Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.69 | 15.75 | 15.55 | 15.55 | 12,650,070 | -0.15(-0.95%) |
Feb 28, 2012 | 15.61 | 15.72 | 15.57 | 15.70 | 11,315,555 | +0.09(+0.60%) |
Feb 27, 2012 | 15.23 | 15.67 | 15.22 | 15.61 | 11,019,249 | +0.33(+2.14%) |
Feb 24, 2012 | 15.26 | 15.34 | 15.19 | 15.28 | 8,585,211 | +0.02(+0.11%) |
Feb 23, 2012 | 14.95 | 15.43 | 14.89 | 15.26 | 16,695,039 | +0.34(+2.28%) |
Feb 22, 2012 | 15.04 | 15.10 | 14.66 | 14.92 | 17,787,204 | -0.04(-0.26%) |
Feb 21, 2012 | 14.85 | 15.00 | 14.81 | 14.96 | 12,817,490 | +0.15(+1.00%) |
Feb 17, 2012 | 14.60 | 14.88 | 14.58 | 14.81 | 11,137,119 | +0.27(+1.87%) |
Feb 16, 2012 | 14.50 | 14.64 | 14.49 | 14.54 | 8,379,656 | +0.08(+0.56%) |
Feb 15, 2012 | 14.72 | 14.75 | 14.44 | 14.46 | 8,505,534 | -0.19(-1.30%) |
Feb 14, 2012 | 14.53 | 14.66 | 14.53 | 14.65 | 5,425,419 | +0.03(+0.23%) |
Feb 13, 2012 | 14.63 | 14.69 | 14.49 | 14.62 | 5,598,585 | +0.02(+0.15%) |
Feb 10, 2012 | 14.55 | 14.60 | 14.47 | 14.60 | 5,221,908 | -0.09(-0.61%) |
Feb 09, 2012 | 14.66 | 14.70 | 14.58 | 14.69 | 6,398,514 | +0.06(+0.44%) |
Feb 08, 2012 | 14.73 | 14.84 | 14.52 | 14.62 | 11,762,324 | -0.08(-0.52%) |
Feb 07, 2012 | 14.50 | 14.73 | 14.47 | 14.70 | 9,980,426 | +0.16(+1.10%) |
Feb 06, 2012 | 14.55 | 14.65 | 14.51 | 14.54 | 9,046,106 | -0.09(-0.61%) |
Feb 03, 2012 | 14.64 | 14.69 | 14.52 | 14.63 | 7,670,277 | +0.20(+1.38%) |
Feb 02, 2012 | 14.51 | 14.60 | 14.40 | 14.43 | 60,632,756 | -0.04(-0.25%) |
Feb 01, 2012 | 14.46 | 14.62 | 14.45 | 14.47 | 11,984,609 | +0.03(+0.22%) |
Jan 31, 2012 | 14.33 | 14.44 | 14.25 | 14.43 | 10,325,659 | +0.15(+1.02%) |
Jan 30, 2012 | 14.37 | 14.39 | 14.15 | 14.29 | 5,815,084 | +0.02(+0.12%) |
Jan 27, 2012 | 14.28 | 14.42 | 14.26 | 14.27 | 9,599,968 | -0.12(-0.85%) |
Jan 26, 2012 | 14.40 | 14.50 | 14.32 | 14.39 | 11,633,644 | -0.00(-0.01%) |
Jan 25, 2012 | 14.22 | 14.42 | 14.16 | 14.40 | 9,945,033 | +0.15(+1.04%) |
Jan 24, 2012 | 14.06 | 14.26 | 14.04 | 14.25 | 6,779,662 | +0.14(+1.01%) |
Jan 23, 2012 | 14.09 | 14.15 | 14.01 | 14.11 | 8,716,823 | +0.00(+0.01%) |
Jan 20, 2012 | 14.21 | 14.30 | 14.07 | 14.10 | 12,245,679 | -0.07(-0.51%) |
Jan 19, 2012 | 14.16 | 14.21 | 14.09 | 14.18 | 12,757,526 | +0.01(+0.10%) |
Jan 18, 2012 | 14.01 | 14.19 | 13.98 | 14.16 | 11,515,565 | +0.18(+1.32%) |
Jan 17, 2012 | 13.91 | 14.07 | 13.82 | 13.98 | 12,257,282 | +0.18(+1.27%) |
Jan 13, 2012 | 13.79 | 13.91 | 13.77 | 13.80 | 15,306,665 | -0.03(-0.25%) |
Jan 12, 2012 | 13.91 | 13.92 | 13.81 | 13.83 | 15,935,057 | -0.05(-0.35%) |
Jan 11, 2012 | 13.88 | 13.92 | 13.81 | 13.88 | 11,849,125 | -0.00(-0.03%) |
Jan 10, 2012 | 14.01 | 14.03 | 13.78 | 13.89 | 12,169,373 | -0.03(-0.21%) |
Jan 09, 2012 | 13.87 | 13.94 | 13.76 | 13.92 | 14,201,859 | -0.16(-1.14%) |
Jan 06, 2012 | 14.02 | 14.18 | 13.99 | 14.08 | 12,322,735 | +0.03(+0.23%) |
Jan 05, 2012 | 13.53 | 14.10 | 13.52 | 14.05 | 20,360,536 | +0.40(+2.92%) |
Jan 04, 2012 | 13.44 | 13.67 | 13.44 | 13.65 | 12,069,828 | -0.03(-0.19%) |
Dec 30, 2011 | 13.85 | 13.85 | 13.67 | 13.67 | 7,834,102 | -0.18(-1.27%) |
Dec 29, 2011 | 13.78 | 13.86 | 13.72 | 13.85 | 6,073,019 | +0.11(+0.83%) |
Dec 28, 2011 | 13.81 | 13.88 | 13.71 | 13.74 | 7,008,635 | -0.11(-0.83%) |
Dec 27, 2011 | 13.79 | 13.88 | 13.77 | 13.85 | 5,666,122 | +0.01(+0.11%) |
Dec 23, 2011 | 13.63 | 13.83 | 13.60 | 13.83 | 8,856,145 | +0.38(+2.85%) |
Dec 21, 2011 | 13.39 | 13.48 | 13.27 | 13.45 | 8,386,180 | +0.08(+0.62%) |
Dec 20, 2011 | 13.24 | 13.39 | 13.18 | 13.37 | 10,125,062 | +0.34(+2.59%) |
Dec 19, 2011 | 13.21 | 13.24 | 12.99 | 13.03 | 12,490,306 | -0.13(-1.00%) |
Dec 16, 2011 | 13.41 | 13.41 | 13.12 | 13.16 | 15,075,785 | -0.03(-0.24%) |
Dec 15, 2011 | 13.29 | 13.31 | 13.13 | 13.20 | 8,407,593 | +0.03(+0.19%) |
Dec 14, 2011 | 13.24 | 13.34 | 13.14 | 13.17 | 8,177,595 | -0.07(-0.56%) |
Dec 13, 2011 | 13.36 | 13.49 | 13.19 | 13.24 | 11,807,649 | -0.08(-0.59%) |
Dec 12, 2011 | 13.30 | 13.34 | 13.18 | 13.32 | 9,232,220 | -0.08(-0.57%) |
Dec 09, 2011 | 13.28 | 13.43 | 13.24 | 13.40 | 9,060,235 | +0.19(+1.43%) |
Dec 08, 2011 | 13.33 | 13.42 | 13.19 | 13.21 | 14,258,824 | -0.15(-1.09%) |
Dec 07, 2011 | 13.43 | 13.51 | 13.32 | 13.36 | 15,927,632 | -0.10(-0.74%) |
Dec 06, 2011 | 13.49 | 13.53 | 13.35 | 13.46 | 12,212,006 | +0.02(+0.16%) |
Dec 05, 2011 | 13.33 | 13.47 | 13.30 | 13.43 | 14,283,617 | +0.25(+1.90%) |
Dec 02, 2011 | 13.37 | 13.38 | 13.18 | 13.18 | 14,747,677 | -0.07(-0.51%) |
Dec 01, 2011 | 13.02 | 13.37 | 13.02 | 13.25 | 16,613,281 | +0.18(+1.39%) |
Nov 30, 2011 | 13.07 | 13.13 | 12.89 | 13.07 | 17,808,588 | +0.23(+1.82%) |
Nov 29, 2011 | 12.70 | 12.86 | 12.70 | 12.84 | 11,088,638 | +0.15(+1.19%) |
Nov 28, 2011 | 12.65 | 12.76 | 12.62 | 12.69 | 14,647,192 | +0.24(+1.94%) |
Nov 25, 2011 | 12.42 | 12.59 | 12.36 | 12.45 | 9,360,789 | -0.01(-0.09%) |
Nov 23, 2011 | 12.45 | 12.57 | 12.41 | 12.46 | 16,968,104 | -0.08(-0.62%) |
Nov 22, 2011 | 12.50 | 12.61 | 12.36 | 12.53 | 18,559,024 | +0.01(+0.10%) |
Nov 21, 2011 | 12.47 | 12.58 | 12.31 | 12.52 | 11,794,417 | -0.09(-0.72%) |
Nov 18, 2011 | 12.56 | 12.69 | 12.51 | 12.61 | 15,440,979 | +0.08(+0.61%) |
Nov 17, 2011 | 12.74 | 12.81 | 12.47 | 12.54 | 12,521,245 | -0.26(-2.04%) |
Nov 16, 2011 | 12.82 | 13.03 | 12.78 | 12.80 | 15,900,436 | -0.10(-0.76%) |
Nov 15, 2011 | 12.77 | 13.01 | 12.60 | 12.89 | 15,436,688 | +0.06(+0.50%) |
Nov 14, 2011 | 12.90 | 13.07 | 12.81 | 12.83 | 12,333,583 | -0.16(-1.26%) |
Nov 11, 2011 | 12.78 | 13.03 | 12.71 | 12.99 | 13,341,322 | +0.28(+2.18%) |
Nov 10, 2011 | 12.57 | 12.74 | 12.51 | 12.72 | 12,810,974 | +0.25(+2.00%) |
Nov 09, 2011 | 12.66 | 12.74 | 12.43 | 12.47 | 13,126,789 | -0.44(-3.45%) |
Nov 08, 2011 | 12.86 | 12.93 | 12.64 | 12.91 | 8,207,378 | +0.12(+0.93%) |
Nov 07, 2011 | 12.77 | 12.85 | 12.58 | 12.79 | 9,115,195 | -0.00(-0.02%) |
Nov 04, 2011 | 12.84 | 12.90 | 12.71 | 12.79 | 9,250,282 | -0.11(-0.83%) |
Nov 03, 2011 | 12.74 | 12.93 | 12.65 | 12.90 | 15,192,628 | +0.22(+1.70%) |
Nov 02, 2011 | 12.70 | 12.73 | 12.53 | 12.69 | 16,141,179 | +0.15(+1.20%) |
Nov 01, 2011 | 12.15 | 12.69 | 12.08 | 12.54 | 19,507,448 | +0.09(+0.75%) |
Oct 31, 2011 | 12.66 | 12.78 | 12.44 | 12.44 | 19,551,536 | -0.30(-2.39%) |
Oct 28, 2011 | 12.82 | 12.93 | 12.63 | 12.75 | 15,272,081 | -0.09(-0.72%) |
Oct 27, 2011 | 12.64 | 12.94 | 12.52 | 12.84 | 22,560,188 | +0.48(+3.88%) |
Oct 26, 2011 | 12.23 | 12.44 | 12.12 | 12.36 | 23,527,686 | -0.12(-0.96%) |
Oct 25, 2011 | 12.56 | 12.66 | 12.46 | 12.48 | 12,494,145 | -0.18(-1.40%) |
Oct 24, 2011 | 12.60 | 12.67 | 12.55 | 12.66 | 13,809,901 | +0.02(+0.18%) |
Oct 21, 2011 | 12.47 | 12.64 | 12.45 | 12.64 | 15,274,534 | +0.27(+2.15%) |
Oct 20, 2011 | 12.21 | 12.40 | 12.18 | 12.37 | 15,336,935 | +0.16(+1.31%) |
Oct 19, 2011 | 12.23 | 12.35 | 12.15 | 12.21 | 13,581,529 | +0.07(+0.57%) |
Oct 18, 2011 | 12.04 | 12.24 | 11.90 | 12.14 | 12,696,457 | +0.07(+0.59%) |
Oct 17, 2011 | 12.15 | 12.28 | 12.05 | 12.07 | 7,554,449 | -0.12(-0.97%) |
Oct 14, 2011 | 12.23 | 12.23 | 12.05 | 12.19 | 10,340,062 | +0.04(+0.36%) |
Oct 13, 2011 | 12.10 | 12.33 | 12.08 | 12.14 | 9,976,508 | -0.04(-0.35%) |
Oct 12, 2011 | 12.34 | 12.34 | 12.11 | 12.18 | 12,096,078 | -0.08(-0.64%) |
Oct 11, 2011 | 12.18 | 12.28 | 12.04 | 12.26 | 11,042,033 | +0.06(+0.47%) |
Oct 10, 2011 | 11.93 | 12.21 | 11.88 | 12.21 | 8,152,275 | +0.44(+3.77%) |
Oct 07, 2011 | 11.78 | 12.04 | 11.74 | 11.76 | 13,831,235 | +0.02(+0.18%) |
Oct 06, 2011 | 11.49 | 11.76 | 11.49 | 11.74 | 21,413,912 | -0.17(-1.40%) |
Oct 05, 2011 | 11.75 | 11.96 | 11.70 | 11.91 | 14,593,158 | +0.20(+1.70%) |
Oct 04, 2011 | 11.31 | 11.72 | 11.17 | 11.71 | 13,549,289 | +0.31(+2.69%) |
Oct 03, 2011 | 11.67 | 11.80 | 11.40 | 11.40 | 14,932,390 | -0.31(-2.65%) |
Sep 30, 2011 | 11.65 | 12.02 | 11.49 | 11.71 | 19,798,202 | -0.05(-0.40%) |
Sep 29, 2011 | 12.32 | 12.33 | 11.53 | 11.76 | 20,007,954 | -0.40(-3.27%) |
Sep 28, 2011 | 12.20 | 12.37 | 12.15 | 12.16 | 13,098,876 | -0.04(-0.31%) |
Sep 27, 2011 | 12.38 | 12.41 | 12.13 | 12.20 | 13,291,381 | -0.03(-0.22%) |
Sep 26, 2011 | 12.00 | 12.24 | 11.96 | 12.22 | 13,639,161 | +0.28(+2.32%) |
Sep 23, 2011 | 11.64 | 12.02 | 11.64 | 11.95 | 15,381,184 | +0.22(+1.84%) |
Sep 22, 2011 | 11.75 | 12.04 | 11.59 | 11.73 | 26,885,242 | -0.20(-1.66%) |
Sep 21, 2011 | 12.25 | 12.30 | 11.92 | 11.93 | 18,090,938 | -0.37(-3.00%) |
Sep 20, 2011 | 12.12 | 12.61 | 12.02 | 12.30 | 32,957,546 | +0.18(+1.52%) |
Sep 19, 2011 | 11.61 | 12.14 | 11.61 | 12.11 | 20,610,828 | +0.03(+0.21%) |
Sep 16, 2011 | 11.80 | 12.16 | 11.79 | 12.09 | 30,135,308 | +0.35(+3.01%) |
Sep 15, 2011 | 11.43 | 11.75 | 11.36 | 11.74 | 25,054,142 | +0.44(+3.89%) |
Sep 14, 2011 | 11.15 | 11.39 | 10.94 | 11.30 | 26,284,720 | +0.18(+1.58%) |
Sep 13, 2011 | 11.08 | 11.20 | 11.00 | 11.12 | 17,841,038 | +0.04(+0.34%) |
Sep 12, 2011 | 10.79 | 11.08 | 10.76 | 11.08 | 15,676,162 | +0.15(+1.35%) |
Sep 09, 2011 | 11.10 | 11.19 | 10.86 | 10.94 | 22,280,212 | -0.26(-2.30%) |
Sep 08, 2011 | 11.13 | 11.27 | 11.13 | 11.19 | 16,752,067 | -0.02(-0.19%) |
Sep 07, 2011 | 11.15 | 11.22 | 11.01 | 11.22 | 14,013,729 | +0.22(+1.96%) |
Sep 06, 2011 | 10.84 | 11.01 | 10.78 | 11.00 | 13,658,382 | -0.04(-0.34%) |
Sep 02, 2011 | 10.98 | 11.15 | 10.97 | 11.04 | 16,902,128 | -0.15(-1.36%) |
Sep 01, 2011 | 11.44 | 11.49 | 11.11 | 11.19 | 33,478,590 | -0.34(-2.98%) |
Aug 31, 2011 | 11.71 | 11.83 | 11.47 | 11.53 | 18,423,426 | -0.10(-0.85%) |
Aug 30, 2011 | 11.64 | 11.71 | 11.47 | 11.63 | 20,103,678 | -0.03(-0.23%) |
Aug 29, 2011 | 11.64 | 11.66 | 11.51 | 11.66 | 13,382,905 | +0.12(+1.01%) |
Aug 26, 2011 | 11.35 | 11.60 | 11.08 | 11.54 | 23,944,060 | +0.18(+1.60%) |
Aug 25, 2011 | 11.78 | 11.94 | 11.31 | 11.36 | 24,216,522 | -0.39(-3.36%) |
Aug 24, 2011 | 11.66 | 11.77 | 11.50 | 11.76 | 15,421,138 | +0.11(+0.91%) |
Aug 23, 2011 | 11.22 | 11.65 | 11.15 | 11.65 | 17,951,580 | +0.45(+4.00%) |
Aug 22, 2011 | 11.36 | 11.36 | 11.15 | 11.20 | 18,307,064 | +0.04(+0.38%) |
Aug 19, 2011 | 11.10 | 11.30 | 11.07 | 11.16 | 22,878,768 | -0.00(-0.04%) |
Aug 18, 2011 | 11.07 | 11.31 | 11.03 | 11.17 | 22,088,768 | -0.34(-2.99%) |
Aug 17, 2011 | 11.69 | 11.79 | 11.39 | 11.51 | 14,324,439 | -0.09(-0.78%) |
Aug 16, 2011 | 11.11 | 11.75 | 11.07 | 11.60 | 24,722,540 | +0.28(+2.44%) |
Aug 15, 2011 | 11.45 | 11.49 | 11.17 | 11.32 | 22,715,548 | -0.05(-0.48%) |
Aug 12, 2011 | 11.22 | 11.42 | 11.03 | 11.38 | 19,236,384 | +0.18(+1.56%) |
Aug 11, 2011 | 10.78 | 11.33 | 10.75 | 11.20 | 21,374,370 | +0.50(+4.63%) |
Aug 10, 2011 | 11.05 | 11.07 | 10.69 | 10.71 | 29,772,588 | -0.53(-4.73%) |
Aug 09, 2011 | 10.93 | 11.27 | 10.59 | 11.24 | 34,801,028 | +0.56(+5.24%) |
Aug 08, 2011 | 10.89 | 11.02 | 10.61 | 10.68 | 30,521,048 | -0.41(-3.66%) |
Aug 05, 2011 | 11.07 | 11.22 | 10.85 | 11.09 | 26,990,052 | +0.09(+0.84%) |
Aug 04, 2011 | 11.15 | 11.26 | 10.97 | 10.99 | 25,952,010 | -0.29(-2.59%) |
Aug 03, 2011 | 11.21 | 11.31 | 11.08 | 11.29 | 14,544,703 | +0.11(+0.98%) |
Aug 02, 2011 | 11.44 | 11.55 | 11.17 | 11.18 | 16,762,415 | -0.34(-2.94%) |
Aug 01, 2011 | 11.68 | 11.70 | 11.39 | 11.52 | 13,007,945 | -0.12(-1.01%) |
Jul 29, 2011 | 11.53 | 11.80 | 11.48 | 11.63 | 11,900,306 | +0.02(+0.16%) |
Jul 28, 2011 | 11.55 | 11.75 | 11.55 | 11.62 | 8,308,272 | +0.08(+0.66%) |
Jul 27, 2011 | 11.73 | 11.76 | 11.54 | 11.54 | 8,792,230 | -0.25(-2.16%) |
Jul 26, 2011 | 11.70 | 11.85 | 11.64 | 11.79 | 10,521,935 | +0.15(+1.32%) |
Jul 25, 2011 | 11.73 | 11.77 | 11.63 | 11.64 | 10,544,818 | -0.18(-1.53%) |
Jul 22, 2011 | 11.84 | 11.86 | 11.80 | 11.82 | 9,642,000 | -0.03(-0.25%) |
Jul 21, 2011 | 11.79 | 11.95 | 11.78 | 11.85 | 9,302,107 | +0.08(+0.72%) |
Jul 20, 2011 | 11.86 | 11.86 | 11.68 | 11.77 | 10,937,439 | -0.02(-0.16%) |
Jul 19, 2011 | 11.64 | 11.79 | 11.62 | 11.79 | 9,998,049 | +0.20(+1.71%) |
Jul 18, 2011 | 11.57 | 11.63 | 11.54 | 11.59 | 8,029,773 | -0.04(-0.33%) |
Jul 15, 2011 | 11.62 | 11.63 | 11.48 | 11.63 | 13,042,317 | +0.04(+0.31%) |
Jul 14, 2011 | 11.65 | 11.69 | 11.51 | 11.59 | 11,040,715 | -0.04(-0.33%) |
Jul 13, 2011 | 11.67 | 11.75 | 11.57 | 11.63 | 13,047,693 | +0.01(+0.11%) |
Jul 12, 2011 | 11.62 | 11.71 | 11.59 | 11.62 | 16,083,775 | -0.05(-0.41%) |
Jul 11, 2011 | 11.51 | 11.77 | 11.50 | 11.66 | 20,594,958 | +0.06(+0.51%) |
Jul 08, 2011 | 11.52 | 11.65 | 11.51 | 11.60 | 16,976,944 | +0.04(+0.31%) |
Jul 07, 2011 | 11.58 | 11.74 | 11.51 | 11.57 | 19,924,888 | +0.25(+2.23%) |
Jul 06, 2011 | 11.30 | 11.40 | 11.27 | 11.32 | 11,966,373 | +0.01(+0.11%) |
Jul 05, 2011 | 11.20 | 11.35 | 11.13 | 11.30 | 13,427,281 | +0.12(+1.05%) |
Jul 01, 2011 | 11.04 | 11.21 | 11.01 | 11.19 | 11,069,872 | +0.13(+1.22%) |
Jun 30, 2011 | 11.15 | 11.23 | 10.99 | 11.05 | 13,936,260 | +0.11(+1.00%) |
Jun 29, 2011 | 10.88 | 11.07 | 10.83 | 10.94 | 18,532,096 | +0.10(+0.91%) |
Jun 28, 2011 | 10.78 | 10.85 | 10.71 | 10.84 | 17,206,868 | +0.32(+3.02%) |
Jun 27, 2011 | 10.48 | 10.60 | 10.44 | 10.53 | 14,903,438 | +0.07(+0.62%) |
Jun 24, 2011 | 10.73 | 10.76 | 10.45 | 10.46 | 18,360,452 | -0.29(-2.66%) |
Jun 23, 2011 | 10.63 | 10.84 | 10.59 | 10.75 | 16,926,772 | +0.01(+0.14%) |
Jun 22, 2011 | 10.70 | 10.85 | 10.69 | 10.73 | 23,826,642 | -0.01(-0.12%) |
Jun 21, 2011 | 10.63 | 10.75 | 10.55 | 10.74 | 17,614,842 | +0.15(+1.37%) |
Jun 20, 2011 | 10.58 | 10.62 | 10.57 | 10.60 | 14,630,201 | +0.07(+0.64%) |
Jun 17, 2011 | 10.50 | 10.66 | 10.46 | 10.53 | 20,280,022 | +0.10(+0.97%) |
Jun 16, 2011 | 10.45 | 10.50 | 10.36 | 10.43 | 14,567,747 | +0.01(+0.06%) |
Jun 15, 2011 | 10.36 | 10.53 | 10.35 | 10.42 | 23,569,798 | -0.01(-0.08%) |
Jun 14, 2011 | 10.49 | 10.52 | 10.43 | 10.43 | 20,746,382 | +0.02(+0.18%) |
Jun 13, 2011 | 10.42 | 10.49 | 10.41 | 10.41 | 11,078,737 | +0.00(+0.02%) |
Jun 10, 2011 | 10.58 | 10.59 | 10.41 | 10.41 | 14,433,641 | -0.20(-1.86%) |
Jun 09, 2011 | 10.58 | 10.69 | 10.58 | 10.61 | 11,823,777 | +0.05(+0.44%) |
Jun 08, 2011 | 10.59 | 10.64 | 10.53 | 10.56 | 13,909,689 | -0.06(-0.59%) |
Jun 07, 2011 | 10.62 | 10.81 | 10.58 | 10.63 | 16,490,082 | +0.04(+0.40%) |
Jun 06, 2011 | 10.73 | 10.79 | 10.58 | 10.58 | 14,556,990 | -0.15(-1.39%) |
Jun 03, 2011 | 10.72 | 10.80 | 10.69 | 10.73 | 19,181,052 | -0.40(-3.61%) |
May 24, 2011 | 11.13 | 11.36 | 11.11 | 11.14 | 14,081,636 | +0.03(+0.30%) |
May 23, 2011 | 10.98 | 11.21 | 10.97 | 11.10 | 16,226,865 | +0.03(+0.28%) |
May 20, 2011 | 10.92 | 11.10 | 10.81 | 11.07 | 17,195,208 | +0.10(+0.90%) |
May 19, 2011 | 11.09 | 11.09 | 10.90 | 10.97 | 14,878,483 | -0.11(-0.97%) |
May 18, 2011 | 10.98 | 11.20 | 10.98 | 11.08 | 18,491,104 | +0.13(+1.15%) |
May 17, 2011 | 11.10 | 11.20 | 10.85 | 10.95 | 37,072,320 | -0.47(-4.14%) |
May 16, 2011 | 11.47 | 11.53 | 11.40 | 11.43 | 13,761,612 | -0.05(-0.48%) |
May 13, 2011 | 11.53 | 11.56 | 11.42 | 11.48 | 10,763,087 | -0.02(-0.20%) |
May 12, 2011 | 11.31 | 11.51 | 11.21 | 11.50 | 15,501,138 | +0.27(+2.36%) |
May 11, 2011 | 11.25 | 11.33 | 11.16 | 11.24 | 9,249,487 | -0.02(-0.21%) |
May 10, 2011 | 11.14 | 11.31 | 11.14 | 11.26 | 12,023,988 | +0.12(+1.06%) |
May 09, 2011 | 11.05 | 11.20 | 11.03 | 11.14 | 11,389,321 | +0.09(+0.83%) |
May 06, 2011 | 11.25 | 11.29 | 11.03 | 11.05 | 15,231,595 | -0.14(-1.22%) |
May 05, 2011 | 10.96 | 11.25 | 10.95 | 11.19 | 25,195,458 | +0.02(+0.21%) |
May 04, 2011 | 11.16 | 11.29 | 11.11 | 11.16 | 13,457,975 | +0.01(+0.11%) |
May 03, 2011 | 11.16 | 11.29 | 11.14 | 11.15 | 14,301,988 | -0.02(-0.21%) |
May 02, 2011 | 11.18 | 11.18 | 11.16 | 11.18 | 8,648,078 | -0.06(-0.58%) |
Apr 29, 2011 | 11.25 | 11.32 | 11.22 | 11.24 | 13,100,000 | -0.02(-0.19%) |
Apr 28, 2011 | 11.13 | 11.27 | 11.08 | 11.26 | 9,656,908 | +0.09(+0.81%) |
Apr 27, 2011 | 11.13 | 11.21 | 11.08 | 11.17 | 10,115,338 | +0.03(+0.23%) |
Apr 26, 2011 | 11.07 | 11.23 | 11.06 | 11.15 | 9,562,354 | +0.11(+1.03%) |
Apr 25, 2011 | 10.98 | 11.04 | 10.94 | 11.03 | 6,389,342 | +0.02(+0.15%) |
Apr 21, 2011 | 11.01 | 11.04 | 10.93 | 11.02 | 6,240,639 | +0.05(+0.46%) |
Apr 20, 2011 | 10.88 | 11.03 | 10.85 | 10.97 | 12,178,974 | +0.11(+1.02%) |
Apr 19, 2011 | 10.84 | 10.89 | 10.76 | 10.85 | 10,219,075 | +0.01(+0.12%) |
Apr 18, 2011 | 10.68 | 10.86 | 10.62 | 10.84 | 12,929,687 | +0.06(+0.58%) |
Apr 15, 2011 | 10.69 | 10.82 | 10.64 | 10.78 | 12,563,912 | +0.06(+0.57%) |
Apr 14, 2011 | 10.69 | 10.72 | 10.58 | 10.72 | 7,980,203 | -0.03(-0.25%) |
Apr 13, 2011 | 10.72 | 10.80 | 10.62 | 10.75 | 7,438,420 | +0.04(+0.39%) |
Apr 12, 2011 | 10.63 | 10.81 | 10.63 | 10.70 | 9,236,383 | -0.01(-0.06%) |
Apr 11, 2011 | 10.62 | 10.74 | 10.60 | 10.71 | 8,143,408 | +0.08(+0.77%) |
Apr 08, 2011 | 10.79 | 10.79 | 10.57 | 10.63 | 11,515,212 | -0.09(-0.82%) |
Apr 07, 2011 | 10.72 | 10.89 | 10.58 | 10.72 | 15,061,416 | -0.09(-0.83%) |
Apr 06, 2011 | 10.69 | 10.82 | 10.65 | 10.81 | 18,267,524 | +0.12(+1.14%) |
Apr 05, 2011 | 10.40 | 10.69 | 10.38 | 10.68 | 21,772,464 | +0.29(+2.76%) |
Apr 04, 2011 | 10.40 | 10.45 | 10.34 | 10.40 | 8,503,254 | +0.02(+0.20%) |
Apr 01, 2011 | 10.46 | 10.49 | 10.36 | 10.38 | 11,455,868 | -0.05(-0.46%) |
Mar 31, 2011 | 10.47 | 10.53 | 10.32 | 10.42 | 15,981,807 | -0.08(-0.72%) |
Mar 30, 2011 | 10.42 | 10.54 | 10.37 | 10.50 | 10,675,264 | +0.13(+1.23%) |
Mar 29, 2011 | 10.30 | 10.39 | 10.26 | 10.37 | 9,017,302 | +0.06(+0.55%) |
Mar 28, 2011 | 10.50 | 10.53 | 10.31 | 10.32 | 12,306,912 | -0.20(-1.87%) |
Mar 25, 2011 | 10.54 | 10.61 | 10.51 | 10.51 | 8,012,542 | -0.04(-0.34%) |
Mar 24, 2011 | 10.41 | 10.59 | 10.41 | 10.55 | 11,681,069 | +0.16(+1.57%) |
Mar 23, 2011 | 10.23 | 10.41 | 10.18 | 10.38 | 10,330,321 | +0.14(+1.39%) |
Mar 22, 2011 | 10.35 | 10.39 | 10.24 | 10.24 | 11,196,186 | -0.09(-0.83%) |
Mar 21, 2011 | 10.29 | 10.34 | 10.29 | 10.33 | 10,531,331 | +0.13(+1.25%) |
Mar 18, 2011 | 10.31 | 10.31 | 10.11 | 10.20 | 16,807,554 | -0.00(-0.02%) |
Mar 17, 2011 | 10.31 | 10.35 | 10.18 | 10.20 | 9,537,843 | +0.01(+0.14%) |
Mar 16, 2011 | 10.24 | 10.33 | 10.13 | 10.19 | 16,283,439 | -0.10(-0.98%) |
Mar 15, 2011 | 10.27 | 10.35 | 10.23 | 10.29 | 17,148,202 | -0.06(-0.61%) |
Mar 14, 2011 | 10.41 | 10.46 | 10.29 | 10.35 | 11,919,159 | -0.08(-0.78%) |
Mar 11, 2011 | 10.35 | 10.48 | 10.30 | 10.43 | 7,521,296 | +0.06(+0.61%) |
Mar 10, 2011 | 10.34 | 10.46 | 10.30 | 10.37 | 9,441,000 | -0.03(-0.24%) |
Mar 09, 2011 | 10.38 | 10.45 | 10.34 | 10.40 | 9,462,214 | +0.02(+0.16%) |
Mar 08, 2011 | 10.37 | 10.45 | 10.29 | 10.38 | 17,855,996 | +0.04(+0.38%) |
Mar 07, 2011 | 10.62 | 10.62 | 10.34 | 10.34 | 17,407,222 | -0.26(-2.49%) |
Mar 04, 2011 | 10.65 | 10.71 | 10.51 | 10.60 | 13,160,150 | -0.08(-0.71%) |
Mar 03, 2011 | 10.59 | 10.71 | 10.55 | 10.68 | 26,442,842 | +0.11(+1.06%) |
Mar 02, 2011 | 10.37 | 10.59 | 10.36 | 10.57 | 15,103,472 | +0.17(+1.59%) |