Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.54 | 12.54 | 12.45 | 12.48 | 3,685,843 | +0.01(+0.05%) |
May 23, 2011 | 12.49 | 12.50 | 12.40 | 12.48 | 7,849,195 | -0.24(-1.88%) |
May 20, 2011 | 12.74 | 12.76 | 12.64 | 12.72 | 8,625,543 | -0.13(-0.98%) |
May 19, 2011 | 12.82 | 12.87 | 12.76 | 12.84 | 5,670,801 | +0.09(+0.68%) |
May 18, 2011 | 12.67 | 12.80 | 12.63 | 12.76 | 12,052,254 | +0.11(+0.89%) |
May 17, 2011 | 12.56 | 12.65 | 12.50 | 12.64 | 11,124,005 | -0.01(-0.05%) |
May 16, 2011 | 12.66 | 12.74 | 12.61 | 12.65 | 4,859,232 | -0.05(-0.37%) |
May 13, 2011 | 12.78 | 12.81 | 12.62 | 12.70 | 5,630,730 | -0.02(-0.16%) |
May 12, 2011 | 12.64 | 12.73 | 12.53 | 12.72 | 12,217,518 | +0.08(+0.63%) |
May 11, 2011 | 12.76 | 12.77 | 12.57 | 12.64 | 5,924,316 | -0.24(-1.86%) |
May 10, 2011 | 12.78 | 12.89 | 12.78 | 12.88 | 4,138,077 | +0.13(+0.99%) |
May 09, 2011 | 12.72 | 12.80 | 12.69 | 12.75 | 4,421,479 | +0.09(+0.68%) |
May 06, 2011 | 12.72 | 12.82 | 12.62 | 12.66 | 5,490,937 | +0.10(+0.79%) |
May 05, 2011 | 12.59 | 12.70 | 12.50 | 12.56 | 5,744,356 | -0.06(-0.47%) |
May 04, 2011 | 12.67 | 12.68 | 12.54 | 12.62 | 4,788,944 | -0.11(-0.84%) |
May 03, 2011 | 12.82 | 12.84 | 12.69 | 12.73 | 8,381,290 | -0.19(-1.44%) |
May 02, 2011 | 12.93 | 12.93 | 12.91 | 12.91 | 6,340,163 | +0.03(+0.26%) |
Apr 29, 2011 | 12.88 | 12.92 | 12.80 | 12.88 | 4,330,717 | +0.03(+0.21%) |
Apr 28, 2011 | 12.80 | 12.88 | 12.78 | 12.86 | 5,384,943 | +0.03(+0.26%) |
Apr 27, 2011 | 12.87 | 12.90 | 12.74 | 12.82 | 9,823,844 | -0.06(-0.47%) |
Apr 26, 2011 | 12.89 | 12.93 | 12.82 | 12.88 | 5,638,706 | +0.01(+0.05%) |
Apr 25, 2011 | 12.96 | 12.97 | 12.85 | 12.88 | 4,679,779 | -0.12(-0.92%) |
Apr 21, 2011 | 12.95 | 13.00 | 12.92 | 12.99 | 2,306,706 | +0.07(+0.57%) |
Apr 20, 2011 | 12.95 | 12.97 | 12.89 | 12.92 | 6,056,078 | +0.05(+0.36%) |
Apr 19, 2011 | 12.84 | 12.92 | 12.84 | 12.88 | 6,108,845 | -0.02(-0.16%) |
Apr 18, 2011 | 12.84 | 12.91 | 12.75 | 12.89 | 10,126,032 | -0.12(-0.92%) |
Apr 15, 2011 | 13.01 | 13.04 | 12.95 | 13.01 | 2,751,948 | +0.05(+0.41%) |
Apr 14, 2011 | 12.86 | 12.99 | 12.86 | 12.96 | 4,462,766 | +0.10(+0.78%) |
Apr 13, 2011 | 12.96 | 12.96 | 12.76 | 12.86 | 4,808,026 | +0.11(+0.89%) |
Apr 12, 2011 | 12.84 | 12.85 | 12.70 | 12.75 | 5,261,064 | -0.12(-0.93%) |
Apr 11, 2011 | 12.99 | 13.01 | 12.82 | 12.87 | 4,845,108 | -0.17(-1.28%) |
Apr 08, 2011 | 13.05 | 13.07 | 12.97 | 13.03 | 4,812,523 | +0.05(+0.41%) |
Apr 07, 2011 | 12.98 | 13.05 | 12.93 | 12.98 | 6,149,682 | -0.05(-0.41%) |
Apr 06, 2011 | 13.05 | 13.09 | 13.01 | 13.03 | 4,773,190 | +0.08(+0.62%) |
Apr 05, 2011 | 12.87 | 13.01 | 12.87 | 12.95 | 8,612,480 | +0.01(+0.10%) |
Apr 04, 2011 | 12.89 | 12.94 | 12.86 | 12.94 | 8,235,856 | +0.25(+1.94%) |
Apr 01, 2011 | 12.67 | 12.72 | 12.63 | 12.70 | 18,592,162 | +0.10(+0.79%) |
Mar 31, 2011 | 12.50 | 12.63 | 12.50 | 12.60 | 5,148,496 | +0.02(+0.16%) |
Mar 30, 2011 | 12.58 | 12.58 | 12.58 | 12.58 | 5,629,585 | +0.25(+2.05%) |
Mar 29, 2011 | 12.25 | 12.34 | 12.21 | 12.32 | 4,021,700 | +0.11(+0.87%) |
Mar 28, 2011 | 12.28 | 12.30 | 12.20 | 12.22 | 6,303,502 | -0.10(-0.81%) |
Mar 25, 2011 | 12.30 | 12.37 | 12.27 | 12.32 | 4,452,441 | -0.01(-0.07%) |
Mar 24, 2011 | 12.32 | 12.36 | 12.22 | 12.32 | 6,408,075 | +0.05(+0.39%) |
Mar 23, 2011 | 12.21 | 12.33 | 12.18 | 12.28 | 9,824,351 | +0.15(+1.21%) |
Mar 22, 2011 | 12.12 | 12.16 | 12.09 | 12.13 | 4,348,663 | +0.00(+0.00%) |
Mar 21, 2011 | 12.11 | 12.15 | 12.10 | 12.13 | 7,018,046 | +0.23(+1.96%) |
Mar 18, 2011 | 11.90 | 11.93 | 11.86 | 11.90 | 7,939,917 | +0.09(+0.79%) |
Mar 17, 2011 | 11.88 | 11.90 | 11.73 | 11.80 | 17,453,934 | -0.02(-0.17%) |
Mar 16, 2011 | 12.07 | 12.10 | 11.80 | 11.82 | 15,807,938 | -0.31(-2.52%) |
Mar 15, 2011 | 12.04 | 12.18 | 12.03 | 12.13 | 12,584,965 | -0.27(-2.20%) |
Mar 14, 2011 | 12.33 | 12.42 | 12.28 | 12.40 | 9,052,868 | -0.04(-0.32%) |
Mar 11, 2011 | 12.38 | 12.50 | 12.37 | 12.44 | 8,010,980 | -0.02(-0.16%) |
Mar 10, 2011 | 12.56 | 12.59 | 12.46 | 12.46 | 12,646,114 | -0.25(-1.94%) |
Mar 09, 2011 | 12.63 | 12.74 | 12.62 | 12.71 | 6,521,669 | +0.05(+0.42%) |
Mar 08, 2011 | 12.58 | 12.72 | 12.52 | 12.66 | 11,337,008 | +0.32(+2.59%) |
Mar 07, 2011 | 12.48 | 12.54 | 12.31 | 12.34 | 8,351,746 | -0.14(-1.12%) |
Mar 04, 2011 | 12.52 | 12.55 | 12.38 | 12.48 | 10,126,651 | +0.01(+0.11%) |
Mar 03, 2011 | 12.40 | 12.48 | 12.40 | 12.46 | 6,786,454 | +0.09(+0.70%) |
Mar 02, 2011 | 12.33 | 12.44 | 12.32 | 12.38 | 5,721,350 | +0.00(+0.00%) |
Mar 01, 2011 | 12.55 | 12.55 | 12.36 | 12.38 | 11,134,621 | -0.05(-0.38%) |
Feb 28, 2011 | 12.42 | 12.47 | 12.36 | 12.42 | 5,395,126 | +0.09(+0.70%) |
Feb 25, 2011 | 12.22 | 12.36 | 12.22 | 12.34 | 7,507,968 | +0.26(+2.15%) |
Feb 24, 2011 | 12.08 | 12.14 | 12.02 | 12.08 | 6,264,421 | -0.07(-0.55%) |
Feb 23, 2011 | 12.13 | 12.18 | 11.99 | 12.14 | 12,627,436 | +0.02(+0.16%) |
Feb 22, 2011 | 12.29 | 12.30 | 12.06 | 12.12 | 8,333,636 | -0.36(-2.88%) |
Feb 18, 2011 | 12.50 | 12.55 | 12.46 | 12.48 | 4,566,902 | +0.05(+0.43%) |
Feb 17, 2011 | 12.41 | 12.48 | 12.38 | 12.43 | 3,295,842 | -0.05(-0.37%) |
Feb 16, 2011 | 12.42 | 12.51 | 12.40 | 12.48 | 5,708,480 | +0.09(+0.70%) |
Feb 15, 2011 | 12.38 | 12.41 | 12.33 | 12.39 | 6,527,750 | +0.01(+0.05%) |
Feb 14, 2011 | 12.41 | 12.43 | 12.36 | 12.38 | 6,548,166 | -0.05(-0.37%) |
Feb 11, 2011 | 12.30 | 12.50 | 12.28 | 12.43 | 11,203,673 | +0.15(+1.19%) |
Feb 10, 2011 | 12.26 | 12.39 | 12.20 | 12.28 | 13,584,874 | -0.16(-1.28%) |
Feb 09, 2011 | 12.56 | 12.56 | 12.40 | 12.44 | 15,170,621 | -0.31(-2.40%) |
Feb 08, 2011 | 12.75 | 12.78 | 12.70 | 12.75 | 7,820,709 | -0.21(-1.59%) |
Feb 07, 2011 | 12.93 | 12.99 | 12.88 | 12.95 | 7,455,981 | -0.09(-0.66%) |
Feb 04, 2011 | 12.97 | 13.05 | 12.92 | 13.04 | 4,213,086 | +0.07(+0.56%) |
Feb 03, 2011 | 13.01 | 13.02 | 12.93 | 12.97 | 5,023,539 | -0.01(-0.05%) |
Feb 02, 2011 | 13.02 | 13.06 | 12.96 | 12.97 | 6,865,686 | +0.03(+0.26%) |
Feb 01, 2011 | 12.80 | 13.01 | 12.76 | 12.94 | 38,072,860 | +0.17(+1.35%) |
Jan 31, 2011 | 12.76 | 12.82 | 12.72 | 12.77 | 6,591,260 | +0.02(+0.16%) |
Jan 28, 2011 | 13.02 | 13.02 | 12.72 | 12.75 | 9,175,337 | -0.27(-2.10%) |
Jan 27, 2011 | 13.09 | 13.09 | 12.99 | 13.02 | 4,636,248 | -0.01(-0.10%) |
Jan 26, 2011 | 13.07 | 13.08 | 13.01 | 13.03 | 4,920,455 | +0.03(+0.20%) |
Jan 25, 2011 | 13.02 | 13.04 | 12.89 | 13.01 | 13,696,839 | -0.04(-0.34%) |
Jan 24, 2011 | 13.02 | 13.09 | 13.01 | 13.05 | 3,332,728 | -0.00(-0.01%) |
Jan 21, 2011 | 13.13 | 13.17 | 13.03 | 13.05 | 8,733,353 | -0.08(-0.61%) |
Jan 20, 2011 | 13.16 | 13.21 | 13.03 | 13.13 | 11,845,970 | -0.07(-0.55%) |
Jan 19, 2011 | 13.29 | 13.30 | 13.17 | 13.21 | 8,743,922 | -0.06(-0.45%) |
Jan 18, 2011 | 13.27 | 13.28 | 13.21 | 13.27 | 4,857,326 | +0.01(+0.05%) |
Jan 14, 2011 | 13.21 | 13.26 | 13.19 | 13.26 | 2,631,646 | +0.05(+0.40%) |
Jan 13, 2011 | 13.26 | 13.26 | 13.16 | 13.21 | 4,660,298 | -0.08(-0.60%) |
Jan 12, 2011 | 13.25 | 13.31 | 13.23 | 13.29 | 7,860,978 | +0.05(+0.40%) |
Jan 11, 2011 | 13.21 | 13.25 | 13.17 | 13.23 | 11,487,980 | +0.19(+1.43%) |
Jan 10, 2011 | 13.08 | 13.11 | 13.01 | 13.05 | 4,652,555 | -0.13(-0.96%) |
Jan 07, 2011 | 13.20 | 13.23 | 13.06 | 13.17 | 4,361,394 | -0.05(-0.40%) |
Jan 06, 2011 | 13.27 | 13.28 | 13.16 | 13.23 | 5,420,544 | -0.05(-0.40%) |
Jan 05, 2011 | 13.21 | 13.31 | 13.18 | 13.28 | 6,218,561 | +0.13(+1.01%) |
Jan 04, 2011 | 13.13 | 13.18 | 13.03 | 13.15 | 6,152,221 | +0.27(+2.07%) |
Jan 03, 2011 | 12.93 | 12.95 | 12.87 | 12.88 | 6,317,240 | +0.29(+2.33%) |
Dec 31, 2010 | 12.58 | 12.61 | 12.54 | 12.59 | 3,537,838 | -0.09(-0.73%) |
Dec 30, 2010 | 12.65 | 12.70 | 12.62 | 12.68 | 5,319,587 | +0.07(+0.53%) |
Dec 29, 2010 | 12.60 | 12.69 | 12.60 | 12.62 | 2,735,109 | +0.15(+1.17%) |
Dec 28, 2010 | 12.47 | 12.50 | 12.44 | 12.47 | 4,610,111 | -0.06(-0.48%) |
Dec 27, 2010 | 12.47 | 12.57 | 12.47 | 12.53 | 4,609,707 | +0.00(+0.00%) |
Dec 23, 2010 | 12.55 | 12.55 | 12.49 | 12.53 | 4,474,529 | -0.10(-0.79%) |
Dec 22, 2010 | 12.62 | 12.66 | 12.62 | 12.63 | 3,805,648 | +0.04(+0.32%) |
Dec 21, 2010 | 12.56 | 12.60 | 12.53 | 12.59 | 6,771,703 | +0.19(+1.57%) |
Dec 20, 2010 | 12.39 | 12.42 | 12.34 | 12.39 | 3,893,038 | -0.01(-0.11%) |
Dec 17, 2010 | 12.41 | 12.45 | 12.38 | 12.41 | 3,795,987 | +0.03(+0.27%) |
Dec 16, 2010 | 12.36 | 12.40 | 12.30 | 12.38 | 6,108,831 | -0.10(-0.79%) |
Dec 15, 2010 | 12.57 | 12.58 | 12.42 | 12.47 | 7,143,033 | -0.26(-2.02%) |
Dec 14, 2010 | 12.74 | 12.78 | 12.69 | 12.73 | 2,757,185 | -0.01(-0.10%) |
Dec 13, 2010 | 12.71 | 12.83 | 12.71 | 12.74 | 6,209,646 | +0.08(+0.62%) |
Dec 10, 2010 | 12.67 | 12.71 | 12.62 | 12.67 | 6,535,393 | +0.03(+0.26%) |
Dec 09, 2010 | 12.69 | 12.70 | 12.60 | 12.63 | 9,317,804 | -0.03(-0.21%) |
Dec 08, 2010 | 12.69 | 12.74 | 12.60 | 12.66 | 14,410,338 | -0.10(-0.78%) |
Dec 07, 2010 | 12.79 | 12.83 | 12.74 | 12.76 | 15,307,954 | +0.09(+0.68%) |
Dec 06, 2010 | 12.63 | 12.70 | 12.62 | 12.67 | 9,449,856 | -0.11(-0.88%) |
Dec 03, 2010 | 12.70 | 12.81 | 12.65 | 12.78 | 6,051,369 | -0.09(-0.67%) |
Dec 02, 2010 | 12.78 | 12.92 | 12.75 | 12.87 | 6,402,697 | +0.06(+0.46%) |
Dec 01, 2010 | 12.82 | 12.87 | 12.76 | 12.81 | 9,376,801 | +0.36(+2.86%) |
Nov 30, 2010 | 12.39 | 12.54 | 12.39 | 12.45 | 5,598,348 | -0.03(-0.26%) |
Nov 29, 2010 | 12.42 | 12.55 | 12.34 | 12.49 | 11,550,827 | +0.20(+1.61%) |
Nov 26, 2010 | 12.31 | 12.34 | 12.28 | 12.29 | 4,097,522 | -0.18(-1.48%) |
Nov 24, 2010 | 12.43 | 12.47 | 12.47 | 12.47 | 10,174,511 | +0.20(+1.67%) |
Nov 23, 2010 | 12.30 | 12.30 | 12.20 | 12.27 | 14,362,769 | -0.25(-2.00%) |
Nov 22, 2010 | 12.58 | 12.59 | 12.42 | 12.52 | 24,460,738 | -0.15(-1.22%) |
Nov 19, 2010 | 12.69 | 12.70 | 12.52 | 12.68 | 39,344,600 | -0.21(-1.66%) |
Nov 18, 2010 | 12.85 | 12.93 | 12.84 | 12.89 | 6,561,765 | +0.23(+1.82%) |
Nov 17, 2010 | 12.61 | 12.70 | 12.58 | 12.66 | 8,448,468 | -0.03(-0.21%) |
Nov 16, 2010 | 12.86 | 12.88 | 12.63 | 12.69 | 18,554,436 | -0.30(-2.34%) |
Nov 15, 2010 | 12.99 | 13.08 | 12.94 | 12.99 | 7,259,136 | -0.01(-0.05%) |
Nov 12, 2010 | 13.03 | 13.11 | 12.90 | 12.99 | 8,021,387 | -0.17(-1.30%) |
Nov 11, 2010 | 13.12 | 13.17 | 13.04 | 13.17 | 12,299,010 | -0.09(-0.65%) |
Nov 10, 2010 | 13.17 | 13.27 | 13.06 | 13.25 | 16,381,280 | +0.15(+1.16%) |
Nov 09, 2010 | 13.29 | 13.29 | 13.03 | 13.10 | 12,827,234 | -0.24(-1.78%) |
Nov 08, 2010 | 13.29 | 13.34 | 13.25 | 13.34 | 7,821,864 | +0.03(+0.25%) |
Nov 05, 2010 | 13.23 | 13.31 | 13.21 | 13.30 | 10,132,020 | +0.04(+0.30%) |
Nov 04, 2010 | 13.18 | 13.29 | 13.16 | 13.27 | 13,732,945 | +0.34(+2.60%) |
Nov 03, 2010 | 12.83 | 12.94 | 12.73 | 12.93 | 14,671,400 | +0.23(+1.82%) |
Nov 02, 2010 | 12.66 | 12.70 | 12.63 | 12.70 | 6,075,277 | +0.14(+1.10%) |
Nov 01, 2010 | 12.58 | 12.66 | 12.53 | 12.56 | 8,268,821 | +0.21(+1.71%) |
Oct 29, 2010 | 12.28 | 12.36 | 12.23 | 12.35 | 6,035,776 | +0.03(+0.27%) |
Oct 28, 2010 | 12.36 | 12.39 | 12.28 | 12.32 | 7,096,452 | -0.03(-0.27%) |
Oct 27, 2010 | 12.30 | 12.36 | 12.17 | 12.35 | 13,597,524 | -0.29(-2.30%) |
Oct 25, 2010 | 12.63 | 12.70 | 12.59 | 12.64 | 12,508,496 | +0.13(+1.00%) |
Oct 22, 2010 | 12.56 | 12.58 | 12.48 | 12.51 | 9,879,836 | +0.01(+0.11%) |
Oct 21, 2010 | 12.59 | 12.59 | 12.37 | 12.50 | 14,897,756 | -0.14(-1.15%) |
Oct 20, 2010 | 12.54 | 12.69 | 12.51 | 12.65 | 14,738,956 | +0.19(+1.54%) |
Oct 19, 2010 | 12.55 | 12.57 | 12.38 | 12.45 | 17,986,080 | -0.16(-1.31%) |
Oct 18, 2010 | 12.51 | 12.62 | 12.51 | 12.62 | 5,662,347 | +0.05(+0.37%) |
Oct 15, 2010 | 12.61 | 12.62 | 12.47 | 12.57 | 16,207,810 | -0.01(-0.05%) |
Oct 14, 2010 | 12.59 | 12.61 | 12.51 | 12.58 | 12,736,628 | -0.05(-0.42%) |
Oct 13, 2010 | 12.59 | 12.67 | 12.53 | 12.63 | 8,756,013 | +0.14(+1.16%) |
Oct 12, 2010 | 12.49 | 12.53 | 12.43 | 12.49 | 7,502,154 | -0.05(-0.42%) |
Oct 11, 2010 | 12.53 | 12.55 | 12.47 | 12.54 | 5,044,610 | +0.13(+1.06%) |
Oct 08, 2010 | 12.41 | 12.45 | 12.30 | 12.41 | 8,167,435 | +0.18(+1.46%) |
Oct 07, 2010 | 12.25 | 12.30 | 12.18 | 12.23 | 8,654,589 | +0.00(+0.00%) |
Oct 06, 2010 | 12.18 | 12.24 | 12.17 | 12.23 | 7,558,515 | +0.02(+0.16%) |
Oct 05, 2010 | 12.14 | 12.24 | 12.12 | 12.21 | 8,588,454 | +0.08(+0.65%) |
Oct 04, 2010 | 12.11 | 12.16 | 12.05 | 12.13 | 8,295,986 | +0.05(+0.44%) |
Oct 01, 2010 | 12.08 | 12.09 | 11.97 | 12.08 | 11,979,720 | +0.12(+0.99%) |
Sep 30, 2010 | 12.01 | 12.07 | 11.93 | 11.96 | 19,066,190 | +0.10(+0.83%) |
Sep 29, 2010 | 11.91 | 11.91 | 11.83 | 11.86 | 18,091,990 | +0.05(+0.39%) |
Sep 28, 2010 | 11.85 | 11.85 | 11.78 | 11.81 | 20,040,112 | -0.07(-0.61%) |
Sep 27, 2010 | 11.89 | 11.93 | 11.85 | 11.89 | 4,238,579 | +0.05(+0.39%) |
Sep 24, 2010 | 11.80 | 11.87 | 11.78 | 11.84 | 6,985,057 | +0.23(+1.99%) |
Sep 23, 2010 | 11.60 | 11.68 | 11.59 | 11.61 | 12,660,087 | -0.06(-0.51%) |
Sep 22, 2010 | 11.69 | 11.72 | 11.62 | 11.67 | 15,343,595 | +0.09(+0.74%) |
Sep 21, 2010 | 11.64 | 11.64 | 11.53 | 11.58 | 14,395,219 | -0.04(-0.34%) |
Sep 20, 2010 | 11.52 | 11.65 | 11.51 | 11.62 | 7,371,472 | +0.20(+1.79%) |
Sep 17, 2010 | 11.42 | 11.47 | 11.39 | 11.42 | 6,754,106 | +0.06(+0.52%) |
Sep 15, 2010 | 11.30 | 11.40 | 11.29 | 11.36 | 5,192,974 | +0.05(+0.47%) |
Sep 14, 2010 | 11.23 | 11.34 | 11.23 | 11.31 | 11,143,699 | +0.04(+0.35%) |
Sep 13, 2010 | 11.27 | 11.31 | 11.19 | 11.27 | 6,542,746 | +0.15(+1.30%) |
Sep 10, 2010 | 11.10 | 11.16 | 11.10 | 11.12 | 5,245,181 | +0.03(+0.30%) |
Sep 09, 2010 | 11.09 | 11.12 | 11.04 | 11.09 | 8,100,601 | +0.09(+0.84%) |
Sep 08, 2010 | 10.97 | 11.07 | 10.95 | 11.00 | 6,638,563 | +0.07(+0.60%) |
Sep 07, 2010 | 11.03 | 11.04 | 10.93 | 10.93 | 13,918,986 | +0.10(+0.91%) |
Sep 03, 2010 | 10.83 | 10.89 | 10.80 | 10.83 | 3,565,774 | +0.01(+0.12%) |
Sep 02, 2010 | 10.79 | 10.83 | 10.73 | 10.82 | 3,414,153 | +0.03(+0.31%) |
Sep 01, 2010 | 10.67 | 10.80 | 10.67 | 10.79 | 7,636,985 | +0.24(+2.25%) |
Aug 31, 2010 | 10.55 | 10.67 | 10.52 | 10.55 | 217,329 | +0.01(+0.06%) |
Aug 30, 2010 | 10.55 | 10.62 | 10.54 | 10.54 | 4,966,758 | -0.10(-0.93%) |
Aug 27, 2010 | 10.64 | 10.68 | 10.52 | 10.64 | 8,112,495 | +0.07(+0.62%) |
Aug 26, 2010 | 10.58 | 10.61 | 10.54 | 10.58 | 1,516 | -0.01(-0.06%) |
Aug 25, 2010 | 10.52 | 10.60 | 10.46 | 10.58 | 13,196,996 | +0.04(+0.37%) |
Aug 24, 2010 | 10.52 | 10.58 | 10.46 | 10.54 | 7,411,271 | -0.06(-0.56%) |
Aug 23, 2010 | 10.62 | 10.70 | 10.58 | 10.60 | 3,088,141 | -0.05(-0.49%) |
Aug 20, 2010 | 10.63 | 10.65 | 10.57 | 10.65 | 6,120,793 | +0.01(+0.12%) |
Aug 19, 2010 | 10.67 | 10.69 | 10.57 | 10.64 | 7,616,814 | -0.03(-0.31%) |
Aug 18, 2010 | 10.66 | 10.73 | 10.61 | 10.67 | 4,130,172 | +0.01(+0.06%) |
Aug 17, 2010 | 10.72 | 10.75 | 10.66 | 10.67 | 4,312,743 | +0.01(+0.06%) |
Aug 16, 2010 | 10.60 | 10.67 | 10.58 | 10.66 | 4,431,361 | -0.05(-0.49%) |
Aug 13, 2010 | 10.71 | 10.73 | 10.67 | 10.71 | 6,401,088 | +0.01(+0.06%) |
Aug 12, 2010 | 10.63 | 10.74 | 10.61 | 10.71 | 3,650,341 | -0.01(-0.12%) |
Aug 11, 2010 | 10.76 | 10.80 | 10.71 | 10.72 | 6,340,993 | -0.16(-1.45%) |
Aug 10, 2010 | 10.78 | 10.90 | 10.78 | 10.88 | 9,148,318 | -0.09(-0.84%) |
Aug 09, 2010 | 10.90 | 10.98 | 10.89 | 10.97 | 17,262,544 | +0.13(+1.22%) |
Aug 06, 2010 | 10.84 | 10.87 | 10.71 | 10.84 | 11,934,557 | +0.06(+0.55%) |
Aug 05, 2010 | 10.70 | 10.79 | 10.67 | 10.78 | 13,232,537 | +0.02(+0.18%) |
Aug 04, 2010 | 10.75 | 10.83 | 10.74 | 10.76 | 10,501,724 | +0.02(+0.18%) |
Aug 03, 2010 | 10.72 | 10.78 | 10.65 | 10.74 | 10,496,892 | -0.01(-0.06%) |
Aug 02, 2010 | 10.70 | 10.77 | 10.64 | 10.75 | 8,101,553 | +0.24(+2.26%) |
Jul 30, 2010 | 10.51 | 10.56 | 10.38 | 10.51 | 9,526,197 | +0.05(+0.44%) |
Jul 29, 2010 | 10.46 | 10.54 | 10.42 | 10.46 | 14,217,355 | +0.09(+0.89%) |
Jul 28, 2010 | 10.40 | 10.44 | 10.36 | 10.37 | 10,880,241 | -0.09(-0.88%) |
Jul 27, 2010 | 10.46 | 10.50 | 10.42 | 10.46 | 8,929,000 | -0.04(-0.38%) |
Jul 26, 2010 | 10.40 | 10.54 | 10.40 | 10.50 | 9,071,872 | +0.07(+0.63%) |
Jul 23, 2010 | 10.35 | 10.46 | 10.31 | 10.44 | 10,042,773 | +0.14(+1.34%) |
Jul 22, 2010 | 10.23 | 10.38 | 10.21 | 10.30 | 12,861,348 | +0.24(+2.36%) |
Jul 21, 2010 | 10.17 | 10.17 | 10.01 | 10.06 | 6,736,789 | -0.11(-1.04%) |
Jul 20, 2010 | 10.03 | 10.21 | 10.03 | 10.17 | 5,125,820 | +0.15(+1.51%) |
Jul 19, 2010 | 9.995 | 10.05 | 9.936 | 10.01 | 3,456,692 | +0.03(+0.26%) |
Jul 16, 2010 | 9.988 | 10.08 | 9.929 | 9.988 | 4,211,272 | -0.14(-1.37%) |
Jul 15, 2010 | 10.12 | 10.15 | 10.01 | 10.13 | 4,889,457 | -0.07(-0.71%) |
Jul 14, 2010 | 10.13 | 10.21 | 10.11 | 10.20 | 5,194,458 | +0.01(+0.06%) |
Jul 13, 2010 | 10.16 | 10.23 | 10.15 | 10.19 | 4,356,794 | +0.03(+0.26%) |
Jul 12, 2010 | 10.13 | 10.19 | 10.09 | 10.17 | 3,821,388 | +0.03(+0.26%) |
Jul 09, 2010 | 10.14 | 10.15 | 10.04 | 10.14 | 4,719,462 | +0.11(+1.12%) |
Jul 08, 2010 | 10.00 | 10.04 | 9.936 | 10.03 | 6,643,163 | +0.01(+0.13%) |
Jul 07, 2010 | 9.857 | 10.03 | 9.837 | 10.01 | 6,042,229 | +0.13(+1.27%) |
Jul 06, 2010 | 9.936 | 10.01 | 9.830 | 9.890 | 5,504,392 | +0.08(+0.81%) |
Jul 02, 2010 | 9.810 | 9.857 | 9.738 | 9.810 | 6,432,453 | +0.05(+0.54%) |
Jul 01, 2010 | 9.731 | 9.774 | 9.606 | 9.758 | 6,962,434 | +0.02(+0.20%) |
Jun 30, 2010 | 9.850 | 9.896 | 9.718 | 9.738 | 7,298,275 | -0.09(-0.94%) |
Jun 29, 2010 | 9.909 | 9.936 | 9.771 | 9.830 | 8,546,400 | -0.34(-3.31%) |
Jun 25, 2010 | 10.17 | 10.23 | 10.08 | 10.17 | 4,792,838 | +0.07(+0.72%) |
Jun 24, 2010 | 10.18 | 10.20 | 10.07 | 10.09 | 6,494,063 | -0.03(-0.33%) |
Jun 23, 2010 | 10.18 | 10.21 | 10.07 | 10.13 | 6,855,736 | +0.25(+2.54%) |
Jun 22, 2010 | 9.927 | 10.01 | 9.844 | 9.876 | 5,452,765 | -0.05(-0.51%) |
Jun 21, 2010 | 10.03 | 10.08 | 9.882 | 9.927 | 8,013,439 | +0.13(+1.36%) |
Jun 18, 2010 | 9.793 | 9.825 | 9.736 | 9.793 | 4,110,163 | +0.02(+0.20%) |
Jun 17, 2010 | 9.736 | 9.787 | 9.673 | 9.774 | 8,932,289 | -0.01(-0.07%) |
Jun 16, 2010 | 9.730 | 9.806 | 9.698 | 9.781 | 5,392,375 | +0.01(+0.07%) |
Jun 15, 2010 | 9.679 | 9.819 | 9.647 | 9.774 | 8,027,279 | +0.17(+1.79%) |
Jun 14, 2010 | 9.666 | 9.704 | 9.564 | 9.603 | 8,315,518 | +0.01(+0.07%) |
Jun 11, 2010 | 9.463 | 9.622 | 9.463 | 9.596 | 5,956,837 | +0.06(+0.67%) |
Jun 10, 2010 | 9.482 | 9.564 | 9.456 | 9.533 | 8,777,003 | +0.13(+1.35%) |
Jun 09, 2010 | 9.418 | 9.539 | 9.342 | 9.406 | 11,048,464 | +0.04(+0.48%) |
Jun 08, 2010 | 9.291 | 9.406 | 9.202 | 9.361 | 13,673,249 | +0.17(+1.80%) |
Jun 07, 2010 | 9.291 | 9.329 | 9.177 | 9.196 | 9,675,944 | -0.03(-0.28%) |
Jun 04, 2010 | 9.221 | 9.374 | 9.170 | 9.221 | 11,210,219 | -0.24(-2.49%) |
Jun 03, 2010 | 9.475 | 9.507 | 9.342 | 9.456 | 13,701,951 | +0.01(+0.07%) |
Jun 02, 2010 | 9.348 | 9.469 | 9.278 | 9.450 | 41,149,240 | +0.19(+2.06%) |