 09, 2010 | 12.50 | 12.53 | 12.11 | 12.22 | 5,256,563 | +0.31(+2.57%) |
Sep 08, 2010 | 11.86 | 12.02 | 11.86 | 11.91 | 3,429,909 | -0.06(-0.47%) |
Sep 07, 2010 | 12.02 | 12.06 | 11.91 | 11.97 | 3,917,328 | -0.72(-5.67%) |
Sep 03, 2010 | 12.43 | 12.70 | 12.43 | 12.69 | 4,040,476 | +0.61(+5.02%) |
Sep 02, 2010 | 11.99 | 12.09 | 11.96 | 12.08 | 159 | -0.10(-0.82%) |
Sep 01, 2010 | 11.93 | 12.25 | 11.89 | 12.18 | 2,376,887 | +0.63(+5.41%) |
Aug 31, 2010 | 11.54 | 11.69 | 11.41 | 11.56 | 3,835 | +0.00(+0.00%) |
Aug 30, 2010 | 11.80 | 11.82 | 11.55 | 11.56 | 2,141,067 | +0.01(+0.05%) |
Aug 27, 2010 | 11.55 | 11.89 | 11.43 | 11.55 | 2,531,876 | -0.06(-0.54%) |
Aug 26, 2010 | 11.83 | 11.95 | 11.55 | 11.61 | 2,709,979 | -0.08(-0.64%) |
Aug 25, 2010 | 11.64 | 11.73 | 11.39 | 11.69 | 4,379,305 | -0.18(-1.53%) |
Aug 24, 2010 | 11.93 | 12.01 | 11.74 | 11.87 | 3,561,715 | -0.46(-3.71%) |
Aug 23, 2010 | 12.50 | 12.65 | 12.33 | 12.33 | 4,610,529 | -0.06(-0.45%) |
Aug 20, 2010 | 12.35 | 12.43 | 12.22 | 12.38 | 3,442,061 | -0.03(-0.20%) |
Aug 19, 2010 | 12.68 | 12.75 | 12.27 | 12.41 | 3,092,737 | -0.31(-2.41%) |
Aug 18, 2010 | 12.73 | 12.80 | 12.63 | 12.71 | 2,184,534 | +0.04(+0.35%) |
Aug 17, 2010 | 12.73 | 12.79 | 12.59 | 12.67 | 4,172,351 | +0.25(+2.02%) |
Aug 16, 2010 | 12.30 | 12.56 | 12.25 | 12.42 | 3,749,023 | +0.09(+0.71%) |
Aug 13, 2010 | 12.33 | 12.46 | 12.28 | 12.33 | 5,536,806 | +0.30(+2.50%) |
Aug 12, 2010 | 11.73 | 12.15 | 11.70 | 12.03 | 4,690,158 | -0.17(-1.38%) |
Aug 11, 2010 | 12.61 | 12.62 | 12.16 | 12.20 | 11,261,533 | -1.08(-8.14%) |
Aug 10, 2010 | 13.16 | 13.36 | 13.03 | 13.28 | 2,895,889 | -0.03(-0.23%) |
Aug 09, 2010 | 13.29 | 13.35 | 13.21 | 13.31 | 2,510,872 | +0.24(+1.86%) |
Aug 06, 2010 | 13.07 | 13.10 | 12.79 | 13.07 | 4,197,949 | +0.09(+0.72%) |
Aug 05, 2010 | 12.90 | 13.03 | 12.73 | 12.98 | 5,424,905 | -0.57(-4.19%) |
Aug 04, 2010 | 13.54 | 13.60 | 13.31 | 13.55 | 3,797,521 | -0.06(-0.46%) |
Aug 03, 2010 | 13.46 | 13.64 | 13.31 | 13.61 | 3,105,638 | -0.03(-0.18%) |
Aug 02, 2010 | 13.55 | 13.70 | 13.43 | 13.63 | 4,141,284 | +0.61(+4.70%) |
Jul 30, 2010 | 13.02 | 13.22 | 12.86 | 13.02 | 3,683,289 | -0.01(-0.10%) |
Jul 29, 2010 | 13.20 | 13.30 | 12.88 | 13.03 | 3,584,619 | -0.03(-0.24%) |
Jul 28, 2010 | 13.30 | 13.33 | 13.06 | 13.06 | 5,204,143 | -0.14(-1.04%) |
Jul 27, 2010 | 13.30 | 13.31 | 13.04 | 13.20 | 9,931,175 | +0.85(+6.87%) |
Jul 26, 2010 | 12.04 | 12.37 | 11.99 | 12.35 | 5,178,296 | +0.57(+4.87%) |
Jul 23, 2010 | 11.50 | 11.85 | 11.39 | 11.78 | 5,578,902 | +0.13(+1.12%) |
Jul 22, 2010 | 11.30 | 11.70 | 11.26 | 11.65 | 6,536,769 | +0.80(+7.42%) |
Jul 21, 2010 | 11.18 | 11.18 | 10.71 | 10.84 | 4,515,095 | -0.22(-1.97%) |
Jul 20, 2010 | 10.53 | 11.09 | 10.49 | 11.06 | 3,578,144 | +0.17(+1.55%) |
Jul 19, 2010 | 11.00 | 11.06 | 10.76 | 10.89 | 2,997,758 | +0.10(+0.93%) |
Jul 16, 2010 | 10.79 | 11.03 | 10.79 | 10.79 | 5,754,543 | -0.96(-8.17%) |
Jul 15, 2010 | 11.77 | 11.79 | 11.44 | 11.75 | 3,674,116 | -0.19(-1.57%) |
Jul 14, 2010 | 11.77 | 11.95 | 11.69 | 11.94 | 2,393,625 | +0.06(+0.53%) |
Jul 13, 2010 | 11.73 | 11.95 | 11.70 | 11.88 | 240 | +0.53(+4.67%) |
Jul 12, 2010 | 11.25 | 11.43 | 11.19 | 11.35 | 2,428,118 | -0.13(-1.14%) |
Jul 09, 2010 | 11.48 | 11.49 | 11.21 | 11.48 | 2,755,805 | -0.03(-0.27%) |
Jul 08, 2010 | 11.47 | 11.51 | 11.27 | 11.51 | 3,630,675 | +0.29(+2.61%) |
Jul 07, 2010 | 10.54 | 11.22 | 10.49 | 11.22 | 6,715,849 | +0.99(+9.70%) |
Jul 06, 2010 | 10.38 | 10.48 | 10.14 | 10.23 | 6,126,888 | +0.16(+1.55%) |
Jul 02, 2010 | 10.07 | 10.32 | 9.933 | 10.07 | 3,920,298 | +0.17(+1.70%) |
Jul 01, 2010 | 9.976 | 10.09 | 9.583 | 9.902 | 5,315,694 | -0.01(-0.13%) |
Jun 30, 2010 | 10.14 | 10.38 | 9.883 | 9.914 | 1,282 | -0.02(-0.19%) |
Jun 29, 2010 | 10.30 | 10.32 | 9.883 | 9.933 | 320 | -0.76(-7.12%) |
Jun 25, 2010 | 10.69 | 10.78 | 10.46 | 10.69 | 3,073,094 | -0.05(-0.46%) |
Jun 24, 2010 | 11.05 | 11.07 | 10.69 | 10.74 | 3,113,864 | -0.46(-4.12%) |
Jun 23, 2010 | 11.32 | 11.34 | 11.06 | 11.21 | 2,121,585 | -0.03(-0.22%) |
Jun 22, 2010 | 11.44 | 11.60 | 11.20 | 11.23 | 2,758,245 | -0.27(-2.33%) |
Jun 21, 2010 | 11.80 | 11.83 | 11.42 | 11.50 | 2,764,588 | -0.07(-0.65%) |
Jun 18, 2010 | 11.57 | 11.64 | 11.45 | 11.57 | 2,101,615 | +0.05(+0.43%) |
Jun 17, 2010 | 11.55 | 11.62 | 11.36 | 11.52 | 4,144,649 | +0.20(+1.76%) |
Jun 16, 2010 | 11.31 | 11.41 | 11.17 | 11.32 | 2,570,093 | -0.18(-1.57%) |
Jun 15, 2010 | 11.25 | 11.52 | 11.16 | 11.51 | 4,092,959 | +0.61(+5.55%) |
Jun 14, 2010 | 11.01 | 11.12 | 10.84 | 10.90 | 3,265,785 | +0.24(+2.22%) |
Jun 11, 2010 | 10.40 | 10.66 | 10.39 | 10.66 | 2,401,698 | -0.01(-0.12%) |
Jun 10, 2010 | 10.53 | 10.69 | 10.46 | 10.68 | 4,010,276 | +0.64(+6.41%) |
Jun 09, 2010 | 10.23 | 10.32 | 9.952 | 10.03 | 4,605,334 | -0.12(-1.23%) |
Jun 08, 2010 | 10.10 | 10.18 | 9.789 | 10.16 | 4,097,862 | +0.04(+0.37%) |
Jun 07, 2010 | 10.41 | 10.48 | 10.12 | 10.12 | 3,381,802 | -0.14(-1.40%) |
Jun 04, 2010 | 10.26 | 10.61 | 10.23 | 10.26 | 5,001,769 | -0.71(-6.48%) |
Jun 03, 2010 | 11.20 | 11.22 | 10.86 | 10.97 | 4,079,754 | -0.02(-0.23%) |
Jun 02, 2010 | 10.71 | 11.01 | 10.60 | 11.00 | 4,347,862 | +0.11(+1.03%) |
Jun 01, 2010 | 10.88 | 11.19 | 10.85 | 10.89 | 4,516,566 | -0.11(-0.97%) |
May 28, 2010 | 10.99 | 11.24 | 10.89 | 10.99 | 4,005,711 | -0.35(-3.08%) |
May 27, 2010 | 11.07 | 11.34 | 10.92 | 11.34 | 4,631,105 | +0.82(+7.83%) |
May 26, 2010 | 10.76 | 10.91 | 10.51 | 10.52 | 480 | +0.01(+0.12%) |
May 25, 2010 | 10.08 | 10.54 | 9.945 | 10.51 | 641 | -0.09(-0.82%) |
May 24, 2010 | 10.80 | 10.97 | 10.58 | 10.59 | 6,043,913 | -0.10(-0.93%) |
May 21, 2010 | 10.09 | 10.87 | 10.05 | 10.69 | 10,875,638 | +0.48(+4.70%) |
May 20, 2010 | 10.16 | 10.58 | 10.10 | 10.21 | 320 | -0.39(-3.65%) |
May 19, 2010 | 10.56 | 10.71 | 10.39 | 10.60 | 5,533,779 | -0.12(-1.16%) |
May 18, 2010 | 11.29 | 11.36 | 10.64 | 10.73 | 160 | -0.34(-3.05%) |
May 17, 2010 | 11.16 | 11.27 | 10.72 | 11.06 | 5,710,431 | -0.26(-2.26%) |
May 14, 2010 | 11.32 | 11.52 | 11.09 | 11.32 | 5,675,570 | -0.60(-5.03%) |
May 13, 2010 | 11.94 | 12.11 | 11.84 | 11.92 | 4,427,391 | -0.34(-2.80%) |
May 12, 2010 | 12.02 | 12.26 | 11.95 | 12.26 | 6,748,781 | +0.20(+1.64%) |
May 11, 2010 | 12.22 | 12.29 | 12.02 | 12.06 | 1,286 | -0.12(-1.02%) |
May 10, 2010 | 11.92 | 12.20 | 11.78 | 12.19 | 13,138,155 | +1.85(+17.94%) |
May 07, 2010 | 10.61 | 10.79 | 10.08 | 10.33 | 12,668,039 | -0.52(-4.76%) |
May 06, 2010 | 10.84 | 11.81 | 10.08 | 10.85 | 5,594 | -1.29(-10.66%) |
May 05, 2010 | 12.01 | 12.31 | 11.79 | 12.14 | 4,078,865 | -0.07(-0.61%) |
May 04, 2010 | 12.33 | 12.81 | 12.07 | 12.22 | 160 | -0.63(-4.94%) |
May 03, 2010 | 12.85 | 12.92 | 12.57 | 12.85 | 3,733,103 | +0.15(+1.18%) |
Apr 30, 2010 | 12.99 | 13.10 | 12.68 | 12.70 | 7,417,408 | -1.19(-8.55%) |
Apr 29, 2010 | 13.67 | 14.02 | 13.60 | 13.89 | 3,404,238 | +0.53(+3.96%) |
Apr 28, 2010 | 13.42 | 13.52 | 13.12 | 13.36 | 4,158,603 | -0.06(-0.46%) |
Apr 27, 2010 | 13.85 | 14.12 | 13.36 | 13.42 | 643 | -0.73(-5.18%) |
Apr 26, 2010 | 14.45 | 14.48 | 14.11 | 14.16 | 2,448,665 | +0.16(+1.16%) |
Apr 23, 2010 | 13.82 | 14.00 | 13.76 | 14.00 | 1,858,664 | -0.06(-0.40%) |
Apr 22, 2010 | 13.75 | 14.05 | 13.65 | 14.05 | 2,365,376 | -0.03(-0.22%) |
Apr 21, 2010 | 14.13 | 14.20 | 13.93 | 14.08 | 2,350,085 | -0.20(-1.39%) |
Apr 20, 2010 | 14.35 | 14.36 | 14.20 | 14.28 | 2,480,079 | +0.09(+0.61%) |
Apr 19, 2010 | 13.93 | 14.23 | 13.88 | 14.20 | 4,076,550 | -0.06(-0.39%) |
Apr 16, 2010 | 14.91 | 15.00 | 14.08 | 14.25 | 8,079,204 | -0.47(-3.17%) |
Apr 15, 2010 | 14.71 | 14.85 | 14.65 | 14.72 | 3,335,603 | +0.18(+1.24%) |
Apr 14, 2010 | 14.20 | 14.54 | 14.18 | 14.54 | 4,980,002 | +0.60(+4.28%) |
Apr 13, 2010 | 13.96 | 13.98 | 13.82 | 13.94 | 1,996,028 | +0.04(+0.27%) |
Apr 12, 2010 | 13.88 | 14.02 | 13.82 | 13.90 | 2,600,435 | +0.22(+1.59%) |
Apr 09, 2010 | 13.52 | 13.72 | 13.50 | 13.69 | 2,433,628 | -0.05(-0.36%) |
Apr 08, 2010 | 13.43 | 13.77 | 13.37 | 13.73 | 1,750,139 | +0.07(+0.50%) |
Apr 07, 2010 | 13.72 | 13.79 | 13.59 | 13.67 | 1,873,931 | -0.17(-1.26%) |
Apr 06, 2010 | 13.61 | 13.88 | 13.60 | 13.84 | 1,841,721 | +0.09(+0.68%) |
Apr 05, 2010 | 13.82 | 13.96 | 13.73 | 13.75 | 1,659,646 | +0.03(+0.23%) |