Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.78 | 14.84 | 14.61 | 14.83 | 7,016,742 | -0.02(-0.12%) |
Mar 30, 2011 | 14.85 | 14.85 | 14.85 | 14.85 | 8,271,652 | +0.08(+0.51%) |
Mar 29, 2011 | 14.67 | 14.78 | 14.53 | 14.77 | 4,861,526 | +0.05(+0.35%) |
Mar 28, 2011 | 14.86 | 14.97 | 14.72 | 14.72 | 4,311,840 | -0.14(-0.98%) |
Mar 25, 2011 | 15.07 | 15.12 | 14.86 | 14.86 | 4,361,710 | -0.18(-1.20%) |
Mar 24, 2011 | 14.90 | 15.08 | 14.71 | 15.04 | 5,301,664 | +0.29(+1.97%) |
Mar 23, 2011 | 14.63 | 14.76 | 14.43 | 14.75 | 4,491,168 | +0.04(+0.28%) |
Mar 22, 2011 | 14.74 | 14.85 | 14.60 | 14.71 | 4,370,037 | -0.05(-0.35%) |
Mar 21, 2011 | 14.57 | 14.78 | 14.49 | 14.76 | 6,772,889 | +0.35(+2.41%) |
Mar 18, 2011 | 14.52 | 14.62 | 14.27 | 14.42 | 8,184,182 | +0.10(+0.69%) |
Mar 17, 2011 | 14.29 | 14.43 | 14.13 | 14.32 | 5,598,934 | +0.34(+2.45%) |
Mar 16, 2011 | 14.40 | 14.47 | 13.85 | 13.98 | 9,788,859 | -0.48(-3.29%) |
Mar 15, 2011 | 14.27 | 14.54 | 14.24 | 14.45 | 8,000,398 | -0.30(-2.01%) |
Mar 14, 2011 | 14.76 | 14.96 | 14.66 | 14.75 | 8,985,680 | -0.24(-1.63%) |
Mar 11, 2011 | 14.75 | 15.04 | 14.65 | 14.99 | 4,478,064 | +0.13(+0.86%) |
Mar 10, 2011 | 15.14 | 15.20 | 14.78 | 14.86 | 6,498,615 | -0.51(-3.32%) |
Mar 09, 2011 | 15.37 | 15.58 | 15.22 | 15.37 | 6,353,021 | -0.03(-0.19%) |
Mar 08, 2011 | 15.21 | 15.50 | 15.08 | 15.40 | 5,013,237 | +0.21(+1.37%) |
Mar 07, 2011 | 15.47 | 15.59 | 15.11 | 15.19 | 4,409,114 | -0.24(-1.54%) |
Mar 04, 2011 | 15.77 | 15.77 | 15.30 | 15.43 | 6,061,410 | -0.37(-2.31%) |
Mar 03, 2011 | 15.33 | 15.83 | 15.29 | 15.80 | 8,167,169 | +0.65(+4.29%) |
Mar 02, 2011 | 14.99 | 15.18 | 14.73 | 15.15 | 9,376,519 | +0.09(+0.62%) |
Mar 01, 2011 | 15.54 | 15.63 | 14.98 | 15.05 | 8,839,453 | -0.52(-3.32%) |
Feb 28, 2011 | 15.28 | 15.64 | 15.24 | 15.57 | 9,733,787 | +0.26(+1.67%) |
Feb 25, 2011 | 14.97 | 15.36 | 14.94 | 15.32 | 6,705,506 | +0.45(+3.00%) |
Feb 24, 2011 | 14.87 | 15.00 | 14.64 | 14.87 | 8,484,017 | -0.05(-0.35%) |
Feb 23, 2011 | 15.18 | 15.33 | 14.71 | 14.92 | 9,164,193 | -0.24(-1.61%) |
Feb 22, 2011 | 15.62 | 15.73 | 15.14 | 15.16 | 9,514,673 | -0.70(-4.42%) |
Feb 18, 2011 | 15.92 | 15.95 | 15.79 | 15.87 | 8,386,600 | +0.02(+0.15%) |
Feb 17, 2011 | 15.71 | 15.86 | 15.70 | 15.84 | 12,350,069 | +0.05(+0.29%) |
Feb 16, 2011 | 15.36 | 15.83 | 15.36 | 15.80 | 11,786,176 | +0.49(+3.17%) |
Feb 15, 2011 | 14.94 | 15.34 | 14.94 | 15.31 | 8,381,448 | +0.28(+1.84%) |
Feb 14, 2011 | 14.89 | 15.04 | 14.78 | 15.03 | 4,067,084 | +0.16(+1.05%) |
Feb 11, 2011 | 14.51 | 15.02 | 14.45 | 14.88 | 6,785,918 | +0.29(+1.98%) |
Feb 10, 2011 | 14.56 | 14.60 | 14.36 | 14.59 | 6,985,411 | +0.09(+0.60%) |
Feb 09, 2011 | 14.62 | 14.68 | 14.42 | 14.50 | 5,187,319 | -0.17(-1.14%) |
Feb 08, 2011 | 14.85 | 14.86 | 14.58 | 14.67 | 5,853,571 | -0.12(-0.82%) |
Feb 07, 2011 | 14.71 | 14.98 | 14.68 | 14.79 | 5,019,691 | +0.12(+0.79%) |
Feb 04, 2011 | 14.50 | 14.71 | 14.39 | 14.68 | 6,019,361 | +0.23(+1.56%) |
Feb 03, 2011 | 14.38 | 14.47 | 14.26 | 14.45 | 5,027,933 | +0.02(+0.12%) |
Feb 02, 2011 | 14.49 | 14.61 | 14.42 | 14.43 | 5,343,913 | -0.19(-1.30%) |
Feb 01, 2011 | 14.39 | 14.64 | 14.25 | 14.62 | 9,692,525 | +0.33(+2.30%) |
Jan 31, 2011 | 14.25 | 14.34 | 14.12 | 14.29 | 11,049,298 | +0.05(+0.32%) |
Jan 28, 2011 | 14.72 | 14.80 | 14.21 | 14.25 | 17,950,690 | -0.10(-0.68%) |
Jan 27, 2011 | 14.00 | 14.44 | 13.79 | 14.35 | 13,760,778 | +0.61(+4.46%) |
Jan 26, 2011 | 13.89 | 13.89 | 13.66 | 13.73 | 9,158,764 | -0.08(-0.54%) |
Jan 25, 2011 | 13.90 | 13.98 | 13.68 | 13.81 | 7,524,818 | -0.12(-0.87%) |
Jan 24, 2011 | 13.83 | 14.03 | 13.71 | 13.93 | 5,250,454 | +0.11(+0.79%) |
Jan 21, 2011 | 14.01 | 14.10 | 13.76 | 13.82 | 8,726,094 | +0.00(+0.00%) |
Jan 20, 2011 | 14.19 | 14.25 | 13.82 | 13.82 | 11,021,166 | -0.39(-2.72%) |
Jan 19, 2011 | 14.45 | 14.55 | 14.16 | 14.21 | 7,983,436 | -0.23(-1.56%) |
Jan 18, 2011 | 14.27 | 17.30 | 14.26 | 14.43 | 10,649,412 | -0.01(-0.08%) |
Jan 14, 2011 | 14.29 | 14.55 | 14.19 | 14.45 | 9,428,118 | +0.16(+1.09%) |
Jan 13, 2011 | 14.24 | 14.32 | 14.10 | 14.29 | 11,396,188 | -0.09(-0.60%) |
Jan 12, 2011 | 14.25 | 14.40 | 14.06 | 14.38 | 11,948,882 | +0.07(+0.48%) |
Jan 11, 2011 | 14.13 | 14.49 | 14.10 | 14.31 | 12,863,032 | +0.29(+2.10%) |
Jan 10, 2011 | 14.03 | 14.10 | 13.83 | 14.01 | 8,795,373 | -0.05(-0.33%) |
Jan 07, 2011 | 14.14 | 14.16 | 13.84 | 14.06 | 8,447,240 | -0.01(-0.08%) |
Jan 06, 2011 | 14.13 | 14.16 | 13.97 | 14.07 | 7,329,815 | -0.02(-0.16%) |
Jan 05, 2011 | 13.98 | 14.13 | 13.97 | 14.09 | 10,782,578 | -0.01(-0.08%) |
Jan 04, 2011 | 14.09 | 14.18 | 13.94 | 14.10 | 9,325,424 | -0.03(-0.20%) |
Jan 03, 2011 | 14.01 | 14.28 | 14.01 | 14.13 | 8,938,330 | +0.23(+1.66%) |
Dec 31, 2010 | 13.66 | 14.06 | 13.64 | 13.90 | 5,367,724 | +0.23(+1.65%) |
Dec 30, 2010 | 13.67 | 13.75 | 13.56 | 13.68 | 2,300,080 | -0.04(-0.30%) |
Dec 29, 2010 | 13.73 | 13.79 | 13.65 | 13.72 | 1,806,810 | +0.03(+0.25%) |
Dec 28, 2010 | 13.73 | 13.75 | 13.56 | 13.68 | 2,795,202 | -0.02(-0.17%) |
Dec 27, 2010 | 13.58 | 13.71 | 13.56 | 13.71 | 1,933,025 | +0.02(+0.17%) |
Dec 23, 2010 | 13.68 | 13.72 | 13.58 | 13.68 | 2,408,521 | -0.04(-0.30%) |
Dec 22, 2010 | 13.68 | 13.82 | 13.65 | 13.72 | 5,720,897 | +0.09(+0.68%) |
Dec 21, 2010 | 13.24 | 13.65 | 13.24 | 13.63 | 7,935,652 | +0.44(+3.37%) |
Dec 20, 2010 | 13.30 | 13.31 | 13.03 | 13.19 | 3,864,011 | +0.02(+0.18%) |
Dec 17, 2010 | 13.09 | 13.23 | 13.03 | 13.16 | 8,244,192 | +0.10(+0.75%) |
Dec 16, 2010 | 13.13 | 13.13 | 12.94 | 13.06 | 4,469,663 | -0.02(-0.13%) |
Dec 15, 2010 | 13.15 | 13.34 | 13.06 | 13.08 | 6,677,212 | -0.11(-0.83%) |
Dec 14, 2010 | 13.35 | 13.39 | 13.10 | 13.19 | 4,412,069 | -0.12(-0.87%) |
Dec 13, 2010 | 13.45 | 13.47 | 13.24 | 13.31 | 4,919,621 | -0.12(-0.86%) |
Dec 10, 2010 | 13.40 | 13.51 | 13.22 | 13.42 | 7,481,556 | +0.03(+0.26%) |
Dec 09, 2010 | 13.45 | 13.49 | 13.30 | 13.39 | 8,748,913 | +0.05(+0.39%) |
Dec 08, 2010 | 13.27 | 13.39 | 13.12 | 13.34 | 8,965,900 | +0.06(+0.43%) |
Dec 07, 2010 | 13.33 | 13.51 | 13.25 | 13.28 | 10,290,805 | +0.09(+0.70%) |
Dec 06, 2010 | 13.22 | 13.28 | 13.10 | 13.19 | 5,392,104 | -0.10(-0.74%) |
Dec 03, 2010 | 13.17 | 13.34 | 13.10 | 13.28 | 6,815,847 | +0.07(+0.52%) |
Dec 02, 2010 | 12.97 | 13.25 | 12.95 | 13.21 | 7,359,513 | +0.24(+1.83%) |
Dec 01, 2010 | 12.71 | 12.99 | 12.71 | 12.98 | 7,545,341 | +0.42(+3.31%) |
Nov 30, 2010 | 12.36 | 12.67 | 12.36 | 12.56 | 7,903,631 | +0.03(+0.23%) |
Nov 29, 2010 | 12.42 | 12.58 | 12.30 | 12.53 | 4,711,168 | -0.01(-0.09%) |
Nov 26, 2010 | 12.46 | 12.64 | 12.38 | 12.54 | 2,374,015 | -0.14(-1.09%) |
Nov 24, 2010 | 12.31 | 12.68 | 12.68 | 12.68 | 8,154,603 | +0.46(+3.73%) |
Nov 23, 2010 | 12.34 | 12.37 | 12.15 | 12.23 | 6,974,134 | -0.32(-2.53%) |
Nov 22, 2010 | 12.61 | 12.62 | 12.41 | 12.54 | 4,975,315 | -0.13(-1.00%) |
Nov 19, 2010 | 12.65 | 12.68 | 12.46 | 12.67 | 5,007,286 | +0.07(+0.55%) |
Nov 18, 2010 | 12.61 | 12.74 | 12.58 | 12.60 | 6,107,818 | +0.17(+1.39%) |
Nov 17, 2010 | 12.48 | 12.55 | 12.39 | 12.43 | 7,127,428 | -0.04(-0.32%) |
Nov 16, 2010 | 12.63 | 12.68 | 12.39 | 12.47 | 9,689,321 | -0.28(-2.21%) |
Nov 15, 2010 | 12.81 | 12.97 | 12.64 | 12.75 | 6,261,970 | +0.03(+0.23%) |
Nov 12, 2010 | 12.79 | 12.92 | 12.62 | 12.72 | 7,751,688 | -0.18(-1.42%) |
Nov 11, 2010 | 12.65 | 13.07 | 12.57 | 12.91 | 13,854,968 | +0.09(+0.72%) |
Nov 10, 2010 | 12.59 | 12.87 | 12.58 | 12.81 | 41,893,964 | -0.52(-3.92%) |
Nov 09, 2010 | 13.57 | 13.61 | 13.30 | 13.34 | 6,134,628 | -0.21(-1.57%) |
Nov 08, 2010 | 13.84 | 13.88 | 13.50 | 13.55 | 5,671,193 | -0.39(-2.76%) |
Nov 05, 2010 | 13.79 | 14.02 | 13.71 | 13.94 | 7,122,584 | +0.14(+1.00%) |
Nov 04, 2010 | 13.57 | 13.80 | 13.46 | 13.80 | 8,818,462 | +0.36(+2.65%) |
Nov 03, 2010 | 13.47 | 13.56 | 13.07 | 13.44 | 6,439,778 | -0.03(-0.21%) |
Nov 02, 2010 | 13.33 | 13.48 | 13.30 | 13.47 | 5,106,957 | +0.32(+2.45%) |
Nov 01, 2010 | 13.33 | 13.34 | 13.00 | 13.15 | 5,127,091 | -0.07(-0.56%) |
Oct 29, 2010 | 12.87 | 13.22 | 12.78 | 13.22 | 7,872,827 | +0.30(+2.36%) |
Oct 28, 2010 | 13.10 | 13.10 | 12.85 | 12.92 | 4,846,411 | -0.03(-0.22%) |
Oct 27, 2010 | 12.77 | 12.96 | 12.68 | 12.95 | 4,329,305 | +0.24(+1.85%) |
Oct 25, 2010 | 13.06 | 13.10 | 12.68 | 12.71 | 7,685,684 | -0.12(-0.94%) |
Oct 22, 2010 | 12.87 | 13.00 | 12.77 | 12.83 | 5,526,739 | +0.01(+0.09%) |
Oct 21, 2010 | 13.10 | 13.35 | 12.79 | 12.82 | 9,992,413 | -0.21(-1.59%) |
Oct 20, 2010 | 12.94 | 13.22 | 12.93 | 13.03 | 6,034,535 | +0.13(+1.03%) |
Oct 19, 2010 | 13.02 | 13.14 | 12.76 | 12.89 | 8,213,218 | -0.32(-2.44%) |
Oct 18, 2010 | 12.99 | 13.23 | 12.50 | 13.22 | 5,229,178 | +0.07(+0.57%) |
Oct 15, 2010 | 13.30 | 13.31 | 12.99 | 13.14 | 7,943,909 | -0.05(-0.35%) |
Oct 14, 2010 | 13.12 | 13.28 | 13.08 | 13.19 | 9,029,146 | +0.04(+0.31%) |
Oct 13, 2010 | 12.99 | 13.43 | 12.99 | 13.15 | 11,734,647 | +0.25(+1.92%) |
Oct 12, 2010 | 12.91 | 13.06 | 12.77 | 12.90 | 9,563,614 | -0.03(-0.27%) |
Oct 11, 2010 | 12.92 | 13.02 | 12.84 | 12.93 | 4,643,290 | +0.05(+0.40%) |
Oct 08, 2010 | 12.88 | 13.01 | 12.65 | 12.88 | 7,739,089 | +0.13(+0.99%) |
Oct 07, 2010 | 12.70 | 12.81 | 12.60 | 12.76 | 10,040,890 | +0.15(+1.19%) |
Oct 06, 2010 | 12.49 | 12.62 | 12.42 | 12.61 | 7,342,865 | +0.07(+0.55%) |
Oct 05, 2010 | 12.29 | 12.60 | 12.12 | 12.54 | 10,625,410 | +0.43(+3.56%) |
Oct 04, 2010 | 12.24 | 12.39 | 12.00 | 12.11 | 4,254,416 | -0.18(-1.45%) |
Oct 01, 2010 | 12.29 | 12.39 | 12.11 | 12.29 | 7,715,614 | +0.08(+0.64%) |
Sep 30, 2010 | 12.20 | 12.66 | 12.20 | 12.21 | 130,049 | -0.04(-0.36%) |
Sep 29, 2010 | 12.36 | 12.42 | 12.19 | 12.25 | 4,751,543 | -0.21(-1.66%) |
Sep 28, 2010 | 12.51 | 12.55 | 12.27 | 12.46 | 44,437 | +0.02(+0.18%) |
Sep 27, 2010 | 12.56 | 12.61 | 12.42 | 12.43 | 5,456,920 | -0.16(-1.23%) |
Sep 24, 2010 | 12.12 | 12.60 | 12.12 | 12.59 | 7,501,689 | +0.66(+5.54%) |
Sep 23, 2010 | 12.23 | 12.33 | 11.93 | 11.93 | 13,307,663 | -0.45(-3.67%) |
Sep 22, 2010 | 12.41 | 12.60 | 12.33 | 12.38 | 9,699,786 | +0.00(+0.00%) |
Sep 21, 2010 | 12.47 | 12.55 | 12.31 | 12.38 | 5,878,808 | -0.03(-0.28%) |
Sep 20, 2010 | 12.12 | 12.45 | 12.12 | 12.42 | 5,566,151 | +0.36(+2.96%) |
Sep 17, 2010 | 12.06 | 12.16 | 11.85 | 12.06 | 7,350,197 | +0.07(+0.58%) |
Sep 15, 2010 | 11.70 | 12.11 | 11.65 | 11.99 | 6,581,382 | +0.17(+1.46%) |
Sep 14, 2010 | 11.80 | 11.93 | 11.72 | 11.82 | 4,484,116 | -0.04(-0.34%) |
Sep 13, 2010 | 11.78 | 11.87 | 11.64 | 11.86 | 5,480,803 | +0.31(+2.69%) |
Sep 10, 2010 | 11.53 | 11.58 | 11.45 | 11.55 | 2,928,814 | +0.00(+0.00%) |
Sep 09, 2010 | 11.64 | 11.65 | 11.38 | 11.55 | 7,822 | +0.13(+1.16%) |
Sep 08, 2010 | 11.27 | 11.51 | 11.24 | 11.42 | 4,906,229 | +0.20(+1.79%) |
Sep 07, 2010 | 11.22 | 11.28 | 11.08 | 11.22 | 868 | -0.14(-1.22%) |
Sep 03, 2010 | 11.25 | 11.41 | 11.08 | 11.35 | 6,143,802 | +0.27(+2.44%) |
Sep 02, 2010 | 10.99 | 11.09 | 10.88 | 11.08 | 332 | +0.16(+1.47%) |
Sep 01, 2010 | 10.61 | 10.94 | 10.53 | 10.92 | 8,315,848 | +0.47(+4.51%) |
Aug 31, 2010 | 10.43 | 10.57 | 10.27 | 10.45 | 71,281 | -0.03(-0.27%) |
Aug 30, 2010 | 10.50 | 10.60 | 10.39 | 10.48 | 6,177,999 | -0.07(-0.71%) |
Aug 27, 2010 | 10.46 | 10.55 | 10.13 | 10.55 | 5,453,147 | +0.10(+0.93%) |
Aug 26, 2010 | 10.46 | 10.50 | 10.16 | 10.46 | 10,565 | +0.33(+3.24%) |
Aug 25, 2010 | 10.01 | 10.17 | 9.891 | 10.13 | 14,596 | +0.02(+0.23%) |
Aug 24, 2010 | 10.30 | 10.37 | 10.09 | 10.11 | 1,012 | -0.36(-3.46%) |
Aug 23, 2010 | 10.73 | 10.79 | 10.45 | 10.47 | 3,170,219 | -0.17(-1.57%) |
Aug 20, 2010 | 10.43 | 10.68 | 10.42 | 10.64 | 3,694,137 | +0.09(+0.82%) |
Aug 19, 2010 | 10.79 | 10.88 | 10.49 | 10.55 | 1,012 | -0.32(-2.91%) |
Aug 18, 2010 | 10.81 | 10.95 | 10.69 | 10.87 | 4,311,030 | +0.07(+0.69%) |
Aug 17, 2010 | 10.71 | 10.89 | 10.71 | 10.79 | 4,403 | +0.19(+1.78%) |
Aug 16, 2010 | 10.51 | 10.68 | 10.45 | 10.60 | 2,994,493 | +0.02(+0.22%) |
Aug 13, 2010 | 10.58 | 10.71 | 10.51 | 10.58 | 2,764,546 | +0.03(+0.27%) |
Aug 12, 2010 | 10.44 | 10.65 | 10.42 | 10.55 | 4,833,892 | -0.11(-1.02%) |
Aug 11, 2010 | 11.11 | 11.12 | 10.65 | 10.66 | 7,799,118 | -0.67(-5.90%) |
Aug 10, 2010 | 11.16 | 11.42 | 11.08 | 11.33 | 4,837,008 | +0.00(+0.00%) |
Aug 09, 2010 | 11.08 | 11.42 | 11.08 | 11.33 | 3,827,566 | +0.29(+2.59%) |
Aug 06, 2010 | 11.04 | 11.24 | 10.87 | 11.04 | 5,147,305 | -0.17(-1.48%) |
Aug 05, 2010 | 11.21 | 11.22 | 11.08 | 11.21 | 2,565,429 | -0.06(-0.51%) |
Aug 04, 2010 | 11.13 | 11.36 | 11.08 | 11.27 | 3,894,638 | +0.02(+0.15%) |
Aug 03, 2010 | 11.45 | 11.49 | 11.20 | 11.25 | 14,681 | -0.25(-2.19%) |
Aug 02, 2010 | 11.41 | 11.52 | 11.14 | 11.50 | 7,326,764 | +0.33(+2.97%) |
Jul 30, 2010 | 11.17 | 11.25 | 10.96 | 11.17 | 4,347,114 | -0.06(-0.51%) |
Jul 29, 2010 | 11.20 | 11.42 | 11.00 | 11.23 | 4,834,142 | +0.10(+0.93%) |
Jul 28, 2010 | 11.12 | 11.26 | 11.01 | 11.12 | 10,852 | +0.00(+0.00%) |
Jul 27, 2010 | 11.12 | 11.44 | 11.00 | 11.12 | 8,158 | -0.21(-1.87%) |
Jul 26, 2010 | 11.19 | 11.49 | 11.07 | 11.33 | 6,280,991 | +0.22(+1.95%) |
Jul 23, 2010 | 10.97 | 11.36 | 10.84 | 11.12 | 10,142,561 | +0.11(+0.99%) |
Jul 22, 2010 | 10.63 | 11.14 | 10.63 | 11.01 | 7,633,459 | +0.55(+5.25%) |
Jul 21, 2010 | 10.88 | 10.88 | 10.43 | 10.46 | 6,250,383 | -0.23(-2.14%) |
Jul 20, 2010 | 10.69 | 10.72 | 10.12 | 10.69 | 5,565,933 | +0.26(+2.47%) |
Jul 19, 2010 | 10.38 | 10.49 | 10.20 | 10.43 | 3,805,069 | +0.06(+0.61%) |
Jul 16, 2010 | 10.37 | 10.88 | 10.33 | 10.37 | 7,043,666 | -0.61(-5.52%) |
Jul 15, 2010 | 11.07 | 11.09 | 10.70 | 10.97 | 5,129,043 | -0.03(-0.31%) |
Jul 14, 2010 | 11.03 | 11.15 | 10.87 | 11.01 | 5,614,489 | -0.10(-0.88%) |
Jul 13, 2010 | 10.57 | 11.16 | 10.57 | 11.11 | 12,392,208 | +0.67(+6.47%) |
Jul 12, 2010 | 10.57 | 10.57 | 10.31 | 10.43 | 3,652,114 | -0.18(-1.67%) |
Jul 09, 2010 | 10.61 | 10.64 | 10.14 | 10.61 | 6,282,135 | +0.39(+3.80%) |
Jul 08, 2010 | 10.17 | 10.28 | 10.04 | 10.22 | 6,798,525 | +0.15(+1.53%) |
Jul 07, 2010 | 9.711 | 10.09 | 9.682 | 10.06 | 5,710,292 | +0.39(+4.08%) |
Jul 06, 2010 | 9.739 | 9.906 | 9.545 | 9.671 | 1,649 | +0.17(+1.74%) |
Jul 02, 2010 | 9.505 | 9.951 | 9.356 | 9.505 | 6,310,150 | -0.19(-1.95%) |
Jul 01, 2010 | 9.722 | 9.853 | 9.402 | 9.693 | 7,901,116 | +0.07(+0.77%) |
Jun 30, 2010 | 9.802 | 10.06 | 9.602 | 9.619 | 486 | -0.26(-2.60%) |
Jun 29, 2010 | 10.39 | 10.39 | 9.785 | 9.876 | 7,014,189 | -0.69(-6.49%) |
Jun 25, 2010 | 10.56 | 10.61 | 10.27 | 10.56 | 8,519,495 | +0.33(+3.24%) |
Jun 24, 2010 | 10.61 | 10.67 | 10.20 | 10.23 | 6,737,321 | -0.47(-4.38%) |
Jun 23, 2010 | 10.77 | 10.88 | 10.55 | 10.70 | 5,311,956 | -0.07(-0.69%) |
Jun 22, 2010 | 10.99 | 11.12 | 10.76 | 10.77 | 5,675,709 | -0.26(-2.33%) |
Jun 21, 2010 | 11.17 | 11.34 | 10.96 | 11.03 | 6,406,751 | +0.05(+0.47%) |
Jun 18, 2010 | 10.98 | 11.15 | 10.87 | 10.98 | 10,193,341 | +0.04(+0.37%) |
Jun 17, 2010 | 11.20 | 11.25 | 10.73 | 10.94 | 7,797,711 | -0.19(-1.69%) |
Jun 16, 2010 | 11.09 | 11.25 | 11.03 | 11.13 | 7,826,675 | -0.05(-0.41%) |
Jun 15, 2010 | 11.00 | 11.18 | 10.84 | 11.17 | 7,498,139 | +0.36(+3.33%) |
Jun 14, 2010 | 10.87 | 11.04 | 10.69 | 10.81 | 13,789,666 | +0.01(+0.11%) |
Jun 11, 2010 | 10.43 | 10.83 | 10.37 | 10.80 | 9,638,131 | +0.25(+2.33%) |
Jun 10, 2010 | 10.23 | 10.56 | 10.19 | 10.56 | 11,081,472 | +0.47(+4.65%) |
Jun 09, 2010 | 10.35 | 10.36 | 10.01 | 10.09 | 22,999,220 | -0.11(-1.12%) |
Jun 08, 2010 | 9.831 | 10.23 | 9.785 | 10.20 | 15,660,124 | +0.41(+4.20%) |
Jun 07, 2010 | 10.28 | 10.34 | 9.711 | 9.791 | 14,087,610 | -0.41(-3.98%) |
Jun 04, 2010 | 10.20 | 10.53 | 10.16 | 10.20 | 12,458,824 | -0.43(-4.03%) |
Jun 03, 2010 | 10.93 | 10.93 | 10.50 | 10.63 | 9,519,713 | -0.15(-1.38%) |
Jun 02, 2010 | 10.46 | 10.78 | 10.27 | 10.77 | 100,957 | +0.41(+3.91%) |
Jun 01, 2010 | 10.51 | 10.73 | 10.35 | 10.37 | 8,118,337 | -0.24(-2.26%) |
May 28, 2010 | 10.61 | 10.87 | 10.49 | 10.61 | 9,441,592 | -0.26(-2.42%) |
May 27, 2010 | 10.68 | 10.89 | 10.43 | 10.87 | 13,435,035 | +0.35(+3.31%) |
May 26, 2010 | 10.78 | 10.86 | 10.48 | 10.52 | 10,473,571 | -0.11(-1.02%) |
May 25, 2010 | 10.28 | 10.65 | 10.11 | 10.63 | 9,431,410 | +0.07(+0.65%) |
May 24, 2010 | 10.98 | 11.14 | 10.55 | 10.56 | 8,718,193 | -0.39(-3.60%) |
May 21, 2010 | 10.44 | 11.03 | 10.27 | 10.96 | 8,907,838 | +0.34(+3.18%) |
May 20, 2010 | 10.61 | 10.85 | 10.51 | 10.62 | 19,552 | -0.72(-6.35%) |
May 19, 2010 | 11.23 | 11.54 | 11.01 | 11.34 | 8,547,917 | +0.06(+0.50%) |
May 18, 2010 | 11.79 | 11.93 | 11.18 | 11.28 | 175 | -0.37(-3.17%) |
May 17, 2010 | 11.85 | 11.89 | 11.31 | 11.65 | 11,935,312 | -0.18(-1.54%) |
May 14, 2010 | 11.83 | 12.27 | 11.67 | 11.83 | 9,681,976 | -0.57(-4.58%) |
May 13, 2010 | 12.39 | 12.52 | 12.33 | 12.40 | 8,079,770 | -0.01(-0.09%) |
May 12, 2010 | 12.19 | 12.48 | 12.03 | 12.41 | 7,539,375 | +0.37(+3.07%) |
May 11, 2010 | 12.23 | 12.27 | 11.98 | 12.04 | 6,487,479 | -0.19(-1.53%) |
May 10, 2010 | 12.06 | 12.25 | 11.97 | 12.23 | 7,829,707 | +0.80(+7.01%) |
May 07, 2010 | 11.87 | 11.95 | 11.28 | 11.43 | 13,156,322 | -0.66(-5.50%) |
May 06, 2010 | 12.22 | 12.51 | 10.51 | 12.10 | 18,084,042 | -0.40(-3.21%) |
May 05, 2010 | 12.53 | 12.73 | 12.23 | 12.50 | 11,986,336 | -0.30(-2.33%) |
May 04, 2010 | 12.94 | 13.08 | 12.70 | 12.79 | 8,176,333 | -0.51(-3.80%) |
May 03, 2010 | 13.19 | 13.33 | 12.95 | 13.30 | 7,011,474 | +0.23(+1.78%) |
Apr 30, 2010 | 13.42 | 13.42 | 13.03 | 13.07 | 13,282,306 | -0.38(-2.83%) |
Apr 29, 2010 | 12.55 | 13.58 | 12.50 | 13.45 | 17,643,000 | +1.17(+9.49%) |
Apr 28, 2010 | 12.41 | 13.01 | 12.21 | 12.28 | 26,422,834 | +0.50(+4.25%) |
Apr 27, 2010 | 12.16 | 12.26 | 11.78 | 11.78 | 14,314,370 | -0.48(-3.94%) |
Apr 26, 2010 | 12.57 | 12.61 | 12.24 | 12.27 | 9,128,113 | -0.34(-2.70%) |
Apr 23, 2010 | 12.56 | 12.71 | 12.48 | 12.61 | 5,446,416 | +0.09(+0.68%) |
Apr 22, 2010 | 12.41 | 12.56 | 12.19 | 12.52 | 5,030,015 | -0.01(-0.05%) |
Apr 21, 2010 | 12.79 | 12.85 | 12.35 | 12.53 | 32,727 | -0.28(-2.17%) |
Apr 20, 2010 | 12.65 | 12.85 | 12.50 | 12.81 | 5,871,288 | +0.26(+2.08%) |
Apr 19, 2010 | 12.31 | 12.55 | 12.19 | 12.54 | 7,046,545 | +0.15(+1.24%) |
Apr 16, 2010 | 12.81 | 12.90 | 12.35 | 12.39 | 10,471,755 | -0.50(-3.88%) |
Apr 15, 2010 | 12.85 | 12.93 | 12.78 | 12.89 | 5,655,128 | +0.01(+0.09%) |
Apr 14, 2010 | 12.65 | 12.89 | 12.59 | 12.88 | 6,651,757 | +0.26(+2.07%) |
Apr 13, 2010 | 12.56 | 12.66 | 12.52 | 12.62 | 8,224,579 | +0.05(+0.41%) |
Apr 12, 2010 | 12.73 | 12.85 | 12.53 | 12.57 | 9,899,967 | -0.22(-1.73%) |
Apr 09, 2010 | 12.56 | 12.82 | 12.53 | 12.79 | 5,613,249 | +0.24(+1.95%) |
Apr 08, 2010 | 12.58 | 12.60 | 12.47 | 12.54 | 5,692,684 | -0.09(-0.72%) |
Apr 07, 2010 | 12.79 | 12.83 | 12.55 | 12.64 | 7,538,240 | -0.24(-1.90%) |
Apr 06, 2010 | 12.52 | 12.91 | 12.48 | 12.88 | 11,256,141 | +0.35(+2.81%) |
Apr 05, 2010 | 12.64 | 12.64 | 12.49 | 12.53 | 5,131,916 | -0.03(-0.23%) |