Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.46 | 12.65 | 12.40 | 12.54 | 12,933,596 | +0.31(+2.50%) |
Feb 25, 2011 | 12.27 | 12.29 | 12.13 | 12.23 | 6,546,520 | -0.03(-0.24%) |
Feb 24, 2011 | 12.36 | 12.36 | 12.24 | 12.26 | 6,357,795 | -0.06(-0.52%) |
Feb 23, 2011 | 12.36 | 12.45 | 12.31 | 12.33 | 8,488,208 | -0.01(-0.08%) |
Feb 22, 2011 | 12.28 | 12.38 | 12.27 | 12.34 | 7,963,478 | -0.01(-0.04%) |
Feb 18, 2011 | 12.35 | 12.38 | 12.29 | 12.34 | 8,073,160 | +0.01(+0.08%) |
Feb 17, 2011 | 12.22 | 12.34 | 12.22 | 12.33 | 7,264,054 | +0.08(+0.64%) |
Feb 16, 2011 | 12.20 | 12.36 | 12.18 | 12.25 | 13,398,433 | +0.05(+0.40%) |
Feb 15, 2011 | 12.12 | 12.23 | 12.11 | 12.20 | 8,109,699 | +0.07(+0.61%) |
Feb 14, 2011 | 12.21 | 12.21 | 12.08 | 12.13 | 13,549,298 | -0.07(-0.61%) |
Feb 11, 2011 | 12.24 | 12.27 | 12.15 | 12.20 | 8,095,420 | -0.04(-0.32%) |
Feb 10, 2011 | 12.28 | 12.33 | 12.19 | 12.24 | 10,948,622 | -0.09(-0.72%) |
Feb 09, 2011 | 12.27 | 12.33 | 12.15 | 12.33 | 13,456,464 | +0.06(+0.48%) |
Feb 08, 2011 | 12.21 | 12.40 | 12.19 | 12.27 | 13,270,558 | +0.04(+0.32%) |
Feb 07, 2011 | 12.35 | 12.35 | 12.11 | 12.23 | 16,889,286 | -0.13(-1.08%) |
Feb 04, 2011 | 12.71 | 12.81 | 12.24 | 12.37 | 20,030,786 | -0.28(-2.22%) |
Feb 03, 2011 | 12.70 | 12.74 | 12.56 | 12.65 | 6,694,461 | -0.05(-0.43%) |
Feb 02, 2011 | 12.66 | 12.82 | 12.64 | 12.70 | 7,884,013 | -0.02(-0.19%) |
Feb 01, 2011 | 12.74 | 12.78 | 12.58 | 12.73 | 9,626,891 | +0.01(+0.08%) |
Jan 31, 2011 | 12.56 | 12.73 | 12.55 | 12.72 | 7,851,203 | +0.19(+1.50%) |
Jan 28, 2011 | 12.72 | 12.76 | 12.53 | 12.53 | 6,784,626 | -0.16(-1.28%) |
Jan 27, 2011 | 12.58 | 12.71 | 12.55 | 12.69 | 8,619,776 | +0.08(+0.67%) |
Jan 26, 2011 | 12.78 | 12.81 | 12.52 | 12.61 | 15,297,560 | -0.13(-1.01%) |
Jan 25, 2011 | 12.76 | 12.77 | 12.63 | 12.74 | 8,176,942 | -0.14(-1.07%) |
Jan 24, 2011 | 12.75 | 12.93 | 12.75 | 12.87 | 20,378,234 | +0.14(+1.08%) |
Jan 21, 2011 | 12.85 | 12.85 | 12.72 | 12.74 | 9,012,205 | -0.08(-0.65%) |
Jan 20, 2011 | 12.72 | 12.86 | 12.71 | 12.82 | 7,606,711 | +0.09(+0.74%) |
Jan 19, 2011 | 12.62 | 12.78 | 12.62 | 12.73 | 6,600,568 | +0.08(+0.66%) |
Jan 18, 2011 | 12.65 | 12.69 | 12.57 | 12.64 | 7,350,644 | -0.01(-0.04%) |
Jan 14, 2011 | 12.70 | 12.85 | 12.58 | 12.65 | 9,831,465 | -0.04(-0.31%) |
Jan 13, 2011 | 13.09 | 13.14 | 12.49 | 12.69 | 25,674,274 | -0.43(-3.27%) |
Jan 12, 2011 | 13.02 | 13.14 | 12.98 | 13.12 | 5,528,831 | +0.11(+0.87%) |
Jan 11, 2011 | 13.04 | 13.04 | 12.90 | 13.00 | 7,516,793 | +0.01(+0.08%) |
Jan 10, 2011 | 12.99 | 13.01 | 12.86 | 12.99 | 7,226,331 | -0.02(-0.15%) |
Jan 07, 2011 | 13.18 | 13.18 | 12.91 | 13.01 | 9,188,668 | -0.12(-0.94%) |
Jan 06, 2011 | 13.24 | 13.24 | 13.06 | 13.14 | 6,065,009 | -0.09(-0.71%) |
Jan 05, 2011 | 13.21 | 13.29 | 13.11 | 13.23 | 4,914,981 | -0.04(-0.30%) |
Jan 04, 2011 | 13.16 | 13.30 | 12.97 | 13.27 | 6,884,061 | +0.19(+1.47%) |
Jan 03, 2011 | 13.07 | 13.14 | 12.96 | 13.08 | 4,579,879 | +0.10(+0.76%) |
Dec 31, 2010 | 12.96 | 13.03 | 12.90 | 12.98 | 2,791,482 | +0.04(+0.30%) |
Dec 30, 2010 | 12.97 | 13.04 | 12.90 | 12.94 | 3,911,162 | -0.05(-0.38%) |
Dec 29, 2010 | 13.06 | 13.06 | 12.95 | 12.99 | 3,368,563 | -0.03(-0.26%) |
Dec 28, 2010 | 12.99 | 13.07 | 12.91 | 13.02 | 3,648,263 | +0.05(+0.42%) |
Dec 27, 2010 | 13.02 | 13.04 | 12.96 | 12.97 | 2,256,724 | -0.05(-0.38%) |
Dec 23, 2010 | 12.98 | 13.09 | 12.93 | 13.02 | 3,543,092 | +0.03(+0.27%) |
Dec 22, 2010 | 12.96 | 13.01 | 12.87 | 12.98 | 5,125,331 | +0.07(+0.54%) |
Dec 21, 2010 | 12.90 | 12.96 | 12.87 | 12.91 | 5,830,498 | +0.01(+0.11%) |
Dec 20, 2010 | 12.87 | 12.92 | 12.82 | 12.90 | 6,338,658 | +0.06(+0.50%) |
Dec 17, 2010 | 12.70 | 12.84 | 12.66 | 12.83 | 11,663,619 | +0.17(+1.36%) |
Dec 16, 2010 | 12.48 | 12.66 | 12.41 | 12.66 | 8,699,917 | +0.20(+1.62%) |
Dec 15, 2010 | 12.58 | 12.62 | 12.44 | 12.46 | 5,057,707 | -0.11(-0.90%) |
Dec 14, 2010 | 12.63 | 12.69 | 12.56 | 12.57 | 7,144,097 | -0.02(-0.20%) |
Dec 13, 2010 | 12.46 | 12.64 | 12.45 | 12.60 | 7,724,018 | +0.15(+1.19%) |
Dec 10, 2010 | 12.45 | 12.50 | 12.39 | 12.45 | 6,225,927 | +0.03(+0.24%) |
Dec 09, 2010 | 12.48 | 12.50 | 12.41 | 12.42 | 9,608,859 | -0.05(-0.43%) |
Dec 08, 2010 | 12.56 | 12.58 | 12.39 | 12.47 | 8,847,949 | -0.03(-0.24%) |
Dec 07, 2010 | 12.68 | 12.75 | 12.46 | 12.50 | 9,761,439 | -0.12(-0.96%) |
Dec 06, 2010 | 12.60 | 12.65 | 12.54 | 12.63 | 6,560,036 | +0.02(+0.19%) |
Dec 03, 2010 | 12.53 | 12.65 | 12.46 | 12.60 | 8,289,840 | +0.07(+0.58%) |
Dec 02, 2010 | 12.46 | 12.60 | 12.37 | 12.53 | 22,347,958 | +0.09(+0.70%) |
Dec 01, 2010 | 12.45 | 12.50 | 12.37 | 12.44 | 22,033,730 | +0.08(+0.67%) |
Nov 30, 2010 | 12.44 | 12.45 | 12.28 | 12.36 | 21,926,824 | -0.02(-0.20%) |
Nov 29, 2010 | 12.26 | 12.42 | 12.22 | 12.38 | 8,514,229 | +0.08(+0.63%) |
Nov 26, 2010 | 12.31 | 12.43 | 12.25 | 12.31 | 4,347,840 | -0.06(-0.51%) |
Nov 24, 2010 | 12.44 | 12.37 | 12.37 | 12.37 | 6,892,900 | -0.06(-0.51%) |
Nov 23, 2010 | 12.50 | 12.50 | 12.31 | 12.43 | 8,013,766 | -0.12(-0.93%) |
Nov 22, 2010 | 12.48 | 12.56 | 12.38 | 12.55 | 4,743,453 | +0.04(+0.35%) |
Nov 19, 2010 | 12.60 | 12.60 | 12.40 | 12.50 | 7,334,037 | -0.08(-0.62%) |
Nov 18, 2010 | 12.61 | 12.64 | 12.54 | 12.58 | 5,213,455 | +0.03(+0.27%) |
Nov 17, 2010 | 12.57 | 12.66 | 12.47 | 12.55 | 4,873,872 | +0.02(+0.19%) |
Nov 16, 2010 | 12.64 | 12.66 | 12.45 | 12.52 | 7,942,680 | -0.15(-1.19%) |
Nov 15, 2010 | 12.71 | 12.79 | 12.65 | 12.67 | 6,392,592 | -0.03(-0.23%) |
Nov 12, 2010 | 12.85 | 12.85 | 12.67 | 12.70 | 8,008,764 | -0.21(-1.62%) |
Nov 11, 2010 | 12.89 | 13.00 | 12.83 | 12.91 | 4,976,845 | -0.02(-0.19%) |
Nov 10, 2010 | 13.05 | 13.06 | 12.84 | 12.94 | 6,450,835 | -0.15(-1.12%) |
Nov 09, 2010 | 13.16 | 13.18 | 13.04 | 13.08 | 5,304,517 | -0.05(-0.41%) |
Nov 08, 2010 | 13.10 | 13.15 | 13.05 | 13.14 | 6,585,455 | +0.00(+0.04%) |
Nov 05, 2010 | 13.08 | 13.17 | 13.01 | 13.13 | 7,532,861 | +0.10(+0.75%) |
Nov 04, 2010 | 13.03 | 13.08 | 12.94 | 13.03 | 11,000,899 | +0.09(+0.71%) |
Nov 03, 2010 | 13.09 | 13.12 | 12.83 | 12.94 | 6,510,088 | -0.10(-0.78%) |
Nov 02, 2010 | 12.90 | 13.06 | 12.87 | 13.04 | 6,458,977 | +0.25(+1.94%) |
Nov 01, 2010 | 13.12 | 13.16 | 12.73 | 12.80 | 9,377,894 | -0.27(-2.05%) |
Oct 29, 2010 | 12.85 | 13.16 | 12.85 | 13.06 | 12,094,121 | +0.20(+1.59%) |
Oct 28, 2010 | 12.92 | 12.99 | 12.59 | 12.86 | 18,492,674 | -0.03(-0.23%) |
Oct 27, 2010 | 12.90 | 12.92 | 12.75 | 12.89 | 9,556,273 | -0.19(-1.45%) |
Oct 25, 2010 | 13.13 | 13.16 | 13.02 | 13.08 | 9,113,326 | -0.01(-0.07%) |
Oct 22, 2010 | 13.38 | 13.42 | 13.04 | 13.09 | 10,899,118 | -0.26(-1.97%) |
Oct 21, 2010 | 13.61 | 13.62 | 13.26 | 13.35 | 9,216,342 | -0.21(-1.54%) |
Oct 20, 2010 | 13.56 | 13.68 | 13.53 | 13.56 | 6,008,713 | +0.04(+0.32%) |
Oct 19, 2010 | 13.49 | 13.57 | 13.42 | 13.52 | 8,921,591 | -0.07(-0.50%) |
Oct 18, 2010 | 13.41 | 13.61 | 13.38 | 13.58 | 6,082,675 | +0.19(+1.45%) |
Oct 15, 2010 | 13.47 | 13.50 | 13.13 | 13.39 | 24,768,088 | -0.02(-0.14%) |
Oct 14, 2010 | 13.49 | 13.56 | 13.36 | 13.41 | 5,110,214 | -0.07(-0.54%) |
Oct 13, 2010 | 13.42 | 13.55 | 13.36 | 13.48 | 7,678,731 | +0.09(+0.65%) |
Oct 12, 2010 | 13.47 | 13.48 | 13.35 | 13.39 | 5,007,776 | -0.07(-0.51%) |
Oct 11, 2010 | 13.49 | 13.52 | 13.41 | 13.46 | 4,015,246 | -0.01(-0.11%) |
Oct 08, 2010 | 13.48 | 13.54 | 13.35 | 13.48 | 5,204,026 | +0.03(+0.22%) |
Oct 07, 2010 | 13.51 | 13.55 | 13.41 | 13.45 | 3,799,155 | -0.00(-0.04%) |
Oct 06, 2010 | 13.58 | 13.63 | 13.40 | 13.45 | 5,874,686 | -0.13(-0.97%) |
Oct 05, 2010 | 13.55 | 13.69 | 13.52 | 13.58 | 11,849,534 | +0.15(+1.12%) |
Oct 04, 2010 | 13.36 | 13.45 | 13.31 | 13.43 | 8,510,723 | +0.09(+0.66%) |
Oct 01, 2010 | 13.35 | 13.38 | 13.20 | 13.35 | 5,166,780 | +0.10(+0.78%) |
Sep 30, 2010 | 13.25 | 13.39 | 13.17 | 13.24 | 61,646 | -0.09(-0.67%) |
Sep 29, 2010 | 13.40 | 13.41 | 13.20 | 13.33 | 6,319,102 | -0.08(-0.62%) |
Sep 28, 2010 | 13.49 | 13.54 | 13.29 | 13.41 | 9,214,677 | -0.04(-0.29%) |
Sep 27, 2010 | 13.35 | 13.50 | 13.29 | 13.45 | 6,869,817 | +0.12(+0.91%) |
Sep 24, 2010 | 13.35 | 13.40 | 13.27 | 13.33 | 10,828,838 | +0.09(+0.66%) |
Sep 23, 2010 | 13.24 | 13.31 | 13.10 | 13.24 | 816 | +0.08(+0.59%) |
Sep 22, 2010 | 13.03 | 13.25 | 12.99 | 13.17 | 8,130,130 | +0.17(+1.31%) |
Sep 21, 2010 | 12.99 | 13.13 | 12.91 | 13.00 | 10,998,666 | +0.03(+0.26%) |
Sep 20, 2010 | 12.92 | 13.10 | 12.89 | 12.96 | 11,774,394 | -0.05(-0.37%) |
Sep 17, 2010 | 13.01 | 13.13 | 12.94 | 13.01 | 9,832,482 | -0.04(-0.34%) |
Sep 15, 2010 | 13.13 | 13.16 | 13.00 | 13.05 | 9,289,087 | -0.05(-0.37%) |
Sep 14, 2010 | 13.22 | 13.28 | 13.08 | 13.10 | 8,963,426 | -0.16(-1.21%) |
Sep 13, 2010 | 13.34 | 13.42 | 13.25 | 13.26 | 9,707,263 | +0.01(+0.11%) |
Sep 10, 2010 | 13.17 | 13.27 | 13.08 | 13.25 | 5,474,396 | +0.06(+0.44%) |
Sep 09, 2010 | 13.30 | 13.34 | 13.15 | 13.19 | 7,778,295 | +0.01(+0.11%) |
Sep 08, 2010 | 13.23 | 13.34 | 13.16 | 13.18 | 10,378,091 | -0.05(-0.37%) |
Sep 07, 2010 | 13.32 | 13.37 | 13.21 | 13.22 | 1,070 | -0.08(-0.58%) |
Sep 03, 2010 | 13.32 | 13.41 | 13.18 | 13.30 | 8,937,375 | +0.02(+0.18%) |
Sep 02, 2010 | 13.24 | 13.41 | 13.10 | 13.28 | 231 | -0.10(-0.72%) |
Sep 01, 2010 | 13.13 | 13.42 | 13.10 | 13.37 | 7,905,144 | +0.33(+2.54%) |
Aug 31, 2010 | 13.03 | 13.12 | 12.86 | 13.04 | 88,710 | -0.00(-0.04%) |
Aug 30, 2010 | 13.14 | 13.21 | 13.02 | 13.05 | 5,495,189 | -0.11(-0.84%) |
Aug 27, 2010 | 13.16 | 13.22 | 12.72 | 13.16 | 8,447,049 | +0.34(+2.66%) |
Aug 26, 2010 | 12.82 | 12.89 | 12.76 | 12.82 | 208 | +0.02(+0.15%) |
Aug 25, 2010 | 12.75 | 12.83 | 12.62 | 12.80 | 14,049,798 | +0.01(+0.11%) |
Aug 24, 2010 | 12.64 | 12.88 | 12.63 | 12.78 | 1,339 | +0.02(+0.19%) |
Aug 23, 2010 | 12.78 | 12.91 | 12.72 | 12.76 | 5,678,700 | +0.00(+0.04%) |
Aug 20, 2010 | 12.73 | 12.79 | 12.65 | 12.75 | 5,929,274 | -0.06(-0.49%) |
Aug 19, 2010 | 12.93 | 12.96 | 12.70 | 12.82 | 1,339 | -0.10(-0.78%) |
Aug 18, 2010 | 12.99 | 13.04 | 12.84 | 12.92 | 8,290,702 | -0.08(-0.59%) |
Aug 17, 2010 | 12.97 | 13.15 | 12.90 | 12.99 | 8,226,488 | +0.06(+0.48%) |
Aug 16, 2010 | 12.85 | 12.94 | 12.71 | 12.93 | 7,416,601 | +0.02(+0.19%) |
Aug 13, 2010 | 12.91 | 13.01 | 12.63 | 12.91 | 10,803,135 | +0.22(+1.70%) |
Aug 12, 2010 | 12.40 | 12.74 | 12.25 | 12.69 | 12,477,586 | +0.18(+1.46%) |
Aug 11, 2010 | 12.54 | 12.60 | 12.46 | 12.51 | 15,880,077 | -0.18(-1.44%) |
Aug 10, 2010 | 12.69 | 12.82 | 12.54 | 12.69 | 12,069,109 | -0.05(-0.41%) |
Aug 09, 2010 | 12.90 | 12.95 | 12.71 | 12.74 | 10,131,081 | -0.12(-0.90%) |
Aug 06, 2010 | 12.86 | 12.88 | 12.56 | 12.86 | 13,880,975 | +0.02(+0.19%) |
Aug 05, 2010 | 12.94 | 13.15 | 12.72 | 12.84 | 19,422,950 | -0.48(-3.57%) |
Aug 04, 2010 | 13.28 | 13.34 | 13.09 | 13.31 | 9,438,181 | +0.04(+0.33%) |
Aug 03, 2010 | 13.29 | 13.39 | 13.21 | 13.27 | 9,519,179 | -0.08(-0.58%) |
Aug 02, 2010 | 13.18 | 13.37 | 13.18 | 13.34 | 11,053,776 | +0.24(+1.83%) |
Jul 30, 2010 | 13.15 | 13.22 | 12.93 | 13.10 | 21,657,762 | -0.03(-0.22%) |
Jul 29, 2010 | 13.33 | 13.45 | 13.08 | 13.13 | 12,738,079 | +0.06(+0.48%) |
Jul 28, 2010 | 13.07 | 13.22 | 12.84 | 13.07 | 628 | +0.00(+0.00%) |
Jul 27, 2010 | 13.07 | 13.12 | 12.87 | 13.07 | 841 | +0.19(+1.49%) |
Jul 26, 2010 | 12.78 | 12.91 | 12.77 | 12.88 | 6,949,035 | +0.08(+0.60%) |
Jul 23, 2010 | 12.85 | 12.87 | 12.60 | 12.80 | 8,457,399 | -0.07(-0.56%) |
Jul 22, 2010 | 12.72 | 12.90 | 12.72 | 12.87 | 8,413,037 | +0.23(+1.78%) |
Jul 21, 2010 | 12.72 | 12.78 | 12.57 | 12.65 | 7,768,993 | -0.09(-0.68%) |
Jul 20, 2010 | 12.73 | 12.74 | 12.46 | 12.73 | 11,638,013 | +0.15(+1.18%) |
Jul 19, 2010 | 12.36 | 12.65 | 12.36 | 12.59 | 8,161,830 | +0.24(+1.91%) |
Jul 16, 2010 | 12.35 | 12.61 | 12.34 | 12.35 | 13,703,747 | -0.19(-1.53%) |
Jul 15, 2010 | 12.42 | 12.62 | 12.35 | 12.54 | 9,960,815 | +0.14(+1.12%) |
Jul 14, 2010 | 12.51 | 12.52 | 12.30 | 12.40 | 15,470,242 | -0.14(-1.15%) |
Jul 13, 2010 | 12.72 | 12.72 | 12.52 | 12.55 | 11,846,358 | -0.03(-0.23%) |
Jul 12, 2010 | 12.58 | 12.63 | 12.51 | 12.58 | 7,292,258 | -0.01(-0.11%) |
Jul 09, 2010 | 12.59 | 12.61 | 12.47 | 12.59 | 11,293,313 | +0.04(+0.31%) |
Jul 08, 2010 | 12.76 | 12.78 | 12.40 | 12.55 | 21,022,830 | -0.03(-0.23%) |
Jul 07, 2010 | 12.39 | 12.63 | 12.35 | 12.58 | 13,022,317 | +0.24(+1.95%) |
Jul 06, 2010 | 12.31 | 12.39 | 12.22 | 12.34 | 3,361 | +0.12(+0.94%) |
Jul 02, 2010 | 12.23 | 12.28 | 12.03 | 12.23 | 11,325,350 | +0.12(+1.03%) |
Jul 01, 2010 | 12.02 | 12.14 | 11.92 | 12.10 | 16,111,144 | +0.12(+1.00%) |
Jun 30, 2010 | 12.01 | 12.16 | 11.92 | 11.98 | 5,335 | -0.04(-0.32%) |
Jun 29, 2010 | 12.10 | 12.14 | 11.84 | 12.02 | 20,429,138 | +0.05(+0.40%) |
Jun 25, 2010 | 11.97 | 12.13 | 11.88 | 11.97 | 26,365,882 | +0.09(+0.77%) |
Jun 24, 2010 | 11.98 | 12.24 | 11.87 | 11.88 | 34,201,992 | -0.08(-0.64%) |
Jun 23, 2010 | 11.73 | 12.01 | 11.63 | 11.96 | 186,614,992 | +0.32(+2.72%) |
Jun 22, 2010 | 12.14 | 12.17 | 11.64 | 11.64 | 18,909 | -0.68(-5.53%) |
Jun 21, 2010 | 12.29 | 12.39 | 12.13 | 12.32 | 19,047,912 | -0.19(-1.53%) |
Jun 18, 2010 | 12.51 | 12.53 | 12.39 | 12.51 | 5,664,822 | +0.01(+0.12%) |
Jun 17, 2010 | 12.53 | 12.54 | 12.40 | 12.50 | 6,726,052 | +0.02(+0.19%) |
Jun 16, 2010 | 12.35 | 12.52 | 12.34 | 12.48 | 5,694,269 | +0.05(+0.43%) |
Jun 15, 2010 | 12.43 | 12.46 | 12.36 | 12.42 | 5,765,203 | +0.11(+0.86%) |
Jun 14, 2010 | 12.37 | 12.46 | 12.24 | 12.32 | 6,910,608 | +0.05(+0.43%) |
Jun 11, 2010 | 12.16 | 12.32 | 12.12 | 12.26 | 4,951,341 | -0.02(-0.20%) |
Jun 10, 2010 | 12.11 | 12.33 | 12.11 | 12.29 | 8,305,032 | +0.34(+2.81%) |
Jun 09, 2010 | 12.22 | 12.27 | 11.93 | 11.95 | 7,561,489 | -0.20(-1.62%) |
Jun 08, 2010 | 12.13 | 12.17 | 12.00 | 12.15 | 6,422,694 | +0.03(+0.24%) |
Jun 07, 2010 | 11.92 | 12.23 | 11.85 | 12.12 | 8,969,992 | +0.24(+1.99%) |
Jun 04, 2010 | 11.88 | 12.21 | 11.84 | 11.88 | 6,461,388 | -0.40(-3.24%) |
Jun 03, 2010 | 12.21 | 12.30 | 12.12 | 12.28 | 4,885,198 | +0.07(+0.58%) |
Jun 02, 2010 | 12.03 | 12.21 | 11.96 | 12.21 | 37,817 | +0.24(+2.02%) |
Jun 01, 2010 | 12.15 | 12.30 | 11.97 | 11.97 | 9,284,946 | -0.26(-2.09%) |
May 28, 2010 | 12.22 | 12.33 | 12.07 | 12.22 | 9,686,005 | +0.13(+1.10%) |
May 27, 2010 | 11.98 | 12.10 | 11.87 | 12.09 | 5,950,229 | +0.23(+1.92%) |
May 26, 2010 | 11.91 | 11.99 | 11.79 | 11.86 | 6,582,269 | +0.04(+0.36%) |
May 25, 2010 | 11.66 | 11.85 | 11.37 | 11.82 | 422 | +0.12(+1.01%) |
May 24, 2010 | 11.80 | 11.91 | 11.69 | 11.70 | 5,180,837 | -0.13(-1.08%) |
May 21, 2010 | 11.63 | 11.84 | 11.57 | 11.83 | 7,705,285 | +0.09(+0.81%) |
May 20, 2010 | 11.82 | 11.92 | 11.70 | 11.74 | 422 | -0.51(-4.14%) |
May 19, 2010 | 12.17 | 12.32 | 12.09 | 12.24 | 9,688,748 | +0.02(+0.15%) |
May 18, 2010 | 12.52 | 12.52 | 12.21 | 12.22 | 33,148 | -0.17(-1.38%) |
May 17, 2010 | 12.35 | 12.50 | 12.18 | 12.39 | 10,399,949 | +0.29(+2.39%) |
May 14, 2010 | 12.11 | 12.21 | 11.95 | 12.11 | 6,614,453 | -0.08(-0.62%) |
May 13, 2010 | 12.28 | 12.35 | 12.13 | 12.18 | 8,381,703 | -0.10(-0.85%) |
May 12, 2010 | 12.14 | 12.34 | 12.04 | 12.29 | 9,901,550 | +0.16(+1.33%) |
May 11, 2010 | 12.25 | 12.32 | 12.11 | 12.12 | 9,225,118 | +0.02(+0.20%) |
May 10, 2010 | 11.89 | 12.14 | 11.88 | 12.10 | 9,359,373 | +0.38(+3.27%) |
May 07, 2010 | 11.73 | 11.87 | 11.43 | 11.72 | 13,808,434 | +0.03(+0.28%) |
May 06, 2010 | 11.69 | 11.94 | 11.25 | 11.68 | 18,312,850 | +0.02(+0.16%) |
May 05, 2010 | 11.71 | 11.79 | 11.63 | 11.67 | 9,615,822 | -0.02(-0.16%) |
May 04, 2010 | 11.70 | 11.76 | 11.63 | 11.68 | 10,740,599 | -0.11(-0.92%) |
May 03, 2010 | 11.85 | 11.87 | 11.69 | 11.79 | 9,743,686 | +0.07(+0.57%) |
Apr 30, 2010 | 11.86 | 11.95 | 11.71 | 11.73 | 15,944,598 | -0.11(-0.96%) |
Apr 29, 2010 | 12.18 | 12.39 | 11.68 | 11.84 | 32,146,974 | -0.28(-2.34%) |
Apr 28, 2010 | 13.18 | 13.21 | 12.10 | 12.12 | 34,472,672 | -1.01(-7.68%) |
Apr 27, 2010 | 13.39 | 13.46 | 13.13 | 13.13 | 4,268,053 | -0.29(-2.15%) |
Apr 26, 2010 | 13.57 | 13.64 | 13.42 | 13.42 | 4,752,698 | -0.14(-1.05%) |
Apr 23, 2010 | 13.24 | 13.57 | 13.20 | 13.56 | 12,117,768 | +0.30(+2.25%) |
Apr 22, 2010 | 13.10 | 13.29 | 12.95 | 13.27 | 8,106,346 | +0.09(+0.65%) |
Apr 21, 2010 | 13.24 | 13.24 | 13.09 | 13.18 | 34,540 | -0.03(-0.25%) |
Apr 20, 2010 | 13.04 | 13.22 | 12.99 | 13.21 | 3,814,925 | +0.24(+1.82%) |
Apr 19, 2010 | 12.97 | 13.01 | 12.86 | 12.98 | 4,859,030 | -0.03(-0.26%) |
Apr 16, 2010 | 13.29 | 13.29 | 12.98 | 13.01 | 7,336,870 | -0.29(-2.21%) |
Apr 15, 2010 | 13.34 | 13.35 | 13.24 | 13.30 | 3,552,258 | -0.09(-0.71%) |
Apr 14, 2010 | 13.36 | 13.40 | 13.25 | 13.40 | 3,770,992 | +0.03(+0.25%) |
Apr 13, 2010 | 13.37 | 13.40 | 13.20 | 13.37 | 3,791,062 | +0.04(+0.28%) |
Apr 12, 2010 | 13.34 | 13.44 | 13.29 | 13.33 | 3,857,434 | +0.08(+0.57%) |
Apr 09, 2010 | 13.28 | 13.28 | 13.13 | 13.25 | 3,827,716 | -0.01(-0.07%) |
Apr 08, 2010 | 13.34 | 13.35 | 13.20 | 13.26 | 5,710,674 | -0.08(-0.60%) |
Apr 07, 2010 | 13.50 | 13.51 | 13.29 | 13.34 | 4,191,220 | -0.18(-1.37%) |
Apr 06, 2010 | 13.33 | 13.53 | 13.29 | 13.53 | 3,712,094 | +0.16(+1.17%) |
Apr 05, 2010 | 13.45 | 13.49 | 13.33 | 13.37 | 4,045,466 | -0.02(-0.18%) |
Apr 01, 2010 | 13.22 | 13.39 | 13.39 | 13.39 | 4,110,879 | +0.27(+2.06%) |
Mar 31, 2010 | 13.17 | 13.17 | 13.07 | 13.12 | 4,084,552 | -0.09(-0.65%) |
Mar 30, 2010 | 13.19 | 13.27 | 13.18 | 13.21 | 3,491,676 | +0.00(+0.00%) |
Mar 29, 2010 | 13.12 | 13.24 | 13.05 | 13.21 | 4,320,048 | +0.15(+1.12%) |
Mar 26, 2010 | 13.22 | 13.22 | 13.01 | 13.06 | 5,706,840 | -0.09(-0.65%) |
Mar 25, 2010 | 13.29 | 13.37 | 13.14 | 13.15 | 5,946,992 | -0.23(-1.70%) |
Mar 24, 2010 | 13.51 | 13.53 | 13.38 | 13.38 | 4,364,187 | -0.17(-1.26%) |
Mar 23, 2010 | 13.41 | 13.56 | 13.34 | 13.55 | 4,850,810 | +0.16(+1.20%) |
Mar 22, 2010 | 13.46 | 13.48 | 13.35 | 13.38 | 4,628,814 | -0.12(-0.88%) |
Mar 19, 2010 | 13.69 | 13.76 | 13.39 | 13.50 | 7,398,954 | -0.16(-1.18%) |
Mar 18, 2010 | 13.82 | 13.88 | 13.66 | 13.66 | 3,990,173 | -0.16(-1.13%) |
Mar 17, 2010 | 13.73 | 13.82 | 13.66 | 13.82 | 4,230,811 | +0.12(+0.86%) |
Mar 16, 2010 | 13.61 | 13.71 | 13.51 | 13.70 | 5,447,099 | +0.14(+1.05%) |
Mar 15, 2010 | 13.46 | 13.57 | 13.43 | 13.56 | 7,583,173 | +0.20(+1.53%) |
Mar 12, 2010 | 13.71 | 13.73 | 13.36 | 13.36 | 7,353,386 | -0.35(-2.52%) |
Mar 11, 2010 | 13.73 | 13.76 | 13.63 | 13.70 | 2,876,790 | -0.07(-0.48%) |
Mar 10, 2010 | 13.66 | 13.77 | 13.57 | 13.77 | 4,591,880 | +0.09(+0.69%) |
Mar 09, 2010 | 13.69 | 13.73 | 13.59 | 13.67 | 3,675,734 | -0.03(-0.21%) |
Mar 08, 2010 | 13.57 | 13.73 | 13.57 | 13.70 | 4,642,735 | +0.14(+1.05%) |
Mar 05, 2010 | 13.48 | 13.56 | 13.40 | 13.56 | 10,147,154 | +0.15(+1.12%) |
Mar 04, 2010 | 13.43 | 13.47 | 13.34 | 13.41 | 5,336,574 | -0.02(-0.17%) |
Mar 03, 2010 | 13.55 | 13.65 | 13.40 | 13.43 | 3,795,503 | -0.12(-0.86%) |
Mar 02, 2010 | 13.57 | 13.63 | 13.46 | 13.55 | 5,640,151 | +0.00(+0.03%) |