Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.21 | 13.25 | 13.00 | 13.20 | 6,418,969 | +0.01(+0.06%) |
Apr 28, 2011 | 13.50 | 13.61 | 13.13 | 13.19 | 9,712,869 | -0.31(-2.31%) |
Apr 27, 2011 | 13.75 | 13.75 | 13.29 | 13.51 | 4,327,773 | -0.16(-1.17%) |
Apr 26, 2011 | 13.50 | 13.76 | 13.35 | 13.66 | 5,454,770 | +0.26(+1.95%) |
Apr 25, 2011 | 13.51 | 13.58 | 13.34 | 13.40 | 3,024,536 | -0.06(-0.43%) |
Apr 21, 2011 | 13.58 | 13.58 | 13.36 | 13.46 | 2,953,341 | +0.05(+0.38%) |
Apr 20, 2011 | 13.64 | 13.65 | 13.27 | 13.41 | 4,184,957 | +0.01(+0.11%) |
Apr 19, 2011 | 13.19 | 13.51 | 13.00 | 13.40 | 8,741,229 | +0.73(+5.73%) |
Apr 18, 2011 | 12.73 | 12.79 | 12.40 | 12.67 | 8,942,916 | -0.23(-1.80%) |
Apr 15, 2011 | 13.05 | 13.06 | 12.83 | 12.90 | 5,917,679 | -0.11(-0.84%) |
Apr 14, 2011 | 13.05 | 13.28 | 12.98 | 13.01 | 3,473,689 | -0.16(-1.21%) |
Apr 13, 2011 | 13.29 | 13.37 | 13.01 | 13.17 | 2,909,637 | -0.04(-0.33%) |
Apr 12, 2011 | 13.21 | 13.29 | 13.08 | 13.21 | 4,108,535 | -0.15(-1.14%) |
Apr 11, 2011 | 13.65 | 13.72 | 13.19 | 13.37 | 3,896,003 | -0.22(-1.65%) |
Apr 08, 2011 | 14.06 | 14.06 | 13.53 | 13.59 | 2,929,540 | -0.34(-2.45%) |
Apr 07, 2011 | 14.08 | 14.17 | 13.83 | 13.93 | 4,539,333 | -0.18(-1.29%) |
Apr 06, 2011 | 14.28 | 14.40 | 14.08 | 14.11 | 5,160,696 | -0.11(-0.77%) |
Apr 05, 2011 | 13.97 | 14.38 | 13.85 | 14.22 | 5,094,605 | +0.25(+1.82%) |
Apr 04, 2011 | 13.76 | 14.03 | 13.73 | 13.97 | 4,949,725 | +0.29(+2.12%) |
Apr 01, 2011 | 13.69 | 13.86 | 13.56 | 13.68 | 3,072,383 | +0.06(+0.43%) |
Mar 31, 2011 | 13.92 | 13.96 | 13.61 | 13.62 | 4,262,137 | -0.33(-2.39%) |
Mar 30, 2011 | 13.97 | 14.07 | 13.75 | 13.96 | 5,638,346 | +0.06(+0.42%) |
Mar 29, 2011 | 13.51 | 13.93 | 13.40 | 13.90 | 4,196,115 | +0.36(+2.68%) |
Mar 28, 2011 | 13.71 | 13.90 | 13.47 | 13.53 | 5,167,940 | -0.21(-1.52%) |
Mar 25, 2011 | 13.64 | 14.00 | 13.56 | 13.74 | 6,858,827 | +0.14(+1.06%) |
Mar 24, 2011 | 13.48 | 13.64 | 13.20 | 13.60 | 5,184,199 | +0.23(+1.73%) |
Mar 23, 2011 | 13.09 | 13.59 | 13.02 | 13.37 | 3,813,078 | +0.30(+2.26%) |
Mar 22, 2011 | 13.15 | 13.21 | 12.96 | 13.07 | 2,454,899 | -0.06(-0.44%) |
Mar 21, 2011 | 13.17 | 13.27 | 13.02 | 13.13 | 4,345,172 | +0.07(+0.50%) |
Mar 18, 2011 | 13.30 | 13.35 | 12.85 | 13.06 | 10,173,638 | -0.06(-0.44%) |
Mar 17, 2011 | 13.11 | 13.24 | 13.01 | 13.12 | 5,154,651 | +0.27(+2.13%) |
Mar 16, 2011 | 13.15 | 13.35 | 12.79 | 12.85 | 8,226,793 | -0.35(-2.63%) |
Mar 15, 2011 | 12.68 | 13.32 | 12.68 | 13.19 | 6,411,934 | -0.24(-1.77%) |
Mar 14, 2011 | 13.32 | 13.65 | 13.21 | 13.43 | 6,100,676 | +0.04(+0.32%) |
Mar 11, 2011 | 12.99 | 13.56 | 12.99 | 13.39 | 5,569,611 | +0.51(+3.92%) |
Mar 10, 2011 | 12.89 | 13.12 | 12.55 | 12.88 | 7,407,892 | -0.22(-1.65%) |
Mar 09, 2011 | 13.06 | 13.14 | 12.63 | 13.10 | 7,262,647 | -0.04(-0.27%) |
Mar 08, 2011 | 13.17 | 13.31 | 12.93 | 13.14 | 4,119,660 | +0.07(+0.55%) |
Mar 07, 2011 | 13.42 | 13.42 | 12.96 | 13.06 | 6,334,987 | -0.27(-2.06%) |
Mar 04, 2011 | 13.33 | 13.44 | 13.11 | 13.34 | 3,470,498 | -0.06(-0.43%) |
Mar 03, 2011 | 12.93 | 13.42 | 12.93 | 13.40 | 4,711,403 | +0.43(+3.28%) |
Mar 02, 2011 | 12.84 | 13.45 | 12.81 | 12.97 | 7,852,796 | +0.11(+0.84%) |
Mar 01, 2011 | 13.40 | 13.45 | 12.82 | 12.86 | 4,963,424 | -0.46(-3.47%) |
Feb 28, 2011 | 13.44 | 13.58 | 13.21 | 13.32 | 3,882,870 | +0.03(+0.22%) |
Feb 25, 2011 | 13.48 | 13.54 | 13.24 | 13.30 | 3,724,805 | -0.08(-0.59%) |
Feb 24, 2011 | 13.37 | 13.79 | 13.22 | 13.38 | 8,428,983 | +0.00(+0.00%) |
Feb 23, 2011 | 13.74 | 13.88 | 13.10 | 13.38 | 5,857,912 | -0.33(-2.42%) |
Feb 22, 2011 | 14.35 | 14.47 | 13.70 | 13.71 | 7,232,568 | -0.89(-6.07%) |
Feb 18, 2011 | 14.90 | 14.94 | 14.53 | 14.59 | 4,110,132 | -0.17(-1.18%) |
Feb 17, 2011 | 14.63 | 14.86 | 14.53 | 14.77 | 7,668,037 | +0.17(+1.14%) |
Feb 16, 2011 | 14.25 | 14.63 | 14.22 | 14.60 | 8,388,871 | +0.53(+3.80%) |
Feb 15, 2011 | 14.13 | 14.35 | 14.00 | 14.07 | 4,359,094 | +0.03(+0.21%) |
Feb 14, 2011 | 13.66 | 14.15 | 13.58 | 14.04 | 5,890,734 | +0.45(+3.35%) |
Feb 11, 2011 | 13.55 | 13.60 | 13.35 | 13.58 | 4,530,494 | -0.04(-0.27%) |
Feb 10, 2011 | 13.48 | 13.71 | 13.39 | 13.62 | 4,377,005 | +0.07(+0.53%) |
Feb 09, 2011 | 13.58 | 13.71 | 13.45 | 13.55 | 5,064,489 | -0.14(-1.05%) |
Feb 08, 2011 | 13.86 | 13.90 | 13.56 | 13.69 | 2,937,606 | -0.08(-0.58%) |
Feb 07, 2011 | 13.72 | 13.90 | 13.70 | 13.77 | 4,957,575 | +0.09(+0.69%) |
Feb 04, 2011 | 13.71 | 13.86 | 13.43 | 13.68 | 6,911,478 | +0.02(+0.17%) |
Feb 03, 2011 | 13.65 | 13.70 | 13.43 | 13.66 | 5,419,152 | +0.01(+0.11%) |
Feb 02, 2011 | 13.43 | 13.69 | 13.35 | 13.64 | 5,993,402 | +0.19(+1.44%) |
Feb 01, 2011 | 13.25 | 13.49 | 13.12 | 13.45 | 7,917,402 | +0.31(+2.36%) |
Jan 31, 2011 | 13.11 | 13.24 | 12.99 | 13.14 | 7,669,113 | +0.08(+0.61%) |
Jan 28, 2011 | 13.47 | 13.55 | 12.97 | 13.06 | 6,064,839 | -0.32(-2.37%) |
Jan 27, 2011 | 13.79 | 13.79 | 13.19 | 13.38 | 4,548,683 | -0.36(-2.63%) |
Jan 26, 2011 | 13.25 | 13.78 | 13.24 | 13.74 | 7,538,687 | +0.51(+3.88%) |
Jan 25, 2011 | 13.08 | 13.25 | 12.84 | 13.22 | 4,718,165 | +0.17(+1.33%) |
Jan 24, 2011 | 12.86 | 13.17 | 12.51 | 13.05 | 8,471,992 | +0.26(+2.03%) |
Jan 21, 2011 | 13.05 | 13.24 | 12.70 | 12.79 | 5,834,146 | -0.16(-1.23%) |
Jan 20, 2011 | 12.60 | 12.95 | 12.59 | 12.95 | 6,507,713 | +0.19(+1.53%) |
Jan 19, 2011 | 13.35 | 13.38 | 12.71 | 12.75 | 5,337,113 | -0.62(-4.64%) |
Jan 18, 2011 | 13.22 | 13.38 | 13.20 | 13.38 | 7,125,291 | +0.21(+1.59%) |
Jan 14, 2011 | 13.46 | 13.58 | 13.07 | 13.17 | 6,626,524 | -0.30(-2.20%) |
Jan 13, 2011 | 13.68 | 13.83 | 13.41 | 13.46 | 3,898,751 | -0.25(-1.79%) |
Jan 12, 2011 | 13.82 | 13.88 | 13.64 | 13.71 | 4,998,574 | +0.06(+0.42%) |
Jan 11, 2011 | 13.46 | 13.67 | 13.46 | 13.65 | 3,774,083 | +0.23(+1.72%) |
Jan 10, 2011 | 13.43 | 13.56 | 13.36 | 13.42 | 5,717,591 | -0.13(-0.96%) |
Jan 07, 2011 | 13.59 | 13.97 | 13.47 | 13.55 | 9,313,015 | -0.04(-0.32%) |
Jan 06, 2011 | 13.49 | 13.77 | 13.40 | 13.59 | 8,234,097 | +0.13(+0.96%) |
Jan 05, 2011 | 13.19 | 13.58 | 13.16 | 13.46 | 4,534,155 | +0.17(+1.30%) |
Jan 04, 2011 | 13.39 | 13.53 | 13.01 | 13.29 | 5,252,883 | -0.10(-0.75%) |
Jan 03, 2011 | 13.31 | 13.51 | 13.29 | 13.39 | 4,948,074 | +0.18(+1.37%) |
Dec 31, 2010 | 13.30 | 13.39 | 13.17 | 13.21 | 3,530,547 | -0.09(-0.71%) |
Dec 30, 2010 | 13.21 | 13.45 | 13.21 | 13.30 | 3,072,178 | +0.05(+0.38%) |
Dec 29, 2010 | 13.06 | 13.32 | 12.97 | 13.25 | 2,862,543 | +0.23(+1.80%) |
Dec 28, 2010 | 13.00 | 13.15 | 12.97 | 13.02 | 1,594,728 | +0.00(+0.00%) |
Dec 27, 2010 | 13.09 | 13.10 | 12.92 | 13.02 | 1,694,400 | -0.09(-0.66%) |
Dec 23, 2010 | 13.17 | 13.22 | 13.06 | 13.10 | 2,395,505 | -0.04(-0.33%) |
Dec 22, 2010 | 13.10 | 13.24 | 13.02 | 13.15 | 2,820,891 | +0.05(+0.38%) |
Dec 21, 2010 | 12.97 | 13.10 | 12.83 | 13.10 | 4,787,663 | +0.13(+1.03%) |
Dec 20, 2010 | 13.09 | 13.18 | 12.83 | 12.96 | 5,699,770 | -0.04(-0.32%) |
Dec 17, 2010 | 12.66 | 13.08 | 12.63 | 13.01 | 15,665,285 | +0.33(+2.62%) |
Dec 16, 2010 | 12.18 | 12.93 | 12.08 | 12.67 | 8,776,624 | +0.42(+3.40%) |
Dec 15, 2010 | 12.22 | 12.36 | 12.17 | 12.26 | 4,894,520 | -0.01(-0.06%) |
Dec 14, 2010 | 12.21 | 12.29 | 12.11 | 12.26 | 4,543,935 | +0.11(+0.89%) |
Dec 13, 2010 | 12.23 | 12.31 | 12.13 | 12.16 | 5,527,068 | +0.15(+1.26%) |
Dec 10, 2010 | 12.08 | 12.14 | 11.90 | 12.00 | 4,153,878 | -0.04(-0.31%) |
Dec 09, 2010 | 12.11 | 12.28 | 11.92 | 12.04 | 6,363,526 | +0.04(+0.38%) |
Dec 08, 2010 | 12.08 | 12.33 | 11.98 | 12.00 | 6,697,333 | -0.03(-0.24%) |
Dec 07, 2010 | 12.18 | 12.33 | 12.00 | 12.03 | 6,773,158 | +0.04(+0.30%) |
Dec 06, 2010 | 11.80 | 12.16 | 11.79 | 11.99 | 6,737,658 | +0.14(+1.21%) |
Dec 03, 2010 | 11.83 | 11.92 | 11.72 | 11.85 | 6,811,213 | -0.01(-0.12%) |
Dec 02, 2010 | 11.75 | 11.98 | 11.71 | 11.86 | 7,262,129 | +0.10(+0.86%) |
Dec 01, 2010 | 11.63 | 11.82 | 11.59 | 11.76 | 4,445,693 | +0.28(+2.44%) |
Nov 30, 2010 | 11.22 | 11.59 | 11.16 | 11.48 | 5,603,475 | +0.12(+1.08%) |
Nov 29, 2010 | 11.24 | 11.39 | 11.04 | 11.36 | 4,678,011 | +0.01(+0.13%) |
Nov 26, 2010 | 11.23 | 11.39 | 11.15 | 11.34 | 1,751,017 | +0.01(+0.13%) |
Nov 24, 2010 | 11.43 | 11.33 | 11.33 | 11.33 | 4,787,818 | -0.03(-0.25%) |
Nov 23, 2010 | 11.36 | 11.47 | 11.29 | 11.36 | 4,322,808 | -0.19(-1.68%) |
Nov 22, 2010 | 11.42 | 11.62 | 11.25 | 11.55 | 5,314,286 | +0.01(+0.12%) |
Nov 19, 2010 | 11.39 | 11.61 | 11.26 | 11.54 | 3,319,132 | +0.14(+1.26%) |
Nov 18, 2010 | 11.26 | 11.52 | 11.26 | 11.39 | 3,822,164 | +0.27(+2.46%) |
Nov 17, 2010 | 11.17 | 11.52 | 11.08 | 11.12 | 7,323,982 | -0.07(-0.59%) |
Nov 16, 2010 | 11.23 | 11.28 | 11.05 | 11.19 | 6,909,650 | -0.18(-1.55%) |
Nov 15, 2010 | 11.53 | 11.54 | 11.33 | 11.36 | 4,335,621 | -0.07(-0.58%) |
Nov 12, 2010 | 11.52 | 11.57 | 11.34 | 11.43 | 4,838,496 | -0.23(-1.97%) |
Nov 11, 2010 | 11.34 | 11.68 | 11.30 | 11.66 | 6,887,837 | +0.20(+1.76%) |
Nov 10, 2010 | 11.21 | 11.46 | 11.05 | 11.46 | 5,717,610 | +0.19(+1.72%) |
Nov 09, 2010 | 11.52 | 11.59 | 11.19 | 11.26 | 5,965,051 | -0.20(-1.76%) |
Nov 08, 2010 | 11.38 | 11.52 | 11.13 | 11.47 | 5,410,901 | +0.01(+0.13%) |
Nov 05, 2010 | 11.42 | 11.58 | 11.24 | 11.45 | 6,312,439 | +0.14(+1.27%) |
Nov 04, 2010 | 11.14 | 11.41 | 11.06 | 11.31 | 6,822,275 | +0.35(+3.22%) |
Nov 03, 2010 | 10.85 | 10.97 | 10.65 | 10.96 | 5,690,786 | +0.14(+1.26%) |
Nov 02, 2010 | 10.68 | 10.94 | 10.67 | 10.82 | 6,595,094 | +0.28(+2.66%) |
Nov 01, 2010 | 10.54 | 10.67 | 10.43 | 10.54 | 4,667,547 | +0.09(+0.83%) |
Oct 29, 2010 | 10.33 | 10.58 | 10.33 | 10.45 | 5,820,354 | +0.06(+0.62%) |
Oct 28, 2010 | 10.42 | 10.53 | 10.31 | 10.39 | 4,823,433 | -0.01(-0.07%) |
Oct 27, 2010 | 10.24 | 10.41 | 10.10 | 10.39 | 4,873,349 | -0.08(-0.76%) |
Oct 25, 2010 | 10.40 | 10.62 | 10.30 | 10.47 | 4,920,167 | +0.18(+1.75%) |
Oct 22, 2010 | 10.38 | 10.43 | 10.21 | 10.29 | 3,997,416 | -0.02(-0.21%) |
Oct 21, 2010 | 10.42 | 10.44 | 10.12 | 10.32 | 8,570,821 | -0.05(-0.49%) |
Oct 20, 2010 | 10.14 | 10.47 | 10.14 | 10.37 | 5,119,902 | +0.27(+2.63%) |
Oct 19, 2010 | 10.25 | 10.35 | 10.04 | 10.10 | 6,512,759 | -0.36(-3.44%) |
Oct 18, 2010 | 10.30 | 10.52 | 10.25 | 10.46 | 4,836,987 | +0.14(+1.39%) |
Oct 15, 2010 | 10.51 | 10.54 | 10.11 | 10.32 | 5,879,668 | -0.06(-0.55%) |
Oct 14, 2010 | 10.61 | 10.64 | 10.32 | 10.37 | 5,628,264 | -0.24(-2.24%) |
Oct 13, 2010 | 10.72 | 10.79 | 10.58 | 10.61 | 3,953,336 | -0.01(-0.14%) |
Oct 12, 2010 | 10.40 | 10.73 | 10.32 | 10.62 | 6,812,870 | +0.12(+1.16%) |
Oct 11, 2010 | 10.53 | 10.70 | 10.44 | 10.50 | 3,442,691 | -0.03(-0.27%) |
Oct 08, 2010 | 10.33 | 10.65 | 10.29 | 10.53 | 4,403,998 | +0.23(+2.23%) |
Oct 07, 2010 | 10.40 | 10.43 | 10.16 | 10.30 | 3,746,532 | -0.02(-0.21%) |
Oct 06, 2010 | 10.29 | 10.49 | 10.23 | 10.32 | 6,836,785 | +0.02(+0.21%) |
Oct 05, 2010 | 10.46 | 10.53 | 10.28 | 10.30 | 9,749,874 | +0.03(+0.28%) |
Oct 04, 2010 | 10.42 | 10.44 | 10.23 | 10.27 | 7,744,263 | -0.25(-2.39%) |
Oct 01, 2010 | 10.29 | 10.59 | 10.25 | 10.52 | 9,341,731 | +0.38(+3.76%) |
Sep 30, 2010 | 10.27 | 10.28 | 10.06 | 10.14 | 5,451,781 | -0.01(-0.14%) |
Sep 29, 2010 | 10.09 | 10.24 | 10.01 | 10.16 | 8,424,307 | -0.01(-0.14%) |
Sep 28, 2010 | 10.30 | 10.35 | 10.08 | 10.17 | 8,520,210 | -0.09(-0.88%) |
Sep 27, 2010 | 10.34 | 10.40 | 10.21 | 10.26 | 5,154,595 | -0.09(-0.90%) |
Sep 24, 2010 | 10.40 | 10.50 | 10.30 | 10.35 | 4,961,757 | +0.11(+1.05%) |
Sep 23, 2010 | 10.15 | 10.33 | 10.08 | 10.25 | 4,487,808 | -0.09(-0.83%) |
Sep 22, 2010 | 10.47 | 10.63 | 10.27 | 10.33 | 4,023,181 | -0.11(-1.03%) |
Sep 21, 2010 | 10.65 | 10.73 | 10.27 | 10.44 | 7,225,769 | -0.36(-3.31%) |
Sep 20, 2010 | 10.73 | 10.83 | 10.56 | 10.80 | 3,298,930 | +0.06(+0.60%) |
Sep 17, 2010 | 11.07 | 11.15 | 10.66 | 10.73 | 7,588,326 | +0.21(+2.04%) |
Sep 15, 2010 | 10.33 | 10.53 | 10.23 | 10.52 | 8,822,539 | +0.09(+0.82%) |
Sep 14, 2010 | 10.22 | 10.56 | 10.16 | 10.43 | 7,616,022 | +0.04(+0.41%) |
Sep 13, 2010 | 10.43 | 10.50 | 10.27 | 10.39 | 4,695,913 | +0.19(+1.82%) |
Sep 10, 2010 | 10.40 | 10.43 | 10.15 | 10.20 | 3,969,519 | -0.14(-1.38%) |
Sep 09, 2010 | 10.65 | 10.69 | 10.22 | 10.35 | 4,609,550 | -0.16(-1.50%) |
Sep 08, 2010 | 10.54 | 10.68 | 10.48 | 10.50 | 3,072,725 | +0.04(+0.34%) |
Sep 07, 2010 | 10.55 | 10.69 | 10.42 | 10.47 | 4,851,503 | -0.09(-0.88%) |
Sep 03, 2010 | 10.55 | 10.66 | 10.45 | 10.56 | 3,127,430 | +0.18(+1.72%) |
Sep 02, 2010 | 10.28 | 10.38 | 10.07 | 10.38 | 2,250,344 | +0.11(+1.11%) |
Sep 01, 2010 | 9.990 | 10.30 | 9.918 | 10.27 | 4,185,814 | +0.49(+5.05%) |
Aug 31, 2010 | 9.689 | 9.968 | 9.668 | 9.775 | 3,102,620 | +0.06(+0.66%) |
Aug 30, 2010 | 9.861 | 9.925 | 9.661 | 9.711 | 2,764,432 | -0.18(-1.83%) |
Aug 27, 2010 | 9.639 | 9.911 | 9.496 | 9.891 | 3,354,264 | +0.35(+3.69%) |
Aug 26, 2010 | 9.868 | 9.975 | 9.511 | 9.539 | 3,540,045 | -0.31(-3.12%) |
Aug 25, 2010 | 9.632 | 9.875 | 9.439 | 9.847 | 4,441,741 | +0.14(+1.40%) |
Aug 24, 2010 | 9.811 | 9.925 | 9.696 | 9.711 | 3,413,269 | -0.28(-2.79%) |
Aug 23, 2010 | 10.33 | 10.33 | 9.990 | 9.990 | 2,921,453 | -0.26(-2.58%) |
Aug 20, 2010 | 10.19 | 10.29 | 10.10 | 10.25 | 3,763,081 | -0.08(-0.76%) |
Aug 19, 2010 | 10.37 | 10.65 | 10.17 | 10.33 | 4,558,007 | -0.12(-1.16%) |
Aug 18, 2010 | 10.25 | 10.60 | 10.15 | 10.45 | 4,384,408 | +0.20(+1.95%) |
Aug 17, 2010 | 10.13 | 10.43 | 10.03 | 10.25 | 4,004,595 | +0.29(+2.94%) |
Aug 16, 2010 | 9.768 | 10.08 | 9.754 | 9.961 | 3,020,770 | +0.17(+1.75%) |
Aug 13, 2010 | 9.947 | 9.954 | 9.761 | 9.789 | 2,394,535 | -0.08(-0.80%) |
Aug 12, 2010 | 9.739 | 9.990 | 9.654 | 9.868 | 3,698,589 | -0.03(-0.29%) |
Aug 11, 2010 | 10.28 | 10.29 | 9.875 | 9.897 | 4,376,116 | -0.65(-6.17%) |
Aug 10, 2010 | 10.58 | 10.65 | 10.35 | 10.55 | 3,283,730 | -0.22(-2.06%) |
Aug 09, 2010 | 10.78 | 10.86 | 10.60 | 10.77 | 2,816,722 | +0.05(+0.47%) |
Aug 06, 2010 | 10.56 | 10.88 | 10.53 | 10.72 | 3,575,250 | +0.04(+0.34%) |
Aug 05, 2010 | 10.65 | 10.77 | 10.63 | 10.68 | 2,880,793 | -0.09(-0.80%) |
Aug 04, 2010 | 10.45 | 10.79 | 10.45 | 10.77 | 4,254,675 | +0.35(+3.36%) |
Aug 03, 2010 | 10.46 | 10.64 | 10.40 | 10.42 | 3,178,802 | -0.11(-1.02%) |
Aug 02, 2010 | 10.42 | 10.65 | 10.40 | 10.53 | 3,780,454 | +0.29(+2.79%) |
Jul 30, 2010 | 10.12 | 10.32 | 10.06 | 10.24 | 3,973,085 | -0.04(-0.42%) |
Jul 29, 2010 | 10.32 | 10.53 | 10.10 | 10.28 | 4,336,337 | +0.04(+0.35%) |
Jul 28, 2010 | 10.22 | 10.35 | 10.13 | 10.25 | 5,009,926 | +0.04(+0.35%) |
Jul 27, 2010 | 10.79 | 10.80 | 10.19 | 10.21 | 8,702,397 | -0.51(-4.74%) |
Jul 26, 2010 | 10.63 | 10.89 | 10.52 | 10.72 | 8,952,020 | +0.09(+0.81%) |
Jul 23, 2010 | 10.39 | 10.72 | 10.35 | 10.63 | 11,069,631 | +0.18(+1.71%) |
Jul 22, 2010 | 10.23 | 10.50 | 10.21 | 10.45 | 6,371,394 | +0.36(+3.61%) |
Jul 21, 2010 | 10.30 | 10.53 | 10.04 | 10.09 | 11,851,546 | -0.11(-1.12%) |
Jul 20, 2010 | 9.825 | 10.26 | 9.797 | 10.20 | 13,500,819 | +0.19(+1.93%) |
Jul 19, 2010 | 10.17 | 10.30 | 9.947 | 10.01 | 6,240,137 | -0.15(-1.48%) |
Jul 16, 2010 | 10.42 | 10.51 | 10.10 | 10.16 | 3,138,737 | -0.31(-3.00%) |
Jul 15, 2010 | 10.48 | 10.51 | 10.28 | 10.48 | 3,568,609 | -0.04(-0.34%) |
Jul 14, 2010 | 10.58 | 10.71 | 10.41 | 10.51 | 5,187,284 | -0.10(-0.94%) |
Jul 13, 2010 | 10.58 | 10.73 | 10.50 | 10.61 | 6,428,237 | +0.21(+2.06%) |
Jul 12, 2010 | 10.54 | 10.54 | 10.25 | 10.40 | 6,702,473 | -0.19(-1.76%) |
Jul 09, 2010 | 10.30 | 10.67 | 10.27 | 10.58 | 5,804,700 | +0.23(+2.21%) |
Jul 08, 2010 | 10.13 | 10.38 | 9.854 | 10.35 | 7,940,632 | +0.30(+2.99%) |
Jul 07, 2010 | 9.654 | 10.05 | 9.582 | 10.05 | 6,980,032 | +0.42(+4.38%) |
Jul 06, 2010 | 9.525 | 9.886 | 9.525 | 9.632 | 8,131,406 | +0.31(+3.38%) |
Jul 02, 2010 | 9.432 | 9.546 | 9.271 | 9.317 | 6,406,639 | -0.08(-0.84%) |
Jul 01, 2010 | 9.482 | 9.603 | 9.217 | 9.396 | 8,669,098 | -0.04(-0.38%) |
Jun 30, 2010 | 9.482 | 9.725 | 9.382 | 9.432 | 5,796,096 | -0.04(-0.38%) |
Jun 29, 2010 | 9.725 | 9.768 | 9.418 | 9.468 | 9,595,243 | -0.55(-5.46%) |
Jun 25, 2010 | 9.872 | 10.06 | 9.730 | 10.01 | 4,704,944 | +0.16(+1.59%) |
Jun 24, 2010 | 9.979 | 9.993 | 9.801 | 9.858 | 8,117,997 | -0.18(-1.77%) |
Jun 23, 2010 | 9.865 | 10.14 | 9.588 | 10.04 | 8,508,443 | +0.19(+1.95%) |
Jun 22, 2010 | 10.03 | 10.19 | 9.801 | 9.844 | 5,358,368 | -0.19(-1.91%) |
Jun 21, 2010 | 10.28 | 10.41 | 9.951 | 10.04 | 9,438,659 | +0.10(+1.00%) |
Jun 18, 2010 | 9.823 | 9.972 | 9.766 | 9.936 | 5,893,931 | +0.07(+0.72%) |
Jun 17, 2010 | 9.915 | 10.05 | 9.730 | 9.865 | 9,608,469 | -0.24(-2.39%) |
Jun 16, 2010 | 10.35 | 10.38 | 10.06 | 10.11 | 8,143,574 | -0.37(-3.53%) |
Jun 15, 2010 | 10.27 | 10.54 | 10.04 | 10.48 | 8,396,221 | +0.25(+2.43%) |
Jun 14, 2010 | 10.32 | 10.46 | 10.20 | 10.23 | 3,971,267 | +0.07(+0.70%) |
Jun 11, 2010 | 9.908 | 10.18 | 9.872 | 10.16 | 5,642,333 | +0.07(+0.70%) |
Jun 10, 2010 | 10.04 | 10.10 | 9.908 | 10.09 | 9,079,123 | +0.30(+3.05%) |
Jun 09, 2010 | 10.01 | 10.20 | 9.755 | 9.787 | 6,562,409 | -0.05(-0.51%) |
Jun 08, 2010 | 10.07 | 10.23 | 9.616 | 9.837 | 10,901,095 | -0.21(-2.12%) |
Jun 07, 2010 | 10.14 | 10.27 | 9.687 | 10.05 | 15,683,918 | -0.06(-0.55%) |
Jun 04, 2010 | 10.19 | 10.50 | 9.944 | 10.11 | 13,765,010 | -0.44(-4.20%) |
Jun 03, 2010 | 10.54 | 10.63 | 10.31 | 10.55 | 11,488,799 | +0.08(+0.75%) |
Jun 02, 2010 | 10.02 | 10.53 | 9.958 | 10.47 | 7,727,341 | +0.61(+6.21%) |
Jun 01, 2010 | 10.28 | 10.51 | 9.851 | 9.858 | 6,909,090 | -0.58(-5.52%) |
May 28, 2010 | 10.63 | 10.69 | 10.31 | 10.43 | 5,957,135 | -0.19(-1.81%) |
May 27, 2010 | 10.24 | 10.63 | 10.16 | 10.63 | 6,888,673 | +0.70(+7.02%) |
May 26, 2010 | 10.27 | 10.41 | 9.872 | 9.929 | 8,811,825 | -0.11(-1.06%) |
May 25, 2010 | 9.460 | 10.05 | 9.332 | 10.04 | 10,765,194 | +0.18(+1.88%) |
May 24, 2010 | 9.958 | 10.26 | 9.837 | 9.851 | 6,864,765 | -0.11(-1.14%) |
May 21, 2010 | 9.467 | 10.00 | 9.460 | 9.965 | 9,652,713 | +0.31(+3.24%) |
May 20, 2010 | 9.687 | 9.972 | 9.602 | 9.652 | 9,518,292 | -0.53(-5.24%) |
May 19, 2010 | 10.19 | 10.38 | 9.993 | 10.19 | 12,995,339 | -0.13(-1.24%) |
May 18, 2010 | 10.75 | 10.88 | 10.26 | 10.31 | 9,348,367 | -0.26(-2.42%) |
May 17, 2010 | 10.95 | 10.95 | 10.28 | 10.57 | 12,330,208 | -0.27(-2.49%) |
May 14, 2010 | 11.07 | 11.12 | 10.73 | 10.84 | 11,761,271 | -0.46(-4.03%) |
May 13, 2010 | 11.12 | 11.69 | 10.95 | 11.29 | 14,579,131 | +0.38(+3.45%) |
May 12, 2010 | 10.85 | 10.97 | 10.75 | 10.92 | 10,019,657 | +0.18(+1.72%) |
May 11, 2010 | 11.10 | 11.15 | 10.73 | 10.73 | 9,711,081 | -0.45(-4.01%) |
May 10, 2010 | 11.12 | 11.26 | 11.02 | 11.18 | 8,594,774 | +0.60(+5.72%) |
May 07, 2010 | 10.63 | 10.91 | 10.19 | 10.58 | 12,644,408 | -0.08(-0.73%) |
May 06, 2010 | 10.93 | 11.34 | 10.14 | 10.65 | 12,207,228 | -0.35(-3.17%) |
May 05, 2010 | 10.94 | 11.26 | 10.31 | 11.00 | 11,949,787 | +0.33(+3.06%) |
May 04, 2010 | 10.98 | 11.02 | 10.58 | 10.68 | 12,764,620 | -0.51(-4.58%) |