Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.30 | 14.35 | 14.15 | 14.22 | 4,514,669 | -0.05(-0.36%) |
Mar 30, 2011 | 14.10 | 14.35 | 14.09 | 14.27 | 2,770,162 | +0.20(+1.42%) |
Mar 29, 2011 | 13.84 | 14.10 | 13.80 | 14.07 | 5,046,226 | +0.24(+1.75%) |
Mar 28, 2011 | 13.89 | 13.94 | 13.80 | 13.83 | 4,698,395 | +0.01(+0.05%) |
Mar 25, 2011 | 13.73 | 14.05 | 13.63 | 13.82 | 4,266,728 | +0.18(+1.30%) |
Mar 24, 2011 | 13.67 | 13.73 | 13.52 | 13.65 | 3,317,773 | +0.04(+0.26%) |
Mar 23, 2011 | 13.43 | 13.70 | 13.26 | 13.61 | 3,858,249 | +0.14(+1.03%) |
Mar 22, 2011 | 13.76 | 13.86 | 13.43 | 13.47 | 5,287,032 | -0.26(-1.86%) |
Mar 21, 2011 | 13.54 | 13.82 | 13.44 | 13.73 | 5,399,408 | +0.27(+1.98%) |
Mar 18, 2011 | 13.05 | 13.65 | 13.04 | 13.46 | 10,037,156 | +0.59(+4.60%) |
Mar 17, 2011 | 13.28 | 13.33 | 12.86 | 12.87 | 5,902,426 | -0.17(-1.29%) |
Mar 16, 2011 | 13.14 | 13.43 | 12.97 | 13.04 | 8,999,014 | -0.22(-1.62%) |
Mar 15, 2011 | 12.91 | 13.38 | 12.88 | 13.25 | 6,096,854 | -0.15(-1.10%) |
Mar 14, 2011 | 13.45 | 13.56 | 13.22 | 13.40 | 5,003,416 | -0.21(-1.55%) |
Mar 11, 2011 | 13.15 | 13.80 | 13.15 | 13.61 | 7,429,315 | +0.08(+0.58%) |
Mar 10, 2011 | 13.38 | 13.67 | 13.14 | 13.53 | 9,211,280 | +0.05(+0.35%) |
Mar 09, 2011 | 13.63 | 13.63 | 13.37 | 13.49 | 6,407,227 | -0.13(-0.96%) |
Mar 08, 2011 | 12.98 | 13.71 | 12.94 | 13.62 | 9,769,594 | +0.67(+5.20%) |
Mar 07, 2011 | 13.03 | 13.22 | 12.73 | 12.94 | 6,954,837 | -0.18(-1.40%) |
Mar 04, 2011 | 13.24 | 13.24 | 12.95 | 13.13 | 5,021,253 | -0.06(-0.44%) |
Mar 03, 2011 | 12.86 | 13.28 | 12.83 | 13.19 | 9,004,365 | +0.51(+4.02%) |
Mar 02, 2011 | 12.78 | 12.95 | 12.59 | 12.68 | 7,825,307 | -0.09(-0.70%) |
Mar 01, 2011 | 13.35 | 13.37 | 12.62 | 12.77 | 9,002,582 | -0.57(-4.24%) |
Feb 28, 2011 | 13.44 | 13.49 | 13.13 | 13.33 | 8,387,188 | +0.05(+0.39%) |
Feb 25, 2011 | 13.10 | 13.29 | 13.01 | 13.28 | 5,506,433 | +0.24(+1.82%) |
Feb 24, 2011 | 12.89 | 13.14 | 12.62 | 13.04 | 12,493,379 | +0.19(+1.45%) |
Feb 23, 2011 | 13.46 | 13.46 | 12.74 | 12.86 | 15,577,481 | -0.60(-4.45%) |
Feb 22, 2011 | 14.07 | 14.07 | 13.34 | 13.45 | 13,972,107 | -0.90(-6.29%) |
Feb 18, 2011 | 14.56 | 14.57 | 14.34 | 14.36 | 5,526,054 | -0.16(-1.08%) |
Feb 17, 2011 | 14.40 | 14.57 | 14.40 | 14.52 | 2,832,593 | +0.09(+0.61%) |
Feb 16, 2011 | 14.50 | 14.58 | 14.32 | 14.43 | 4,441,535 | -0.03(-0.22%) |
Feb 15, 2011 | 14.36 | 14.46 | 14.35 | 14.46 | 5,130,062 | -0.01(-0.05%) |
Feb 14, 2011 | 14.29 | 14.53 | 14.17 | 14.47 | 6,701,545 | +0.14(+0.95%) |
Feb 11, 2011 | 13.91 | 14.43 | 13.83 | 14.33 | 6,298,418 | +0.32(+2.27%) |
Feb 10, 2011 | 13.90 | 14.12 | 13.86 | 14.01 | 6,407,227 | +0.02(+0.18%) |
Feb 09, 2011 | 13.71 | 14.00 | 13.69 | 13.99 | 5,381,571 | +0.10(+0.69%) |
Feb 08, 2011 | 13.71 | 14.04 | 13.71 | 13.89 | 4,384,455 | +0.14(+1.04%) |
Feb 07, 2011 | 13.82 | 14.06 | 13.72 | 13.75 | 4,414,779 | -0.02(-0.18%) |
Feb 04, 2011 | 13.38 | 13.89 | 13.38 | 13.77 | 10,308,286 | +0.39(+2.95%) |
Feb 03, 2011 | 13.53 | 13.60 | 13.26 | 13.38 | 10,504,498 | -0.08(-0.58%) |
Feb 02, 2011 | 13.80 | 13.83 | 13.43 | 13.45 | 9,131,012 | -0.50(-3.61%) |
Feb 01, 2011 | 13.42 | 14.02 | 13.42 | 13.96 | 9,548,409 | +0.68(+5.08%) |
Jan 31, 2011 | 13.41 | 13.61 | 13.28 | 13.28 | 6,357,282 | -0.11(-0.80%) |
Jan 28, 2011 | 14.06 | 14.07 | 13.34 | 13.39 | 7,957,304 | -0.70(-4.97%) |
Jan 27, 2011 | 13.59 | 14.16 | 13.59 | 14.09 | 7,873,468 | +0.40(+2.92%) |
Jan 26, 2011 | 13.74 | 13.77 | 13.35 | 13.69 | 13,244,337 | -0.02(-0.11%) |
Jan 25, 2011 | 13.79 | 13.98 | 13.23 | 13.71 | 13,098,070 | +0.08(+0.61%) |
Jan 24, 2011 | 13.43 | 13.71 | 13.34 | 13.63 | 9,332,575 | +0.19(+1.42%) |
Jan 21, 2011 | 13.78 | 13.84 | 13.40 | 13.43 | 9,255,874 | -0.30(-2.19%) |
Jan 20, 2011 | 14.03 | 14.11 | 13.58 | 13.74 | 8,756,424 | -0.32(-2.28%) |
Jan 19, 2011 | 14.24 | 14.41 | 14.02 | 14.06 | 6,211,014 | -0.06(-0.46%) |
Jan 18, 2011 | 14.34 | 14.35 | 13.96 | 14.12 | 6,384,038 | -0.25(-1.76%) |
Jan 14, 2011 | 14.20 | 14.43 | 14.12 | 14.37 | 3,799,385 | +0.09(+0.66%) |
Jan 13, 2011 | 14.15 | 14.35 | 14.09 | 14.28 | 3,431,933 | +0.13(+0.90%) |
Jan 12, 2011 | 14.05 | 14.21 | 14.02 | 14.15 | 5,069,415 | +0.20(+1.45%) |
Jan 11, 2011 | 14.15 | 14.16 | 13.79 | 13.95 | 4,910,661 | -0.17(-1.18%) |
Jan 10, 2011 | 14.06 | 14.27 | 13.91 | 14.12 | 9,849,863 | +0.05(+0.37%) |
Jan 07, 2011 | 13.45 | 14.15 | 13.41 | 14.06 | 12,921,478 | +0.68(+5.06%) |
Jan 06, 2011 | 13.30 | 13.40 | 13.18 | 13.39 | 6,788,949 | +0.13(+1.00%) |
Jan 05, 2011 | 12.82 | 13.42 | 12.81 | 13.26 | 9,061,445 | +0.38(+2.96%) |
Jan 04, 2011 | 13.08 | 13.09 | 12.68 | 12.87 | 4,197,161 | -0.11(-0.81%) |
Jan 03, 2011 | 12.89 | 13.06 | 12.86 | 12.98 | 4,120,460 | +0.27(+2.10%) |
Dec 31, 2010 | 12.89 | 12.98 | 12.71 | 12.71 | 3,349,880 | -0.18(-1.39%) |
Dec 30, 2010 | 12.87 | 12.97 | 12.87 | 12.89 | 2,848,647 | +0.01(+0.10%) |
Dec 29, 2010 | 12.84 | 13.09 | 12.75 | 12.88 | 5,174,656 | +0.09(+0.68%) |
Dec 28, 2010 | 12.71 | 12.83 | 12.64 | 12.79 | 3,824,358 | +0.11(+0.87%) |
Dec 27, 2010 | 12.82 | 12.85 | 12.50 | 12.68 | 4,102,623 | -0.19(-1.48%) |
Dec 23, 2010 | 13.08 | 13.14 | 12.85 | 12.87 | 2,538,275 | -0.20(-1.54%) |
Dec 22, 2010 | 13.30 | 13.36 | 13.03 | 13.07 | 4,011,651 | -0.17(-1.29%) |
Dec 21, 2010 | 12.98 | 13.27 | 12.93 | 13.24 | 5,281,681 | +0.31(+2.41%) |
Dec 20, 2010 | 12.89 | 12.98 | 12.78 | 12.93 | 7,234,886 | +0.04(+0.31%) |
Dec 17, 2010 | 12.67 | 12.93 | 12.57 | 12.89 | 13,852,595 | +0.22(+1.72%) |
Dec 16, 2010 | 12.69 | 12.74 | 12.53 | 12.67 | 6,389,389 | -0.02(-0.12%) |
Dec 15, 2010 | 12.66 | 12.79 | 12.56 | 12.69 | 8,019,736 | +0.06(+0.44%) |
Dec 14, 2010 | 12.67 | 12.82 | 12.59 | 12.63 | 5,242,438 | -0.03(-0.27%) |
Dec 13, 2010 | 12.81 | 12.88 | 12.61 | 12.67 | 4,817,906 | -0.10(-0.81%) |
Dec 10, 2010 | 12.68 | 12.78 | 12.53 | 12.77 | 6,391,173 | +0.13(+1.03%) |
Dec 09, 2010 | 12.65 | 12.70 | 12.54 | 12.64 | 5,217,466 | +0.08(+0.61%) |
Dec 08, 2010 | 12.62 | 12.62 | 12.39 | 12.56 | 3,571,065 | -0.04(-0.30%) |
Dec 07, 2010 | 12.71 | 12.76 | 12.49 | 12.60 | 4,850,014 | +0.04(+0.29%) |
Dec 06, 2010 | 12.52 | 12.64 | 12.45 | 12.57 | 4,396,941 | +0.03(+0.27%) |
Dec 03, 2010 | 12.56 | 12.56 | 12.44 | 12.53 | 5,078,333 | +0.13(+1.03%) |
Dec 02, 2010 | 12.41 | 12.46 | 12.27 | 12.41 | 3,670,955 | -0.03(-0.25%) |
Dec 01, 2010 | 12.51 | 12.56 | 12.34 | 12.44 | 5,679,457 | +0.10(+0.84%) |
Nov 30, 2010 | 12.30 | 12.41 | 12.23 | 12.33 | 4,454,021 | -0.11(-0.90%) |
Nov 29, 2010 | 12.45 | 12.59 | 12.26 | 12.45 | 4,329,159 | -0.09(-0.75%) |
Nov 26, 2010 | 12.48 | 12.56 | 12.42 | 12.54 | 3,242,855 | -0.02(-0.14%) |
Nov 24, 2010 | 12.28 | 12.56 | 12.19 | 12.56 | 6,054,044 | +0.31(+2.51%) |
Nov 23, 2010 | 12.32 | 12.36 | 12.16 | 12.25 | 4,625,261 | -0.18(-1.48%) |
Nov 22, 2010 | 12.31 | 12.47 | 12.24 | 12.43 | 4,978,443 | +0.09(+0.76%) |
Nov 19, 2010 | 12.12 | 12.43 | 12.06 | 12.34 | 6,077,233 | +0.20(+1.64%) |
Nov 18, 2010 | 11.91 | 12.22 | 11.91 | 12.14 | 6,742,571 | +0.28(+2.34%) |
Nov 17, 2010 | 12.18 | 12.26 | 11.81 | 11.86 | 5,979,127 | -0.28(-2.34%) |
Nov 16, 2010 | 12.03 | 12.19 | 11.95 | 12.15 | 8,151,733 | +0.03(+0.22%) |
Nov 15, 2010 | 12.19 | 12.22 | 12.00 | 12.12 | 3,711,981 | +0.04(+0.32%) |
Nov 12, 2010 | 11.95 | 12.28 | 11.95 | 12.08 | 6,057,612 | +0.04(+0.33%) |
Nov 11, 2010 | 12.11 | 12.33 | 11.94 | 12.04 | 5,183,575 | -0.09(-0.70%) |
Nov 10, 2010 | 12.01 | 12.15 | 11.89 | 12.13 | 5,347,680 | +0.12(+1.01%) |
Nov 09, 2010 | 12.36 | 12.41 | 11.97 | 12.01 | 5,390,490 | -0.35(-2.83%) |
Nov 08, 2010 | 12.45 | 12.49 | 12.27 | 12.36 | 5,567,081 | -0.17(-1.40%) |
Nov 05, 2010 | 12.38 | 12.67 | 12.38 | 12.53 | 7,682,607 | +0.14(+1.14%) |
Nov 04, 2010 | 12.28 | 12.43 | 12.18 | 12.39 | 8,258,758 | +0.27(+2.24%) |
Nov 03, 2010 | 11.95 | 12.17 | 11.86 | 12.12 | 4,769,745 | +0.18(+1.48%) |
Nov 02, 2010 | 11.86 | 11.97 | 11.78 | 11.94 | 5,101,522 | +0.18(+1.54%) |
Nov 01, 2010 | 11.84 | 11.85 | 11.67 | 11.76 | 5,961,289 | -0.08(-0.68%) |
Oct 29, 2010 | 11.79 | 11.89 | 11.68 | 11.84 | 4,070,515 | -0.00(-0.02%) |
Oct 28, 2010 | 11.77 | 11.89 | 11.59 | 11.84 | 6,200,312 | +0.12(+1.03%) |
Oct 27, 2010 | 11.46 | 11.75 | 11.33 | 11.72 | 6,105,773 | +0.32(+2.83%) |
Oct 25, 2010 | 11.34 | 11.52 | 11.27 | 11.40 | 5,979,127 | +0.11(+0.97%) |
Oct 22, 2010 | 11.09 | 11.31 | 11.06 | 11.29 | 7,379,370 | +0.24(+2.17%) |
Oct 21, 2010 | 11.24 | 11.31 | 10.80 | 11.05 | 12,764,509 | -0.03(-0.28%) |
Oct 20, 2010 | 10.49 | 11.15 | 10.49 | 11.08 | 9,148,849 | +0.66(+6.30%) |
Oct 19, 2010 | 10.52 | 10.67 | 10.34 | 10.42 | 6,562,413 | -0.25(-2.33%) |
Oct 18, 2010 | 10.57 | 10.68 | 10.55 | 10.67 | 4,917,796 | +0.10(+0.93%) |
Oct 15, 2010 | 10.77 | 10.78 | 10.49 | 10.57 | 7,497,097 | -0.05(-0.49%) |
Oct 14, 2010 | 10.64 | 10.67 | 10.54 | 10.62 | 6,908,460 | -0.04(-0.34%) |
Oct 13, 2010 | 10.69 | 10.71 | 10.58 | 10.66 | 7,127,861 | +0.05(+0.46%) |
Oct 12, 2010 | 10.48 | 10.66 | 10.44 | 10.61 | 6,394,740 | +0.07(+0.64%) |
Oct 11, 2010 | 10.80 | 10.86 | 10.54 | 10.54 | 5,604,539 | -0.26(-2.43%) |
Oct 08, 2010 | 10.45 | 10.92 | 10.45 | 10.81 | 14,325,289 | +0.38(+3.63%) |
Oct 07, 2010 | 11.01 | 11.07 | 10.06 | 10.43 | 34,258,684 | -0.50(-4.61%) |
Oct 06, 2010 | 10.96 | 11.12 | 10.84 | 10.93 | 4,653,801 | -0.02(-0.23%) |
Oct 05, 2010 | 11.00 | 11.02 | 10.71 | 10.96 | 11,448,102 | +0.06(+0.60%) |
Oct 04, 2010 | 11.15 | 11.29 | 10.76 | 10.89 | 6,744,355 | -0.27(-2.45%) |
Oct 01, 2010 | 11.60 | 11.63 | 11.09 | 11.17 | 7,418,612 | -0.28(-2.43%) |
Sep 30, 2010 | 11.49 | 11.63 | 11.42 | 11.44 | 11,508,749 | +0.02(+0.22%) |
Sep 29, 2010 | 11.10 | 11.50 | 11.04 | 11.42 | 9,250,523 | +0.29(+2.58%) |
Sep 28, 2010 | 11.22 | 11.28 | 11.00 | 11.13 | 5,604,539 | -0.07(-0.66%) |
Sep 27, 2010 | 10.84 | 11.44 | 10.79 | 11.21 | 9,935,482 | +0.47(+4.41%) |
Sep 24, 2010 | 10.72 | 10.84 | 10.64 | 10.73 | 5,060,496 | +0.17(+1.61%) |
Sep 23, 2010 | 10.78 | 10.91 | 10.51 | 10.56 | 6,799,651 | -0.28(-2.57%) |
Sep 22, 2010 | 10.99 | 11.08 | 10.82 | 10.84 | 4,976,660 | -0.22(-1.95%) |
Sep 21, 2010 | 10.66 | 11.15 | 10.65 | 11.06 | 10,190,559 | +0.42(+3.92%) |
Sep 20, 2010 | 10.60 | 10.69 | 10.54 | 10.64 | 6,353,714 | +0.11(+1.02%) |
Sep 17, 2010 | 10.81 | 10.86 | 10.47 | 10.53 | 7,552,393 | -0.33(-3.02%) |
Sep 15, 2010 | 10.62 | 10.99 | 10.61 | 10.86 | 8,867,017 | +0.22(+2.07%) |
Sep 14, 2010 | 10.54 | 10.91 | 10.47 | 10.64 | 7,720,066 | +0.05(+0.44%) |
Sep 13, 2010 | 10.54 | 10.72 | 10.50 | 10.59 | 7,206,346 | +0.22(+2.10%) |
Sep 10, 2010 | 10.45 | 10.53 | 10.37 | 10.37 | 6,749,706 | -0.02(-0.15%) |
Sep 09, 2010 | 10.34 | 10.46 | 10.17 | 10.39 | 10,814,871 | +0.23(+2.23%) |
Sep 08, 2010 | 10.32 | 10.37 | 10.10 | 10.16 | 7,299,101 | -0.15(-1.44%) |
Sep 07, 2010 | 10.54 | 10.54 | 10.28 | 10.31 | 9,437,816 | -0.30(-2.83%) |
Sep 03, 2010 | 10.62 | 10.81 | 10.53 | 10.61 | 9,375,385 | +0.19(+1.85%) |
Sep 02, 2010 | 10.11 | 10.51 | 10.01 | 10.42 | 10,411,743 | +0.28(+2.76%) |
Sep 01, 2010 | 10.08 | 10.21 | 9.853 | 10.14 | 16,169,686 | +0.22(+2.22%) |
Aug 31, 2010 | 9.945 | 10.02 | 9.842 | 9.918 | 16,203,577 | -0.03(-0.32%) |
Aug 30, 2010 | 10.04 | 10.15 | 9.948 | 9.950 | 11,533,722 | -0.10(-0.96%) |
Aug 27, 2010 | 10.07 | 10.12 | 9.885 | 10.05 | 15,053,059 | +0.06(+0.63%) |
Aug 26, 2010 | 10.26 | 10.31 | 9.963 | 9.983 | 10,991,462 | -0.23(-2.28%) |
Aug 25, 2010 | 10.44 | 10.44 | 10.09 | 10.22 | 17,974,840 | -0.35(-3.31%) |
Aug 24, 2010 | 10.62 | 10.75 | 10.36 | 10.57 | 9,325,440 | -0.26(-2.42%) |
Aug 23, 2010 | 11.27 | 11.47 | 10.82 | 10.83 | 8,372,918 | -0.39(-3.50%) |
Aug 20, 2010 | 11.46 | 11.46 | 10.94 | 11.22 | 13,590,384 | -0.31(-2.72%) |
Aug 19, 2010 | 12.05 | 12.15 | 11.52 | 11.54 | 9,931,915 | -0.58(-4.76%) |
Aug 18, 2010 | 11.89 | 12.15 | 11.82 | 12.11 | 13,634,978 | +0.18(+1.50%) |
Aug 17, 2010 | 11.82 | 12.08 | 11.80 | 11.93 | 7,832,442 | +0.26(+2.19%) |
Aug 16, 2010 | 11.38 | 11.74 | 11.28 | 11.68 | 6,314,472 | +0.22(+1.88%) |
Aug 13, 2010 | 11.17 | 11.53 | 11.06 | 11.46 | 6,899,541 | +0.22(+1.98%) |
Aug 12, 2010 | 10.92 | 11.40 | 10.80 | 11.24 | 7,042,241 | +0.08(+0.72%) |
Aug 11, 2010 | 11.55 | 11.72 | 11.14 | 11.16 | 8,631,562 | -0.73(-6.13%) |
Aug 10, 2010 | 12.09 | 12.09 | 11.78 | 11.89 | 7,013,701 | -0.24(-2.00%) |
Aug 09, 2010 | 11.86 | 12.26 | 11.82 | 12.13 | 17,612,738 | +0.31(+2.64%) |
Aug 06, 2010 | 11.61 | 11.85 | 11.46 | 11.82 | 7,855,631 | +0.06(+0.50%) |
Aug 05, 2010 | 11.44 | 11.81 | 11.39 | 11.76 | 11,057,461 | +0.26(+2.22%) |
Aug 04, 2010 | 11.60 | 11.62 | 11.36 | 11.50 | 7,316,939 | -0.01(-0.08%) |
Aug 03, 2010 | 11.76 | 11.83 | 11.44 | 11.51 | 4,998,065 | -0.36(-3.04%) |
Aug 02, 2010 | 11.84 | 11.89 | 11.68 | 11.87 | 7,268,777 | +0.31(+2.64%) |
Jul 30, 2010 | 11.43 | 11.66 | 11.36 | 11.57 | 6,765,760 | -0.04(-0.31%) |
Jul 29, 2010 | 11.67 | 11.74 | 11.35 | 11.60 | 6,275,229 | +0.07(+0.56%) |
Jul 28, 2010 | 11.38 | 11.70 | 11.38 | 11.54 | 8,519,186 | +0.11(+0.98%) |
Jul 27, 2010 | 11.76 | 11.86 | 11.21 | 11.43 | 14,373,450 | -0.21(-1.77%) |
Jul 26, 2010 | 11.30 | 11.65 | 11.27 | 11.63 | 12,170,520 | +0.42(+3.76%) |
Jul 23, 2010 | 11.05 | 11.24 | 11.00 | 11.21 | 20,830,622 | +0.17(+1.50%) |
Jul 22, 2010 | 10.94 | 11.06 | 10.78 | 11.05 | 10,401,041 | +0.30(+2.78%) |
Jul 21, 2010 | 11.00 | 11.11 | 10.70 | 10.75 | 9,041,824 | -0.22(-2.04%) |
Jul 20, 2010 | 10.66 | 10.98 | 10.56 | 10.97 | 9,329,008 | +0.28(+2.58%) |
Jul 19, 2010 | 10.78 | 10.78 | 10.27 | 10.70 | 8,233,786 | -0.04(-0.33%) |
Jul 16, 2010 | 10.86 | 10.91 | 10.72 | 10.73 | 9,131,012 | -0.14(-1.32%) |
Jul 15, 2010 | 10.91 | 11.02 | 10.73 | 10.88 | 8,579,833 | -0.07(-0.68%) |
Jul 14, 2010 | 10.69 | 11.07 | 10.69 | 10.95 | 8,665,453 | +0.24(+2.20%) |
Jul 13, 2010 | 10.67 | 10.76 | 10.59 | 10.71 | 9,172,038 | +0.20(+1.88%) |
Jul 12, 2010 | 10.62 | 10.68 | 10.28 | 10.52 | 5,818,589 | -0.17(-1.55%) |
Jul 09, 2010 | 10.61 | 10.74 | 10.55 | 10.68 | 4,302,403 | +0.07(+0.70%) |
Jul 08, 2010 | 10.58 | 10.71 | 10.36 | 10.61 | 7,161,752 | +0.06(+0.57%) |
Jul 07, 2010 | 10.07 | 10.56 | 9.903 | 10.55 | 9,353,980 | +0.53(+5.31%) |
Jul 06, 2010 | 9.764 | 10.51 | 9.764 | 10.02 | 14,047,024 | +0.32(+3.31%) |
Jul 02, 2010 | 10.01 | 10.03 | 9.418 | 9.696 | 7,666,553 | -0.23(-2.30%) |
Jul 01, 2010 | 10.19 | 10.44 | 9.699 | 9.925 | 10,838,060 | -0.15(-1.54%) |
Jun 30, 2010 | 10.19 | 10.52 | 10.07 | 10.08 | 10,245,855 | -0.06(-0.62%) |
Jun 29, 2010 | 10.61 | 10.61 | 10.10 | 10.14 | 10,251,206 | -0.51(-4.78%) |
Jun 25, 2010 | 10.89 | 10.98 | 10.55 | 10.65 | 14,806,901 | -0.22(-2.00%) |
Jun 24, 2010 | 11.07 | 11.19 | 10.85 | 10.87 | 7,739,687 | -0.31(-2.77%) |
Jun 23, 2010 | 11.12 | 11.36 | 10.90 | 11.18 | 10,770,277 | +0.05(+0.44%) |
Jun 22, 2010 | 11.63 | 11.68 | 11.12 | 11.13 | 9,145,282 | -0.47(-4.04%) |
Jun 21, 2010 | 12.02 | 12.04 | 11.51 | 11.60 | 6,926,297 | -0.20(-1.65%) |
Jun 18, 2010 | 11.94 | 12.14 | 11.73 | 11.79 | 9,876,619 | -0.16(-1.33%) |
Jun 17, 2010 | 11.95 | 12.07 | 11.85 | 11.95 | 11,728,150 | +0.11(+0.95%) |
Jun 16, 2010 | 11.55 | 11.93 | 11.32 | 11.84 | 16,508,598 | +0.23(+2.01%) |
Jun 15, 2010 | 11.51 | 11.71 | 11.51 | 11.61 | 10,714,981 | +0.11(+0.96%) |
Jun 14, 2010 | 11.60 | 11.80 | 11.45 | 11.50 | 12,206,195 | +0.09(+0.81%) |
Jun 11, 2010 | 10.87 | 11.41 | 10.72 | 11.41 | 18,113,972 | +0.41(+3.78%) |
Jun 10, 2010 | 10.81 | 11.03 | 10.71 | 10.99 | 9,999,697 | +0.26(+2.42%) |
Jun 09, 2010 | 10.81 | 11.03 | 10.66 | 10.73 | 8,187,408 | +0.07(+0.63%) |
Jun 08, 2010 | 10.66 | 10.78 | 10.38 | 10.66 | 6,225,284 | +0.08(+0.76%) |
Jun 07, 2010 | 10.95 | 10.96 | 10.57 | 10.58 | 6,277,013 | -0.24(-2.20%) |
Jun 04, 2010 | 10.92 | 11.13 | 10.79 | 10.82 | 9,593,003 | -0.46(-4.06%) |
Jun 03, 2010 | 11.04 | 11.37 | 11.04 | 11.28 | 11,068,163 | +0.08(+0.72%) |
Jun 02, 2010 | 10.53 | 11.20 | 10.53 | 11.20 | 16,613,839 | +0.84(+8.12%) |
Jun 01, 2010 | 10.51 | 10.56 | 10.32 | 10.36 | 12,068,846 | -0.12(-1.11%) |
May 28, 2010 | 10.93 | 10.93 | 10.46 | 10.47 | 14,740,903 | -0.45(-4.11%) |
May 27, 2010 | 10.65 | 11.00 | 10.57 | 10.92 | 14,591,068 | +0.44(+4.24%) |
May 26, 2010 | 10.38 | 10.78 | 10.23 | 10.48 | 19,844,208 | +0.17(+1.68%) |
May 25, 2010 | 9.652 | 10.36 | 9.616 | 10.30 | 15,252,839 | +0.36(+3.58%) |
May 24, 2010 | 9.943 | 10.09 | 9.876 | 9.948 | 10,260,125 | +0.00(+0.02%) |
May 21, 2010 | 9.232 | 10.05 | 9.221 | 9.945 | 15,470,456 | +0.45(+4.75%) |
May 20, 2010 | 9.784 | 10.03 | 9.488 | 9.495 | 16,266,008 | -0.69(-6.78%) |
May 19, 2010 | 10.12 | 10.33 | 10.01 | 10.19 | 15,718,397 | -0.02(-0.20%) |
May 18, 2010 | 10.35 | 10.45 | 10.17 | 10.21 | 13,661,734 | +0.01(+0.13%) |
May 17, 2010 | 10.08 | 10.34 | 9.844 | 10.19 | 8,371,134 | +0.14(+1.41%) |
May 14, 2010 | 10.16 | 10.21 | 9.925 | 10.05 | 6,027,288 | -0.18(-1.75%) |
May 13, 2010 | 10.29 | 10.52 | 10.16 | 10.23 | 6,931,649 | -0.10(-0.93%) |
May 12, 2010 | 9.952 | 10.34 | 9.952 | 10.33 | 9,329,008 | +0.39(+3.93%) |
May 11, 2010 | 9.584 | 9.986 | 9.501 | 9.936 | 8,982,960 | +0.19(+1.98%) |
May 10, 2010 | 9.640 | 9.766 | 9.472 | 9.744 | 11,091,352 | +0.54(+5.90%) |
May 07, 2010 | 8.925 | 9.463 | 8.797 | 9.201 | 24,578,278 | +0.31(+3.53%) |
May 06, 2010 | 9.443 | 9.555 | 8.304 | 8.887 | 18,402,940 | -0.61(-6.47%) |
May 05, 2010 | 9.396 | 9.678 | 9.196 | 9.501 | 14,150,482 | -0.03(-0.35%) |
May 04, 2010 | 10.08 | 10.08 | 9.394 | 9.535 | 14,084,483 | -0.60(-5.93%) |
May 03, 2010 | 9.710 | 10.33 | 9.656 | 10.14 | 25,892,902 | +0.85(+9.15%) |
Apr 30, 2010 | 9.463 | 9.584 | 9.284 | 9.286 | 10,470,607 | -0.14(-1.45%) |
Apr 29, 2010 | 9.562 | 9.629 | 9.369 | 9.423 | 8,305,136 | -0.05(-0.52%) |
Apr 28, 2010 | 9.517 | 9.582 | 9.291 | 9.472 | 13,932,864 | +0.03(+0.36%) |
Apr 27, 2010 | 9.966 | 10.25 | 9.389 | 9.439 | 13,083,800 | -0.63(-6.22%) |
Apr 26, 2010 | 9.912 | 10.09 | 9.820 | 10.06 | 10,707,846 | +0.24(+2.49%) |
Apr 23, 2010 | 9.584 | 9.921 | 9.542 | 9.820 | 12,470,190 | +0.40(+4.24%) |
Apr 22, 2010 | 9.149 | 9.546 | 9.057 | 9.421 | 11,965,389 | +0.20(+2.19%) |
Apr 21, 2010 | 9.418 | 9.546 | 8.997 | 9.219 | 13,033,855 | -0.21(-2.21%) |
Apr 20, 2010 | 9.450 | 9.526 | 9.205 | 9.427 | 7,101,105 | +0.04(+0.38%) |
Apr 19, 2010 | 9.351 | 9.672 | 9.291 | 9.391 | 8,806,369 | -0.27(-2.81%) |
Apr 16, 2010 | 10.11 | 10.15 | 9.499 | 9.663 | 14,211,129 | -0.44(-4.37%) |
Apr 15, 2010 | 9.939 | 10.19 | 9.903 | 10.10 | 10,024,670 | +0.20(+2.02%) |
Apr 14, 2010 | 9.831 | 9.952 | 9.788 | 9.905 | 9,614,408 | +0.13(+1.33%) |
Apr 13, 2010 | 9.701 | 9.858 | 9.611 | 9.775 | 13,023,152 | +0.04(+0.39%) |
Apr 12, 2010 | 9.508 | 9.802 | 9.495 | 9.737 | 9,914,077 | +0.28(+2.99%) |
Apr 09, 2010 | 9.443 | 9.463 | 9.232 | 9.454 | 5,101,522 | +0.09(+0.91%) |
Apr 08, 2010 | 8.970 | 9.584 | 8.970 | 9.369 | 16,956,318 | +0.39(+4.35%) |
Apr 07, 2010 | 9.190 | 9.190 | 8.943 | 8.979 | 8,693,993 | -0.21(-2.29%) |
Apr 06, 2010 | 9.138 | 9.315 | 9.138 | 9.190 | 5,390,490 | -0.03(-0.29%) |
Apr 05, 2010 | 9.190 | 9.221 | 9.062 | 9.217 | 6,004,099 | +0.05(+0.51%) |