Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.32 | 11.34 | 11.15 | 11.22 | 13,003,386 | -0.18(-1.60%) |
Feb 28, 2012 | 11.50 | 11.50 | 11.39 | 11.41 | 7,971,242 | -0.06(-0.56%) |
Feb 27, 2012 | 11.44 | 11.51 | 11.40 | 11.47 | 54,317,148 | +0.01(+0.08%) |
Feb 24, 2012 | 11.39 | 11.48 | 11.35 | 11.46 | 34,148,396 | +0.11(+0.93%) |
Feb 23, 2012 | 11.35 | 11.39 | 11.27 | 11.36 | 31,682,200 | +0.01(+0.05%) |
Feb 22, 2012 | 11.41 | 11.45 | 11.32 | 11.35 | 6,893,712 | -0.04(-0.38%) |
Feb 21, 2012 | 11.40 | 11.42 | 11.36 | 11.39 | 10,584,070 | +0.04(+0.32%) |
Feb 17, 2012 | 11.41 | 11.45 | 11.34 | 11.36 | 10,004,084 | -0.04(-0.35%) |
Feb 16, 2012 | 11.34 | 11.46 | 11.31 | 11.40 | 10,961,563 | +0.09(+0.77%) |
Feb 15, 2012 | 11.41 | 11.43 | 11.25 | 11.31 | 9,999,980 | -0.08(-0.68%) |
Feb 14, 2012 | 11.29 | 11.39 | 11.27 | 11.39 | 7,131,459 | +0.06(+0.57%) |
Feb 13, 2012 | 11.41 | 11.41 | 11.28 | 11.32 | 9,562,799 | -0.06(-0.53%) |
Feb 10, 2012 | 11.32 | 11.40 | 11.32 | 11.38 | 7,154,029 | +0.01(+0.12%) |
Feb 09, 2012 | 11.38 | 11.40 | 11.31 | 11.37 | 8,555,953 | -0.01(-0.10%) |
Feb 08, 2012 | 11.33 | 11.40 | 11.29 | 11.38 | 8,915,128 | +0.03(+0.28%) |
Feb 07, 2012 | 11.29 | 11.40 | 11.24 | 11.35 | 9,344,113 | +0.04(+0.35%) |
Feb 06, 2012 | 11.33 | 11.38 | 11.28 | 11.31 | 6,990,890 | -0.05(-0.40%) |
Feb 03, 2012 | 11.41 | 11.43 | 11.29 | 11.36 | 9,808,063 | +0.02(+0.17%) |
Feb 02, 2012 | 11.34 | 11.41 | 11.29 | 11.34 | 10,666,467 | +0.03(+0.27%) |
Feb 01, 2012 | 11.35 | 11.38 | 11.29 | 11.31 | 11,481,687 | +0.02(+0.17%) |
Jan 31, 2012 | 11.31 | 11.32 | 11.23 | 11.29 | 11,580,031 | -0.02(-0.13%) |
Jan 30, 2012 | 11.26 | 11.39 | 11.20 | 11.30 | 14,343,337 | +0.00(+0.02%) |
Jan 27, 2012 | 11.20 | 11.33 | 11.14 | 11.30 | 14,052,132 | +0.05(+0.42%) |
Jan 26, 2012 | 11.34 | 11.36 | 11.20 | 11.25 | 15,763,335 | -0.07(-0.63%) |
Jan 25, 2012 | 11.13 | 11.34 | 11.07 | 11.33 | 13,180,208 | +0.16(+1.45%) |
Jan 24, 2012 | 11.19 | 11.20 | 11.09 | 11.16 | 7,892,133 | -0.03(-0.29%) |
Jan 23, 2012 | 11.17 | 11.27 | 11.16 | 11.20 | 11,213,338 | +0.01(+0.08%) |
Jan 20, 2012 | 11.08 | 11.19 | 11.08 | 11.19 | 12,827,814 | +0.10(+0.88%) |
Jan 19, 2012 | 11.26 | 11.26 | 11.08 | 11.09 | 12,232,611 | -0.13(-1.19%) |
Jan 18, 2012 | 11.15 | 11.24 | 11.14 | 11.22 | 9,376,931 | +0.07(+0.59%) |
Jan 17, 2012 | 11.26 | 11.29 | 11.13 | 11.16 | 10,089,491 | +0.01(+0.05%) |
Jan 13, 2012 | 11.14 | 11.20 | 11.10 | 11.15 | 10,954,098 | -0.05(-0.45%) |
Jan 12, 2012 | 11.21 | 11.23 | 11.12 | 11.20 | 10,292,325 | +0.03(+0.30%) |
Jan 11, 2012 | 11.14 | 11.20 | 11.09 | 11.17 | 9,381,698 | -0.01(-0.07%) |
Jan 10, 2012 | 11.16 | 11.22 | 11.11 | 11.18 | 10,071,295 | +0.05(+0.44%) |
Jan 09, 2012 | 11.16 | 11.18 | 11.05 | 11.13 | 12,402,144 | +0.01(+0.12%) |
Jan 06, 2012 | 11.22 | 11.23 | 11.11 | 11.11 | 24,114,742 | -0.12(-1.06%) |
Jan 05, 2012 | 11.15 | 11.25 | 11.05 | 11.23 | 18,063,448 | +0.14(+1.28%) |
Jan 04, 2012 | 11.10 | 11.14 | 11.07 | 11.09 | 15,480,905 | -0.39(-3.42%) |
Dec 30, 2011 | 11.50 | 11.52 | 11.46 | 11.48 | 6,517,073 | -0.04(-0.33%) |
Dec 29, 2011 | 11.50 | 11.53 | 11.43 | 11.52 | 6,427,032 | +0.08(+0.68%) |
Dec 28, 2011 | 11.45 | 11.50 | 11.43 | 11.44 | 7,799,902 | -0.02(-0.16%) |
Dec 27, 2011 | 11.37 | 11.48 | 11.36 | 11.46 | 7,840,684 | +0.10(+0.86%) |
Dec 23, 2011 | 11.26 | 11.38 | 11.26 | 11.36 | 9,799,172 | +0.11(+0.96%) |
Dec 21, 2011 | 11.11 | 11.30 | 11.10 | 11.26 | 15,573,104 | +0.18(+1.60%) |
Dec 20, 2011 | 10.95 | 11.12 | 10.94 | 11.08 | 14,010,809 | +0.22(+2.07%) |
Dec 19, 2011 | 10.88 | 10.94 | 10.81 | 10.85 | 10,469,184 | -0.06(-0.55%) |
Dec 16, 2011 | 10.98 | 10.99 | 10.86 | 10.91 | 21,037,048 | -0.01(-0.07%) |
Dec 15, 2011 | 10.91 | 10.95 | 10.83 | 10.92 | 11,387,398 | +0.14(+1.29%) |
Dec 14, 2011 | 10.79 | 10.85 | 10.74 | 10.78 | 10,240,992 | -0.04(-0.37%) |
Dec 13, 2011 | 10.81 | 10.94 | 10.76 | 10.82 | 9,676,821 | +0.07(+0.68%) |
Dec 12, 2011 | 10.82 | 10.85 | 10.68 | 10.75 | 9,286,906 | -0.09(-0.85%) |
Dec 09, 2011 | 10.74 | 10.86 | 10.70 | 10.84 | 9,700,525 | +0.16(+1.52%) |
Dec 08, 2011 | 10.71 | 10.80 | 10.66 | 10.68 | 11,412,344 | -0.09(-0.81%) |
Dec 07, 2011 | 10.67 | 10.80 | 10.65 | 10.77 | 9,698,436 | +0.06(+0.53%) |
Dec 06, 2011 | 10.68 | 10.79 | 10.64 | 10.71 | 9,946,664 | +0.05(+0.48%) |
Dec 05, 2011 | 10.67 | 10.75 | 10.58 | 10.66 | 11,765,443 | +0.14(+1.34%) |
Dec 02, 2011 | 10.56 | 10.63 | 10.50 | 10.52 | 13,195,255 | +0.03(+0.32%) |
Dec 01, 2011 | 10.46 | 10.56 | 10.44 | 10.48 | 7,046,290 | +0.03(+0.25%) |
Nov 30, 2011 | 10.44 | 10.50 | 10.36 | 10.46 | 16,397,152 | +0.20(+1.91%) |
Nov 29, 2011 | 10.15 | 10.30 | 10.13 | 10.26 | 8,319,432 | +0.16(+1.59%) |
Nov 28, 2011 | 10.11 | 10.18 | 10.05 | 10.10 | 10,575,360 | +0.18(+1.86%) |
Nov 25, 2011 | 9.874 | 9.983 | 9.868 | 9.915 | 5,245,156 | +0.04(+0.36%) |
Nov 23, 2011 | 10.02 | 10.05 | 9.878 | 9.880 | 12,017,721 | -0.20(-2.02%) |
Nov 22, 2011 | 10.19 | 10.23 | 10.02 | 10.08 | 10,817,427 | -0.23(-2.27%) |
Nov 21, 2011 | 10.40 | 10.43 | 10.27 | 10.32 | 12,039,676 | -0.16(-1.50%) |
Nov 18, 2011 | 10.47 | 10.53 | 10.41 | 10.47 | 9,842,811 | +0.03(+0.27%) |
Nov 17, 2011 | 10.46 | 10.55 | 10.37 | 10.45 | 11,591,759 | -0.04(-0.40%) |
Nov 16, 2011 | 10.42 | 10.60 | 10.40 | 10.49 | 13,407,043 | -0.01(-0.09%) |
Nov 15, 2011 | 10.43 | 10.54 | 10.38 | 10.50 | 18,869,438 | +0.07(+0.69%) |
Nov 14, 2011 | 10.54 | 10.54 | 10.38 | 10.42 | 6,765,678 | -0.10(-0.99%) |
Nov 11, 2011 | 10.50 | 10.60 | 10.50 | 10.53 | 9,414,787 | +0.10(+0.96%) |
Nov 10, 2011 | 10.46 | 10.48 | 10.37 | 10.43 | 8,235,620 | +0.08(+0.75%) |
Nov 09, 2011 | 10.52 | 10.52 | 10.32 | 10.35 | 13,468,980 | -0.30(-2.78%) |
Nov 08, 2011 | 10.57 | 10.65 | 10.52 | 10.65 | 8,857,343 | +0.08(+0.75%) |
Nov 07, 2011 | 10.50 | 10.69 | 10.45 | 10.57 | 15,908,325 | -0.08(-0.73%) |
Nov 04, 2011 | 10.48 | 10.73 | 10.48 | 10.65 | 19,113,366 | -0.22(-2.03%) |
Nov 03, 2011 | 10.68 | 10.88 | 10.64 | 10.87 | 14,601,325 | +0.27(+2.51%) |
Nov 02, 2011 | 10.58 | 10.70 | 10.57 | 10.60 | 10,283,306 | +0.16(+1.54%) |
Nov 01, 2011 | 10.47 | 10.57 | 10.41 | 10.44 | 13,627,511 | -0.20(-1.86%) |
Oct 31, 2011 | 10.66 | 10.76 | 10.64 | 10.64 | 13,072,967 | -0.12(-1.12%) |
Oct 28, 2011 | 10.89 | 10.91 | 10.74 | 10.76 | 14,610,036 | -0.14(-1.31%) |
Oct 27, 2011 | 10.84 | 10.96 | 10.74 | 10.90 | 15,982,095 | +0.33(+3.16%) |
Oct 26, 2011 | 10.53 | 10.62 | 10.45 | 10.57 | 12,408,739 | +0.16(+1.50%) |
Oct 25, 2011 | 10.48 | 10.54 | 10.40 | 10.41 | 8,628,976 | -0.12(-1.15%) |
Oct 24, 2011 | 10.54 | 10.59 | 10.48 | 10.53 | 8,046,794 | -0.01(-0.05%) |
Oct 21, 2011 | 10.47 | 10.55 | 10.45 | 10.54 | 10,788,627 | +0.15(+1.43%) |
Oct 20, 2011 | 10.35 | 10.42 | 10.32 | 10.39 | 8,173,519 | +0.06(+0.60%) |
Oct 19, 2011 | 10.36 | 10.48 | 10.31 | 10.33 | 9,669,865 | -0.02(-0.15%) |
Oct 18, 2011 | 10.33 | 10.42 | 10.22 | 10.34 | 10,358,667 | +0.03(+0.26%) |
Oct 17, 2011 | 10.35 | 10.40 | 10.28 | 10.32 | 10,218,210 | -0.03(-0.31%) |
Oct 14, 2011 | 10.35 | 10.41 | 10.30 | 10.35 | 10,423,000 | +0.05(+0.49%) |
Oct 13, 2011 | 10.27 | 10.33 | 10.20 | 10.30 | 7,566,726 | -0.02(-0.16%) |
Oct 12, 2011 | 10.34 | 10.39 | 10.26 | 10.31 | 9,502,389 | -0.02(-0.16%) |
Oct 11, 2011 | 10.36 | 10.38 | 10.26 | 10.33 | 6,363,913 | -0.06(-0.60%) |
Oct 10, 2011 | 10.35 | 10.40 | 10.26 | 10.39 | 9,134,021 | +0.17(+1.66%) |
Oct 07, 2011 | 10.19 | 10.29 | 10.11 | 10.22 | 15,044,720 | +0.08(+0.82%) |
Oct 06, 2011 | 10.10 | 10.15 | 10.06 | 10.14 | 7,821,205 | +0.14(+1.39%) |
Oct 05, 2011 | 10.03 | 10.07 | 9.908 | 10.00 | 12,844,807 | +0.00(+0.02%) |
Oct 04, 2011 | 9.872 | 10.00 | 9.681 | 9.998 | 15,498,374 | +0.03(+0.26%) |
Oct 03, 2011 | 10.20 | 10.29 | 9.968 | 9.972 | 11,755,258 | -0.22(-2.13%) |
Sep 30, 2011 | 10.21 | 10.33 | 10.19 | 10.19 | 12,945,028 | -0.09(-0.92%) |
Sep 29, 2011 | 10.27 | 10.32 | 10.18 | 10.28 | 15,184,939 | +0.13(+1.26%) |
Sep 28, 2011 | 10.32 | 10.37 | 10.13 | 10.15 | 11,437,453 | -0.14(-1.32%) |
Sep 27, 2011 | 10.45 | 10.49 | 10.25 | 10.29 | 13,859,404 | +0.03(+0.33%) |
Sep 26, 2011 | 10.25 | 10.27 | 10.16 | 10.26 | 11,224,356 | +0.11(+1.06%) |
Sep 23, 2011 | 10.06 | 10.28 | 10.05 | 10.15 | 14,267,737 | +0.09(+0.86%) |
Sep 22, 2011 | 10.16 | 10.27 | 9.978 | 10.06 | 19,563,430 | -0.28(-2.66%) |
Sep 21, 2011 | 10.52 | 10.61 | 10.33 | 10.34 | 11,991,493 | -0.16(-1.54%) |
Sep 20, 2011 | 10.37 | 10.63 | 10.35 | 10.50 | 13,224,002 | +0.17(+1.68%) |
Sep 19, 2011 | 10.31 | 10.37 | 10.29 | 10.33 | 7,818,750 | -0.10(-0.96%) |
Sep 16, 2011 | 10.29 | 10.45 | 10.26 | 10.43 | 15,761,193 | +0.18(+1.73%) |
Sep 15, 2011 | 10.23 | 10.32 | 10.18 | 10.25 | 14,359,539 | +0.09(+0.91%) |
Sep 14, 2011 | 10.10 | 10.25 | 10.01 | 10.16 | 13,077,469 | +0.05(+0.48%) |
Sep 13, 2011 | 10.20 | 10.21 | 10.05 | 10.11 | 16,922,572 | -0.10(-0.98%) |
Sep 12, 2011 | 10.03 | 10.21 | 10.01 | 10.21 | 10,934,412 | +0.10(+0.97%) |
Sep 09, 2011 | 10.21 | 10.24 | 10.05 | 10.11 | 14,921,065 | -0.20(-1.94%) |
Sep 08, 2011 | 10.22 | 10.40 | 10.22 | 10.31 | 13,655,181 | -0.06(-0.62%) |
Sep 07, 2011 | 10.52 | 10.52 | 10.26 | 10.37 | 16,297,514 | -0.01(-0.09%) |
Sep 06, 2011 | 10.34 | 10.40 | 10.19 | 10.38 | 9,641,293 | -0.11(-1.04%) |
Sep 02, 2011 | 10.54 | 10.58 | 10.48 | 10.49 | 10,676,381 | -0.21(-1.92%) |
Sep 01, 2011 | 10.72 | 10.76 | 10.65 | 10.70 | 13,933,481 | +0.00(+0.00%) |
Aug 31, 2011 | 10.67 | 10.72 | 10.62 | 10.70 | 11,372,251 | +0.05(+0.50%) |
Aug 30, 2011 | 10.58 | 10.69 | 10.55 | 10.65 | 8,034,244 | +0.03(+0.27%) |
Aug 29, 2011 | 10.55 | 10.62 | 10.50 | 10.62 | 6,489,594 | +0.17(+1.59%) |
Aug 26, 2011 | 10.36 | 10.47 | 10.13 | 10.45 | 8,992,816 | +0.04(+0.36%) |
Aug 25, 2011 | 10.59 | 10.59 | 10.34 | 10.41 | 9,812,114 | -0.16(-1.48%) |
Aug 24, 2011 | 10.28 | 10.59 | 10.27 | 10.57 | 11,757,241 | +0.17(+1.67%) |
Aug 23, 2011 | 10.26 | 10.40 | 10.17 | 10.40 | 12,195,281 | +0.19(+1.83%) |
Aug 22, 2011 | 10.39 | 10.39 | 10.19 | 10.21 | 12,101,729 | -0.03(-0.29%) |
Aug 19, 2011 | 10.22 | 10.32 | 10.18 | 10.24 | 13,154,552 | -0.06(-0.55%) |
Aug 18, 2011 | 10.22 | 10.32 | 10.08 | 10.30 | 19,511,424 | -0.09(-0.84%) |
Aug 17, 2011 | 10.38 | 10.51 | 10.35 | 10.38 | 9,120,878 | +0.07(+0.66%) |
Aug 16, 2011 | 10.25 | 10.36 | 10.15 | 10.32 | 9,456,783 | -0.01(-0.09%) |
Aug 15, 2011 | 9.989 | 10.35 | 9.968 | 10.32 | 32,546,956 | +0.39(+3.89%) |
Aug 12, 2011 | 9.963 | 10.08 | 9.881 | 9.938 | 35,664,088 | +0.05(+0.46%) |
Aug 11, 2011 | 9.493 | 9.993 | 9.466 | 9.893 | 37,284,988 | +0.43(+4.50%) |
Aug 10, 2011 | 9.670 | 9.764 | 9.431 | 9.466 | 21,685,512 | -0.33(-3.37%) |
Aug 09, 2011 | 9.795 | 9.814 | 9.242 | 9.797 | 23,670,340 | +0.33(+3.53%) |
Aug 08, 2011 | 9.795 | 9.919 | 9.431 | 9.463 | 18,679,434 | -0.50(-5.00%) |
Aug 05, 2011 | 9.976 | 10.04 | 9.783 | 9.961 | 23,068,282 | +0.06(+0.61%) |
Aug 04, 2011 | 10.11 | 10.20 | 9.897 | 9.900 | 17,256,960 | -0.29(-2.85%) |
Aug 03, 2011 | 10.24 | 10.26 | 10.02 | 10.19 | 17,790,286 | -0.04(-0.39%) |
Aug 02, 2011 | 10.39 | 10.43 | 10.23 | 10.23 | 9,554,226 | -0.22(-2.11%) |
Aug 01, 2011 | 10.48 | 10.52 | 10.36 | 10.45 | 8,929,555 | +0.03(+0.29%) |
Jul 29, 2011 | 10.58 | 10.58 | 10.40 | 10.42 | 13,229,675 | -0.19(-1.76%) |
Jul 28, 2011 | 10.63 | 10.75 | 10.59 | 10.61 | 9,734,060 | -0.08(-0.72%) |
Jul 27, 2011 | 10.80 | 10.82 | 10.63 | 10.68 | 13,199,995 | -0.13(-1.24%) |
Jul 26, 2011 | 10.85 | 10.90 | 10.80 | 10.82 | 9,630,975 | -0.03(-0.31%) |
Jul 25, 2011 | 10.76 | 10.91 | 10.76 | 10.85 | 5,422,238 | +0.02(+0.14%) |
Jul 22, 2011 | 10.92 | 10.94 | 10.82 | 10.84 | 5,169,260 | -0.08(-0.74%) |
Jul 21, 2011 | 10.79 | 10.96 | 10.79 | 10.92 | 6,877,950 | +0.18(+1.67%) |
Jul 20, 2011 | 10.71 | 10.79 | 10.65 | 10.74 | 6,476,832 | +0.03(+0.30%) |
Jul 19, 2011 | 10.65 | 10.73 | 10.57 | 10.71 | 6,878,989 | +0.08(+0.73%) |
Jul 18, 2011 | 10.68 | 10.71 | 10.58 | 10.63 | 6,821,899 | -0.08(-0.77%) |
Jul 15, 2011 | 10.77 | 10.77 | 10.67 | 10.71 | 10,832,097 | -0.04(-0.33%) |
Jul 14, 2011 | 10.80 | 10.85 | 10.73 | 10.75 | 7,849,983 | -0.04(-0.37%) |
Jul 13, 2011 | 10.84 | 10.87 | 10.78 | 10.79 | 8,695,276 | -0.02(-0.16%) |
Jul 12, 2011 | 10.75 | 10.88 | 10.72 | 10.81 | 8,346,317 | +0.02(+0.23%) |
Jul 11, 2011 | 10.79 | 10.81 | 10.72 | 10.78 | 6,532,820 | -0.10(-0.94%) |
Jul 08, 2011 | 10.87 | 10.91 | 10.82 | 10.88 | 5,409,127 | -0.07(-0.60%) |
Jul 07, 2011 | 10.97 | 10.97 | 10.87 | 10.95 | 6,800,378 | +0.05(+0.50%) |
Jul 06, 2011 | 10.88 | 10.94 | 10.83 | 10.89 | 6,355,324 | +0.01(+0.12%) |
Jul 05, 2011 | 10.93 | 10.95 | 10.84 | 10.88 | 7,691,786 | -0.09(-0.84%) |
Jul 01, 2011 | 10.84 | 10.99 | 10.82 | 10.97 | 7,432,127 | +0.14(+1.25%) |
Jun 30, 2011 | 10.82 | 10.84 | 10.73 | 10.84 | 8,782,030 | +0.04(+0.40%) |
Jun 29, 2011 | 10.80 | 10.82 | 10.74 | 10.79 | 7,967,563 | +0.03(+0.25%) |
Jun 28, 2011 | 10.76 | 10.80 | 10.70 | 10.77 | 5,371,536 | +0.02(+0.19%) |
Jun 27, 2011 | 10.68 | 10.76 | 10.68 | 10.75 | 7,846,664 | +0.07(+0.65%) |
Jun 24, 2011 | 10.66 | 10.75 | 10.62 | 10.68 | 9,708,621 | +0.04(+0.41%) |
Jun 23, 2011 | 10.62 | 10.67 | 10.53 | 10.63 | 7,915,875 | -0.06(-0.60%) |
Jun 22, 2011 | 10.72 | 10.75 | 10.64 | 10.70 | 9,317,895 | -0.05(-0.44%) |
Jun 21, 2011 | 10.79 | 10.80 | 10.69 | 10.75 | 7,137,317 | -0.02(-0.14%) |
Jun 20, 2011 | 10.73 | 10.76 | 10.72 | 10.76 | 8,383,918 | +0.08(+0.74%) |
Jun 17, 2011 | 10.66 | 10.75 | 10.66 | 10.68 | 10,224,503 | +0.09(+0.85%) |
Jun 16, 2011 | 10.49 | 10.62 | 10.49 | 10.59 | 10,193,037 | +0.13(+1.23%) |
Jun 15, 2011 | 10.50 | 10.61 | 10.42 | 10.46 | 8,737,659 | -0.08(-0.75%) |
Jun 14, 2011 | 10.62 | 10.63 | 10.50 | 10.54 | 7,576,651 | -0.00(-0.02%) |
Jun 13, 2011 | 10.50 | 10.57 | 10.44 | 10.54 | 6,946,487 | +0.08(+0.74%) |
Jun 10, 2011 | 10.49 | 10.57 | 10.44 | 10.47 | 13,292,343 | -0.03(-0.25%) |
Jun 09, 2011 | 10.50 | 10.55 | 10.46 | 10.49 | 5,831,203 | +0.02(+0.23%) |
Jun 08, 2011 | 10.44 | 10.51 | 10.42 | 10.47 | 7,647,293 | +0.02(+0.16%) |
Jun 07, 2011 | 10.48 | 10.58 | 10.45 | 10.45 | 10,288,767 | +0.00(+0.00%) |
Jun 06, 2011 | 10.45 | 10.52 | 10.40 | 10.45 | 10,380,230 | -0.05(-0.49%) |
Jun 03, 2011 | 10.26 | 10.52 | 10.22 | 10.50 | 17,840,632 | -0.32(-2.96%) |
May 24, 2011 | 10.86 | 10.89 | 10.80 | 10.82 | 7,878,794 | -0.04(-0.36%) |
May 23, 2011 | 10.83 | 10.92 | 10.79 | 10.86 | 9,253,684 | -0.04(-0.33%) |
May 20, 2011 | 11.03 | 11.04 | 10.88 | 10.90 | 12,423,287 | -0.12(-1.04%) |
May 19, 2011 | 11.08 | 11.10 | 10.98 | 11.01 | 9,331,961 | -0.02(-0.19%) |
May 18, 2011 | 11.06 | 11.06 | 10.98 | 11.03 | 8,138,362 | -0.02(-0.17%) |
May 17, 2011 | 10.93 | 11.07 | 10.92 | 11.05 | 8,382,672 | +0.10(+0.91%) |
May 16, 2011 | 11.02 | 11.12 | 10.94 | 10.95 | 10,529,901 | -0.11(-0.97%) |
May 13, 2011 | 11.11 | 11.12 | 10.98 | 11.06 | 7,519,041 | -0.05(-0.41%) |
May 12, 2011 | 10.94 | 11.12 | 10.93 | 11.11 | 7,983,569 | +0.12(+1.13%) |
May 11, 2011 | 10.99 | 11.03 | 10.90 | 10.98 | 6,652,207 | -0.02(-0.22%) |
May 10, 2011 | 10.90 | 11.05 | 10.89 | 11.01 | 7,690,270 | +0.13(+1.21%) |
May 09, 2011 | 10.81 | 10.88 | 10.72 | 10.87 | 6,586,051 | +0.05(+0.45%) |
May 06, 2011 | 10.84 | 10.92 | 10.76 | 10.82 | 7,639,361 | +0.06(+0.60%) |
May 05, 2011 | 10.81 | 10.83 | 10.72 | 10.76 | 9,501,817 | -0.07(-0.66%) |
May 04, 2011 | 10.81 | 10.88 | 10.72 | 10.83 | 10,557,434 | +0.01(+0.10%) |
May 03, 2011 | 10.68 | 10.84 | 10.65 | 10.82 | 12,017,414 | +0.15(+1.36%) |
May 02, 2011 | 10.68 | 10.69 | 10.67 | 10.68 | 10,240,939 | +0.01(+0.05%) |
Apr 29, 2011 | 10.67 | 10.73 | 10.59 | 10.67 | 9,356,238 | -0.05(-0.46%) |
Apr 28, 2011 | 10.56 | 10.75 | 10.56 | 10.72 | 9,464,757 | +0.12(+1.12%) |
Apr 27, 2011 | 10.59 | 10.62 | 10.51 | 10.60 | 8,112,267 | +0.03(+0.28%) |
Apr 26, 2011 | 10.48 | 10.58 | 10.48 | 10.57 | 7,319,489 | +0.11(+1.05%) |
Apr 25, 2011 | 10.46 | 10.50 | 10.44 | 10.46 | 4,791,666 | -0.01(-0.09%) |
Apr 21, 2011 | 10.51 | 10.53 | 10.43 | 10.47 | 6,080,820 | -0.03(-0.31%) |
Apr 20, 2011 | 10.43 | 10.52 | 10.39 | 10.50 | 6,933,058 | +0.15(+1.44%) |
Apr 19, 2011 | 10.35 | 10.39 | 10.32 | 10.35 | 7,109,021 | -0.01(-0.07%) |
Apr 18, 2011 | 10.31 | 10.37 | 10.24 | 10.36 | 10,019,464 | -0.04(-0.34%) |
Apr 15, 2011 | 10.44 | 10.50 | 10.38 | 10.40 | 14,647,176 | -0.01(-0.07%) |
Apr 14, 2011 | 10.34 | 10.44 | 10.30 | 10.40 | 6,471,318 | +0.04(+0.35%) |
Apr 13, 2011 | 10.42 | 10.48 | 10.35 | 10.37 | 8,828,862 | -0.03(-0.27%) |
Apr 12, 2011 | 10.37 | 10.45 | 10.34 | 10.40 | 10,295,220 | -0.01(-0.09%) |
Apr 11, 2011 | 10.56 | 10.59 | 10.38 | 10.41 | 13,119,963 | -0.16(-1.48%) |
Apr 08, 2011 | 10.58 | 10.62 | 10.47 | 10.56 | 8,754,545 | -0.01(-0.09%) |
Apr 07, 2011 | 10.63 | 10.64 | 10.52 | 10.57 | 14,602,285 | -0.10(-0.92%) |
Apr 06, 2011 | 10.63 | 10.68 | 10.58 | 10.67 | 8,382,646 | +0.05(+0.46%) |
Apr 05, 2011 | 10.54 | 10.63 | 10.53 | 10.62 | 10,080,017 | +0.02(+0.21%) |
Apr 04, 2011 | 10.53 | 10.60 | 10.52 | 10.60 | 10,800,169 | +0.05(+0.47%) |
Apr 01, 2011 | 10.42 | 10.55 | 10.41 | 10.55 | 11,513,445 | +0.15(+1.47%) |
Mar 31, 2011 | 10.35 | 10.41 | 10.33 | 10.40 | 8,929,539 | +0.03(+0.25%) |
Mar 30, 2011 | 10.36 | 10.38 | 10.31 | 10.37 | 10,392,710 | +0.06(+0.55%) |
Mar 29, 2011 | 10.15 | 10.32 | 10.12 | 10.31 | 7,116,788 | +0.17(+1.69%) |
Mar 28, 2011 | 10.23 | 10.28 | 10.14 | 10.14 | 7,850,779 | -0.06(-0.61%) |
Mar 25, 2011 | 10.23 | 10.24 | 10.16 | 10.20 | 6,290,795 | +0.02(+0.15%) |
Mar 24, 2011 | 10.18 | 10.21 | 10.10 | 10.19 | 9,828,560 | +0.06(+0.62%) |
Mar 23, 2011 | 10.13 | 10.17 | 10.08 | 10.13 | 4,567,954 | -0.04(-0.37%) |
Mar 22, 2011 | 10.17 | 10.20 | 10.10 | 10.16 | 7,292,195 | +0.02(+0.24%) |
Mar 21, 2011 | 10.21 | 10.24 | 10.14 | 10.14 | 7,789,961 | +0.19(+1.90%) |
Mar 18, 2011 | 10.03 | 10.11 | 9.915 | 9.951 | 13,224,643 | -0.01(-0.11%) |
Mar 17, 2011 | 10.02 | 10.05 | 9.881 | 9.963 | 10,799,544 | +0.03(+0.35%) |
Mar 16, 2011 | 10.14 | 10.15 | 9.815 | 9.928 | 16,726,859 | -0.21(-2.11%) |
Mar 15, 2011 | 10.18 | 10.39 | 10.14 | 10.14 | 17,370,266 | -0.25(-2.38%) |
Mar 14, 2011 | 10.41 | 10.44 | 10.30 | 10.39 | 12,966,532 | -0.12(-1.10%) |
Mar 11, 2011 | 10.39 | 10.54 | 10.39 | 10.50 | 11,509,850 | +0.06(+0.61%) |
Mar 10, 2011 | 10.44 | 10.54 | 10.37 | 10.44 | 11,116,250 | -0.08(-0.75%) |
Mar 09, 2011 | 10.44 | 10.53 | 10.33 | 10.52 | 8,702,380 | +0.09(+0.85%) |
Mar 08, 2011 | 10.32 | 10.46 | 10.32 | 10.43 | 8,085,073 | +0.13(+1.25%) |
Mar 07, 2011 | 10.33 | 10.37 | 10.25 | 10.30 | 8,414,325 | -0.02(-0.24%) |
Mar 04, 2011 | 10.27 | 10.33 | 10.16 | 10.33 | 12,531,387 | +0.06(+0.57%) |
Mar 03, 2011 | 10.20 | 10.33 | 10.19 | 10.27 | 11,501,823 | +0.12(+1.19%) |
Mar 02, 2011 | 10.11 | 10.15 | 10.06 | 10.15 | 10,522,940 | -0.06(-0.61%) |