Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.58 | 10.58 | 10.41 | 10.42 | 13,226,699 | -0.19(-1.76%) |
Jul 28, 2011 | 10.63 | 10.76 | 10.59 | 10.61 | 9,731,870 | -0.08(-0.72%) |
Jul 27, 2011 | 10.81 | 10.82 | 10.63 | 10.69 | 13,197,025 | -0.13(-1.24%) |
Jul 26, 2011 | 10.85 | 10.90 | 10.81 | 10.82 | 9,628,809 | -0.03(-0.31%) |
Jul 25, 2011 | 10.76 | 10.91 | 10.76 | 10.86 | 5,421,018 | +0.02(+0.14%) |
Jul 22, 2011 | 10.93 | 10.94 | 10.82 | 10.84 | 5,168,097 | -0.08(-0.74%) |
Jul 21, 2011 | 10.80 | 10.96 | 10.80 | 10.92 | 6,876,403 | +0.18(+1.67%) |
Jul 20, 2011 | 10.71 | 10.79 | 10.66 | 10.74 | 6,475,375 | +0.03(+0.30%) |
Jul 19, 2011 | 10.65 | 10.74 | 10.57 | 10.71 | 6,877,442 | +0.08(+0.73%) |
Jul 18, 2011 | 10.68 | 10.71 | 10.59 | 10.63 | 6,820,364 | -0.08(-0.77%) |
Jul 15, 2011 | 10.77 | 10.78 | 10.68 | 10.72 | 10,829,660 | -0.04(-0.33%) |
Jul 14, 2011 | 10.80 | 10.86 | 10.74 | 10.75 | 7,848,217 | -0.04(-0.37%) |
Jul 13, 2011 | 10.84 | 10.88 | 10.78 | 10.79 | 8,693,320 | -0.02(-0.16%) |
Jul 12, 2011 | 10.75 | 10.88 | 10.73 | 10.81 | 8,344,440 | +0.02(+0.23%) |
Jul 11, 2011 | 10.79 | 10.82 | 10.72 | 10.78 | 6,531,350 | -0.10(-0.94%) |
Jul 08, 2011 | 10.88 | 10.91 | 10.83 | 10.89 | 5,407,910 | -0.07(-0.60%) |
Jul 07, 2011 | 10.97 | 10.97 | 10.87 | 10.95 | 6,798,849 | +0.05(+0.50%) |
Jul 06, 2011 | 10.89 | 10.95 | 10.83 | 10.90 | 6,353,894 | +0.01(+0.12%) |
Jul 05, 2011 | 10.94 | 10.96 | 10.84 | 10.88 | 7,690,056 | -0.09(-0.84%) |
Jul 01, 2011 | 10.84 | 10.99 | 10.82 | 10.98 | 7,430,456 | +0.14(+1.25%) |
Jun 30, 2011 | 10.82 | 10.84 | 10.73 | 10.84 | 8,780,055 | +0.04(+0.40%) |
Jun 29, 2011 | 10.80 | 10.82 | 10.75 | 10.80 | 7,965,770 | +0.03(+0.25%) |
Jun 28, 2011 | 10.76 | 10.80 | 10.70 | 10.77 | 5,370,328 | +0.02(+0.19%) |
Jun 27, 2011 | 10.69 | 10.76 | 10.69 | 10.75 | 7,844,899 | +0.07(+0.65%) |
Jun 24, 2011 | 10.66 | 10.75 | 10.62 | 10.68 | 9,706,437 | +0.04(+0.41%) |
Jun 23, 2011 | 10.62 | 10.67 | 10.53 | 10.64 | 7,914,094 | -0.06(-0.60%) |
Jun 22, 2011 | 10.72 | 10.75 | 10.64 | 10.70 | 9,315,799 | -0.05(-0.44%) |
Jun 21, 2011 | 10.79 | 10.80 | 10.70 | 10.75 | 7,135,712 | -0.02(-0.14%) |
Jun 20, 2011 | 10.73 | 10.76 | 10.72 | 10.76 | 8,382,032 | +0.08(+0.74%) |
Jun 17, 2011 | 10.67 | 10.75 | 10.66 | 10.68 | 10,222,203 | +0.09(+0.86%) |
Jun 16, 2011 | 10.49 | 10.62 | 10.49 | 10.59 | 10,190,744 | +0.13(+1.23%) |
Jun 15, 2011 | 10.50 | 10.61 | 10.42 | 10.46 | 8,735,693 | -0.08(-0.75%) |
Jun 14, 2011 | 10.62 | 10.63 | 10.51 | 10.54 | 7,574,947 | -0.00(-0.02%) |
Jun 13, 2011 | 10.50 | 10.57 | 10.44 | 10.55 | 6,944,925 | +0.08(+0.74%) |
Jun 10, 2011 | 10.49 | 10.57 | 10.44 | 10.47 | 13,289,352 | -0.03(-0.25%) |
Jun 09, 2011 | 10.50 | 10.55 | 10.46 | 10.49 | 5,829,891 | +0.02(+0.23%) |
Jun 08, 2011 | 10.45 | 10.51 | 10.43 | 10.47 | 7,645,573 | +0.02(+0.16%) |
Jun 07, 2011 | 10.48 | 10.58 | 10.45 | 10.45 | 10,286,453 | +0.00(+0.00%) |
Jun 06, 2011 | 10.46 | 10.53 | 10.40 | 10.45 | 10,377,895 | -0.05(-0.48%) |
Jun 03, 2011 | 10.26 | 10.52 | 10.22 | 10.50 | 17,836,618 | -0.32(-2.96%) |
May 24, 2011 | 10.86 | 10.89 | 10.81 | 10.82 | 7,877,021 | -0.04(-0.37%) |
May 23, 2011 | 10.83 | 10.92 | 10.79 | 10.86 | 9,251,602 | -0.04(-0.33%) |
May 20, 2011 | 11.03 | 11.04 | 10.88 | 10.90 | 12,420,493 | -0.12(-1.04%) |
May 19, 2011 | 11.09 | 11.10 | 10.98 | 11.02 | 9,329,862 | -0.02(-0.19%) |
May 18, 2011 | 11.06 | 11.06 | 10.98 | 11.04 | 8,136,532 | -0.02(-0.17%) |
May 17, 2011 | 10.94 | 11.07 | 10.92 | 11.06 | 8,380,787 | +0.10(+0.91%) |
May 16, 2011 | 11.02 | 11.13 | 10.94 | 10.96 | 10,527,533 | -0.11(-0.97%) |
May 13, 2011 | 11.11 | 11.12 | 10.99 | 11.06 | 7,517,350 | -0.05(-0.41%) |
May 12, 2011 | 10.94 | 11.12 | 10.93 | 11.11 | 7,981,773 | +0.12(+1.13%) |
May 11, 2011 | 11.00 | 11.03 | 10.91 | 10.98 | 6,650,711 | -0.02(-0.22%) |
May 10, 2011 | 10.90 | 11.05 | 10.89 | 11.01 | 7,688,540 | +0.13(+1.21%) |
May 09, 2011 | 10.81 | 10.89 | 10.72 | 10.88 | 6,584,569 | +0.05(+0.45%) |
May 06, 2011 | 10.84 | 10.92 | 10.76 | 10.83 | 7,637,643 | +0.06(+0.60%) |
May 05, 2011 | 10.81 | 10.83 | 10.72 | 10.76 | 9,499,679 | -0.07(-0.66%) |
May 04, 2011 | 10.81 | 10.88 | 10.73 | 10.83 | 10,555,059 | +0.01(+0.10%) |
May 03, 2011 | 10.68 | 10.84 | 10.65 | 10.82 | 12,014,710 | +0.15(+1.36%) |
May 02, 2011 | 10.69 | 10.69 | 10.67 | 10.68 | 10,238,635 | +0.01(+0.05%) |
Apr 29, 2011 | 10.67 | 10.73 | 10.59 | 10.67 | 9,354,133 | -0.05(-0.46%) |
Apr 28, 2011 | 10.56 | 10.75 | 10.56 | 10.72 | 9,462,628 | +0.12(+1.12%) |
Apr 27, 2011 | 10.59 | 10.62 | 10.51 | 10.60 | 8,110,442 | +0.03(+0.29%) |
Apr 26, 2011 | 10.48 | 10.58 | 10.48 | 10.57 | 7,317,843 | +0.11(+1.05%) |
Apr 25, 2011 | 10.46 | 10.51 | 10.44 | 10.46 | 4,790,588 | -0.01(-0.09%) |
Apr 21, 2011 | 10.52 | 10.53 | 10.43 | 10.47 | 6,079,452 | -0.03(-0.30%) |
Apr 20, 2011 | 10.44 | 10.52 | 10.40 | 10.50 | 6,931,498 | +0.15(+1.44%) |
Apr 19, 2011 | 10.35 | 10.39 | 10.32 | 10.36 | 7,107,422 | -0.01(-0.07%) |
Apr 18, 2011 | 10.32 | 10.37 | 10.24 | 10.36 | 10,017,210 | -0.04(-0.35%) |
Apr 15, 2011 | 10.44 | 10.50 | 10.38 | 10.40 | 14,643,881 | -0.01(-0.07%) |
Apr 14, 2011 | 10.35 | 10.44 | 10.30 | 10.41 | 6,469,862 | +0.04(+0.35%) |
Apr 13, 2011 | 10.43 | 10.48 | 10.36 | 10.37 | 8,826,876 | -0.03(-0.27%) |
Apr 12, 2011 | 10.37 | 10.45 | 10.34 | 10.40 | 10,292,904 | -0.01(-0.09%) |
Apr 11, 2011 | 10.57 | 10.59 | 10.39 | 10.41 | 13,117,012 | -0.16(-1.48%) |
Apr 08, 2011 | 10.58 | 10.62 | 10.47 | 10.56 | 8,752,576 | -0.01(-0.09%) |
Apr 07, 2011 | 10.63 | 10.64 | 10.52 | 10.57 | 14,599,000 | -0.10(-0.92%) |
Apr 06, 2011 | 10.63 | 10.68 | 10.58 | 10.67 | 8,380,760 | +0.05(+0.46%) |
Apr 05, 2011 | 10.55 | 10.63 | 10.53 | 10.62 | 10,077,749 | +0.02(+0.21%) |
Apr 04, 2011 | 10.53 | 10.60 | 10.52 | 10.60 | 10,797,740 | +0.05(+0.46%) |
Apr 01, 2011 | 10.42 | 10.55 | 10.41 | 10.55 | 11,510,855 | +0.15(+1.47%) |
Mar 31, 2011 | 10.35 | 10.42 | 10.33 | 10.40 | 8,927,530 | +0.03(+0.25%) |
Mar 30, 2011 | 10.36 | 10.39 | 10.31 | 10.37 | 10,390,372 | +0.06(+0.55%) |
Mar 29, 2011 | 10.16 | 10.32 | 10.12 | 10.32 | 7,115,188 | +0.17(+1.69%) |
Mar 28, 2011 | 10.23 | 10.28 | 10.14 | 10.14 | 7,849,013 | -0.06(-0.61%) |
Mar 25, 2011 | 10.23 | 10.24 | 10.17 | 10.21 | 6,289,380 | +0.02(+0.15%) |
Mar 24, 2011 | 10.19 | 10.21 | 10.10 | 10.19 | 9,826,349 | +0.06(+0.62%) |
Mar 23, 2011 | 10.13 | 10.17 | 10.08 | 10.13 | 4,566,926 | -0.04(-0.37%) |
Mar 22, 2011 | 10.17 | 10.20 | 10.10 | 10.17 | 7,290,555 | +0.02(+0.24%) |
Mar 21, 2011 | 10.21 | 10.25 | 10.14 | 10.14 | 7,788,209 | +0.19(+1.90%) |
Mar 18, 2011 | 10.04 | 10.11 | 9.918 | 9.953 | 13,221,668 | -0.01(-0.11%) |
Mar 17, 2011 | 10.02 | 10.06 | 9.884 | 9.965 | 10,797,114 | +0.03(+0.35%) |
Mar 16, 2011 | 10.15 | 10.16 | 9.818 | 9.930 | 16,723,096 | -0.21(-2.11%) |
Mar 15, 2011 | 10.18 | 10.39 | 10.14 | 10.14 | 17,366,360 | -0.25(-2.38%) |
Mar 14, 2011 | 10.41 | 10.44 | 10.31 | 10.39 | 12,963,616 | -0.12(-1.10%) |
Mar 11, 2011 | 10.39 | 10.54 | 10.39 | 10.51 | 11,507,261 | +0.06(+0.61%) |
Mar 10, 2011 | 10.44 | 10.54 | 10.38 | 10.44 | 11,113,750 | -0.08(-0.75%) |
Mar 09, 2011 | 10.44 | 10.53 | 10.34 | 10.52 | 8,700,423 | +0.09(+0.85%) |
Mar 08, 2011 | 10.32 | 10.46 | 10.32 | 10.43 | 8,083,255 | +0.13(+1.24%) |
Mar 07, 2011 | 10.33 | 10.38 | 10.25 | 10.30 | 8,412,432 | -0.02(-0.24%) |
Mar 04, 2011 | 10.27 | 10.33 | 10.17 | 10.33 | 12,528,568 | +0.06(+0.57%) |
Mar 03, 2011 | 10.20 | 10.33 | 10.20 | 10.27 | 11,499,236 | +0.12(+1.19%) |
Mar 02, 2011 | 10.12 | 10.16 | 10.06 | 10.15 | 10,520,573 | -0.06(-0.61%) |
Mar 01, 2011 | 10.46 | 10.48 | 10.21 | 10.21 | 16,256,377 | -0.25(-2.42%) |
Feb 28, 2011 | 10.31 | 10.48 | 10.31 | 10.46 | 11,671,243 | +0.15(+1.43%) |
Feb 25, 2011 | 10.27 | 10.34 | 10.27 | 10.32 | 6,030,225 | +0.05(+0.52%) |
Feb 24, 2011 | 10.23 | 10.34 | 10.22 | 10.26 | 9,900,908 | +0.01(+0.07%) |
Feb 23, 2011 | 10.16 | 10.34 | 10.16 | 10.26 | 9,942,264 | -0.05(-0.51%) |
Feb 22, 2011 | 10.21 | 10.33 | 10.21 | 10.31 | 9,633,511 | +0.01(+0.11%) |
Feb 18, 2011 | 10.26 | 10.30 | 10.22 | 10.30 | 9,918,724 | +0.07(+0.64%) |
Feb 17, 2011 | 10.22 | 10.31 | 10.22 | 10.23 | 7,476,730 | -0.02(-0.22%) |
Feb 16, 2011 | 10.33 | 10.35 | 10.16 | 10.26 | 9,269,360 | -0.08(-0.75%) |
Feb 15, 2011 | 10.29 | 10.35 | 10.24 | 10.33 | 7,131,158 | +0.01(+0.13%) |
Feb 14, 2011 | 10.37 | 10.39 | 10.26 | 10.32 | 5,673,193 | -0.07(-0.65%) |
Feb 11, 2011 | 10.40 | 10.43 | 10.35 | 10.39 | 6,305,192 | -0.03(-0.29%) |
Feb 10, 2011 | 10.39 | 10.43 | 10.35 | 10.42 | 6,556,523 | -0.00(-0.04%) |
Feb 09, 2011 | 10.46 | 10.44 | 10.37 | 10.42 | 4,948,373 | -0.04(-0.34%) |
Feb 08, 2011 | 10.39 | 10.46 | 10.36 | 10.46 | 5,891,602 | +0.05(+0.44%) |
Feb 07, 2011 | 10.33 | 10.42 | 10.29 | 10.41 | 13,080,951 | +0.08(+0.82%) |
Feb 04, 2011 | 10.34 | 10.37 | 10.23 | 10.33 | 10,954,862 | -0.05(-0.45%) |
Feb 03, 2011 | 10.32 | 10.40 | 10.23 | 10.37 | 14,267,395 | +0.02(+0.24%) |
Feb 02, 2011 | 10.35 | 10.46 | 10.25 | 10.35 | 9,395,712 | +0.06(+0.60%) |
Feb 01, 2011 | 10.15 | 10.31 | 10.13 | 10.29 | 9,108,802 | +0.20(+2.00%) |
Jan 31, 2011 | 10.19 | 10.27 | 10.08 | 10.09 | 11,574,113 | -0.11(-1.05%) |
Jan 28, 2011 | 10.25 | 10.32 | 10.18 | 10.19 | 10,957,391 | -0.07(-0.70%) |
Jan 27, 2011 | 10.19 | 10.32 | 10.15 | 10.26 | 7,665,906 | +0.04(+0.37%) |
Jan 26, 2011 | 10.30 | 10.32 | 10.13 | 10.23 | 11,456,491 | -0.07(-0.66%) |
Jan 25, 2011 | 10.17 | 10.29 | 10.08 | 10.29 | 17,307,660 | +0.08(+0.79%) |
Jan 24, 2011 | 10.24 | 10.31 | 10.20 | 10.21 | 13,576,495 | -0.05(-0.51%) |
Jan 21, 2011 | 10.27 | 10.29 | 10.21 | 10.27 | 13,397,884 | +0.03(+0.31%) |
Jan 20, 2011 | 10.22 | 10.33 | 10.20 | 10.23 | 13,850,328 | +0.04(+0.35%) |
Jan 19, 2011 | 10.23 | 10.28 | 10.18 | 10.20 | 6,793,034 | -0.05(-0.44%) |
Jan 18, 2011 | 10.23 | 10.27 | 10.20 | 10.24 | 6,854,129 | +0.03(+0.28%) |
Jan 14, 2011 | 10.12 | 10.23 | 10.08 | 10.22 | 8,516,723 | +0.07(+0.73%) |
Jan 13, 2011 | 10.13 | 10.17 | 10.07 | 10.14 | 8,592,671 | +0.02(+0.24%) |
Jan 12, 2011 | 10.02 | 10.18 | 10.02 | 10.12 | 11,237,526 | +0.16(+1.65%) |
Jan 11, 2011 | 10.07 | 10.07 | 9.921 | 9.953 | 9,734,457 | -0.03(-0.30%) |
Jan 10, 2011 | 9.820 | 10.02 | 9.778 | 9.984 | 15,653,876 | +0.13(+1.34%) |
Jan 07, 2011 | 9.848 | 9.859 | 9.723 | 9.852 | 7,282,254 | +0.02(+0.21%) |
Jan 06, 2011 | 9.872 | 9.899 | 9.772 | 9.831 | 9,485,511 | -0.04(-0.44%) |
Jan 05, 2011 | 9.931 | 9.953 | 9.829 | 9.874 | 14,533,675 | -0.08(-0.78%) |
Jan 04, 2011 | 9.863 | 9.987 | 9.799 | 9.952 | 9,201,554 | +0.10(+1.00%) |
Jan 03, 2011 | 9.844 | 9.886 | 9.774 | 9.853 | 8,031,213 | +0.05(+0.46%) |
Dec 31, 2010 | 9.786 | 9.867 | 9.772 | 9.808 | 4,672,049 | +0.00(+0.04%) |
Dec 30, 2010 | 9.829 | 9.867 | 9.787 | 9.804 | 4,647,650 | -0.02(-0.19%) |
Dec 29, 2010 | 9.820 | 9.882 | 9.763 | 9.823 | 7,276,376 | -0.04(-0.42%) |
Dec 28, 2010 | 9.833 | 9.882 | 9.779 | 9.865 | 4,414,479 | +0.03(+0.27%) |
Dec 27, 2010 | 9.814 | 9.886 | 9.763 | 9.838 | 4,745,273 | -0.00(-0.04%) |
Dec 23, 2010 | 9.820 | 9.903 | 9.810 | 9.842 | 6,997,666 | +0.02(+0.19%) |
Dec 22, 2010 | 9.667 | 9.853 | 9.623 | 9.823 | 12,575,834 | +0.18(+1.86%) |
Dec 21, 2010 | 9.725 | 9.769 | 9.642 | 9.644 | 11,750,334 | -0.08(-0.80%) |
Dec 20, 2010 | 9.735 | 9.784 | 9.665 | 9.721 | 11,033,545 | -0.03(-0.27%) |
Dec 17, 2010 | 9.584 | 9.752 | 9.578 | 9.748 | 18,001,978 | +0.08(+0.88%) |
Dec 16, 2010 | 9.604 | 9.669 | 9.544 | 9.663 | 14,556,293 | +0.07(+0.75%) |
Dec 15, 2010 | 9.706 | 9.720 | 9.582 | 9.591 | 14,002,107 | -0.11(-1.15%) |
Dec 14, 2010 | 9.846 | 9.878 | 9.659 | 9.703 | 18,159,504 | -0.12(-1.27%) |
Dec 13, 2010 | 9.853 | 9.897 | 9.801 | 9.827 | 10,403,126 | +0.02(+0.17%) |
Dec 10, 2010 | 9.661 | 9.895 | 9.653 | 9.810 | 12,746,701 | +0.17(+1.80%) |
Dec 09, 2010 | 9.637 | 9.650 | 9.553 | 9.637 | 9,905,265 | +0.04(+0.39%) |
Dec 08, 2010 | 9.570 | 9.614 | 9.480 | 9.599 | 12,616,162 | +0.01(+0.08%) |
Dec 07, 2010 | 9.669 | 9.697 | 9.569 | 9.591 | 9,315,497 | -0.01(-0.14%) |
Dec 06, 2010 | 9.621 | 9.657 | 9.580 | 9.604 | 8,239,651 | -0.04(-0.37%) |
Dec 03, 2010 | 9.618 | 9.653 | 9.557 | 9.640 | 10,547,214 | -0.02(-0.25%) |
Dec 02, 2010 | 9.604 | 9.665 | 9.548 | 9.665 | 8,803,436 | +0.06(+0.59%) |
Dec 01, 2010 | 9.663 | 9.684 | 9.564 | 9.608 | 14,398,863 | +0.06(+0.61%) |
Nov 30, 2010 | 9.538 | 9.587 | 9.433 | 9.550 | 12,390,862 | -0.02(-0.16%) |
Nov 29, 2010 | 9.565 | 9.597 | 9.472 | 9.565 | 10,974,310 | -0.02(-0.16%) |
Nov 26, 2010 | 9.650 | 9.669 | 9.565 | 9.580 | 5,988,010 | -0.13(-1.38%) |
Nov 24, 2010 | 9.665 | 9.714 | 9.714 | 9.714 | 7,742,432 | +0.06(+0.63%) |
Nov 23, 2010 | 9.733 | 9.684 | 9.621 | 9.653 | 13,904,978 | -0.17(-1.77%) |
Nov 22, 2010 | 9.757 | 9.844 | 9.691 | 9.827 | 10,844,513 | +0.02(+0.23%) |
Nov 19, 2010 | 9.829 | 9.886 | 9.776 | 9.804 | 10,454,834 | -0.07(-0.71%) |
Nov 18, 2010 | 9.886 | 9.956 | 9.799 | 9.874 | 11,597,325 | +0.02(+0.25%) |
Nov 17, 2010 | 9.941 | 9.974 | 9.831 | 9.850 | 10,245,860 | -0.07(-0.67%) |
Nov 16, 2010 | 10.06 | 10.08 | 9.870 | 9.916 | 13,951,438 | -0.18(-1.80%) |
Nov 15, 2010 | 10.15 | 10.16 | 10.06 | 10.10 | 7,329,685 | -0.02(-0.20%) |
Nov 12, 2010 | 10.16 | 10.18 | 10.06 | 10.12 | 8,142,824 | -0.05(-0.48%) |
Nov 11, 2010 | 10.17 | 10.27 | 10.14 | 10.17 | 8,469,960 | -0.05(-0.44%) |
Nov 10, 2010 | 10.24 | 10.25 | 10.14 | 10.21 | 6,317,521 | -0.06(-0.55%) |
Nov 09, 2010 | 10.28 | 10.32 | 10.22 | 10.27 | 7,571,740 | -0.00(-0.04%) |
Nov 08, 2010 | 10.30 | 10.32 | 10.25 | 10.27 | 6,667,996 | -0.05(-0.51%) |
Nov 05, 2010 | 10.33 | 10.38 | 10.26 | 10.33 | 7,056,011 | -0.05(-0.51%) |
Nov 04, 2010 | 10.39 | 10.40 | 10.30 | 10.38 | 8,229,617 | +0.07(+0.70%) |
Nov 03, 2010 | 10.29 | 10.34 | 10.20 | 10.31 | 8,255,664 | +0.04(+0.42%) |
Nov 02, 2010 | 10.22 | 10.28 | 10.18 | 10.26 | 6,557,981 | +0.09(+0.89%) |
Nov 01, 2010 | 10.42 | 10.42 | 10.06 | 10.17 | 14,095,776 | -0.21(-2.03%) |
Oct 29, 2010 | 10.23 | 10.39 | 9.999 | 10.38 | 22,612,408 | -0.00(-0.02%) |
Oct 28, 2010 | 10.38 | 10.44 | 10.30 | 10.39 | 11,208,404 | +0.07(+0.64%) |
Oct 27, 2010 | 10.37 | 10.37 | 10.20 | 10.32 | 12,699,250 | -0.03(-0.27%) |
Oct 25, 2010 | 10.53 | 10.53 | 10.34 | 10.35 | 9,857,634 | -0.11(-1.08%) |
Oct 22, 2010 | 10.51 | 10.53 | 10.41 | 10.46 | 8,104,123 | -0.03(-0.25%) |
Oct 21, 2010 | 10.60 | 10.61 | 10.43 | 10.49 | 9,808,899 | -0.08(-0.79%) |
Oct 20, 2010 | 10.52 | 10.61 | 10.44 | 10.57 | 7,788,203 | +0.10(+0.94%) |
Oct 19, 2010 | 10.46 | 10.53 | 10.44 | 10.47 | 9,286,624 | -0.06(-0.55%) |
Oct 18, 2010 | 10.44 | 10.54 | 10.41 | 10.53 | 5,319,845 | +0.09(+0.90%) |
Oct 15, 2010 | 10.50 | 10.50 | 10.37 | 10.44 | 10,685,191 | -0.00(-0.04%) |
Oct 14, 2010 | 10.46 | 10.48 | 10.39 | 10.44 | 11,097,673 | -0.02(-0.23%) |
Oct 13, 2010 | 10.47 | 10.51 | 10.45 | 10.46 | 13,119,503 | +0.04(+0.42%) |
Oct 12, 2010 | 10.36 | 10.44 | 10.30 | 10.42 | 12,184,560 | +0.05(+0.45%) |
Oct 11, 2010 | 10.34 | 10.38 | 10.29 | 10.37 | 3,797,354 | +0.01(+0.13%) |
Oct 08, 2010 | 10.36 | 10.39 | 10.32 | 10.36 | 5,885,972 | +0.00(+0.04%) |
Oct 07, 2010 | 10.34 | 10.38 | 10.33 | 10.36 | 6,932,643 | +0.02(+0.22%) |
Oct 06, 2010 | 10.20 | 10.36 | 10.20 | 10.33 | 14,116,565 | +0.07(+0.70%) |
Oct 05, 2010 | 10.22 | 10.29 | 10.19 | 10.26 | 13,047,827 | +0.08(+0.76%) |
Oct 04, 2010 | 10.26 | 10.30 | 10.14 | 10.19 | 9,977,429 | -0.08(-0.77%) |
Oct 01, 2010 | 10.26 | 10.28 | 10.18 | 10.26 | 11,849,229 | +0.00(+0.03%) |
Sep 30, 2010 | 10.26 | 10.46 | 10.25 | 10.26 | 53,536 | -0.05(-0.51%) |
Sep 29, 2010 | 10.33 | 10.35 | 10.23 | 10.31 | 2,788 | -0.06(-0.62%) |
Sep 28, 2010 | 10.35 | 10.39 | 10.24 | 10.38 | 6,908,302 | +0.06(+0.62%) |
Sep 27, 2010 | 10.30 | 10.36 | 10.26 | 10.31 | 6,391,147 | +0.03(+0.31%) |
Sep 24, 2010 | 10.22 | 10.38 | 10.18 | 10.28 | 10,889,203 | +0.18(+1.77%) |
Sep 23, 2010 | 10.10 | 10.22 | 10.09 | 10.10 | 6,685,202 | -0.14(-1.40%) |
Sep 22, 2010 | 10.23 | 10.29 | 10.19 | 10.25 | 9,974,630 | +0.04(+0.41%) |
Sep 21, 2010 | 10.26 | 10.33 | 10.17 | 10.20 | 8,953,201 | -0.08(-0.75%) |
Sep 20, 2010 | 10.17 | 10.28 | 10.11 | 10.28 | 6,518,804 | +0.14(+1.38%) |
Sep 17, 2010 | 10.14 | 10.21 | 10.12 | 10.14 | 9,301,779 | +0.00(+0.02%) |
Sep 15, 2010 | 10.15 | 10.21 | 10.07 | 10.14 | 26,252,082 | -0.24(-2.31%) |
Sep 14, 2010 | 10.36 | 10.47 | 10.36 | 10.38 | 5,830 | -0.08(-0.78%) |
Sep 13, 2010 | 10.48 | 10.56 | 10.42 | 10.46 | 12,139,303 | +0.05(+0.53%) |
Sep 10, 2010 | 10.35 | 10.41 | 10.25 | 10.41 | 10,684,517 | +0.10(+1.01%) |
Sep 09, 2010 | 10.32 | 10.36 | 10.29 | 10.30 | 10,856,869 | +0.06(+0.63%) |
Sep 08, 2010 | 10.27 | 10.31 | 10.14 | 10.24 | 2,417 | -0.00(-0.04%) |
Sep 07, 2010 | 10.22 | 10.31 | 10.22 | 10.24 | 2,342 | -0.07(-0.64%) |
Sep 03, 2010 | 10.34 | 10.38 | 10.27 | 10.31 | 6,354,992 | +0.00(+0.00%) |
Sep 02, 2010 | 10.33 | 10.34 | 10.22 | 10.31 | 6,253,208 | +0.00(+0.04%) |
Sep 01, 2010 | 10.18 | 10.30 | 10.09 | 10.30 | 10,517,615 | +0.19(+1.86%) |
Aug 31, 2010 | 10.11 | 10.16 | 9.965 | 10.12 | 20,142 | +0.03(+0.33%) |
Aug 30, 2010 | 10.11 | 10.19 | 10.05 | 10.08 | 6,902,063 | -0.08(-0.82%) |
Aug 27, 2010 | 10.12 | 10.17 | 9.984 | 10.17 | 6,392,176 | +0.16(+1.58%) |
Aug 26, 2010 | 10.02 | 10.09 | 9.969 | 10.01 | 7,323,917 | -0.04(-0.41%) |
Aug 25, 2010 | 10.03 | 10.24 | 9.982 | 10.05 | 217,666 | -0.19(-1.88%) |
Aug 24, 2010 | 10.06 | 10.42 | 10.05 | 10.24 | 2,931 | +0.11(+1.06%) |
Aug 23, 2010 | 10.07 | 10.19 | 10.07 | 10.13 | 9,194,339 | +0.08(+0.81%) |
Aug 20, 2010 | 9.680 | 10.08 | 9.680 | 10.05 | 18,980,790 | +0.27(+2.80%) |
Aug 19, 2010 | 9.846 | 9.880 | 9.716 | 9.780 | 2,931 | -0.13(-1.35%) |
Aug 18, 2010 | 9.874 | 9.946 | 9.795 | 9.914 | 2,634 | +0.02(+0.15%) |
Aug 17, 2010 | 9.880 | 9.993 | 9.861 | 9.899 | 6,697,521 | +0.06(+0.59%) |
Aug 16, 2010 | 9.767 | 9.878 | 9.684 | 9.840 | 6,700,659 | +0.03(+0.27%) |
Aug 13, 2010 | 9.814 | 9.903 | 9.759 | 9.814 | 5,620,234 | -0.01(-0.08%) |
Aug 12, 2010 | 9.874 | 9.887 | 9.742 | 9.821 | 7,561,605 | -0.12(-1.18%) |
Aug 11, 2010 | 9.993 | 10.08 | 9.916 | 9.938 | 8,120 | -0.20(-1.99%) |
Aug 10, 2010 | 10.02 | 10.17 | 9.989 | 10.14 | 8,590,980 | +0.05(+0.50%) |
Aug 09, 2010 | 10.13 | 10.16 | 10.06 | 10.09 | 6,944,882 | -0.04(-0.43%) |
Aug 06, 2010 | 10.13 | 10.13 | 9.933 | 10.13 | 5,047,957 | +0.08(+0.84%) |
Aug 05, 2010 | 10.03 | 10.05 | 9.940 | 10.05 | 10,282,769 | -0.06(-0.63%) |
Aug 04, 2010 | 10.16 | 10.16 | 9.980 | 10.11 | 1,060 | -0.03(-0.26%) |
Aug 03, 2010 | 10.14 | 10.20 | 10.09 | 10.14 | 5,417,393 | -0.05(-0.50%) |