Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.33 | 11.34 | 11.15 | 11.23 | 13,000,461 | -0.18(-1.60%) |
Feb 28, 2012 | 11.50 | 11.50 | 11.40 | 11.41 | 7,969,449 | -0.06(-0.56%) |
Feb 27, 2012 | 11.44 | 11.51 | 11.40 | 11.47 | 54,304,932 | +0.01(+0.08%) |
Feb 24, 2012 | 11.39 | 11.49 | 11.35 | 11.46 | 34,140,712 | +0.11(+0.93%) |
Feb 23, 2012 | 11.35 | 11.39 | 11.27 | 11.36 | 31,675,074 | +0.01(+0.05%) |
Feb 22, 2012 | 11.41 | 11.45 | 11.32 | 11.35 | 6,892,162 | -0.04(-0.38%) |
Feb 21, 2012 | 11.40 | 11.43 | 11.36 | 11.40 | 10,581,690 | +0.04(+0.32%) |
Feb 17, 2012 | 11.41 | 11.46 | 11.34 | 11.36 | 10,001,833 | -0.04(-0.35%) |
Feb 16, 2012 | 11.35 | 11.46 | 11.32 | 11.40 | 10,959,097 | +0.09(+0.77%) |
Feb 15, 2012 | 11.42 | 11.43 | 11.26 | 11.31 | 9,997,730 | -0.08(-0.68%) |
Feb 14, 2012 | 11.30 | 11.39 | 11.28 | 11.39 | 7,129,854 | +0.06(+0.57%) |
Feb 13, 2012 | 11.41 | 11.41 | 11.28 | 11.33 | 9,560,648 | -0.06(-0.53%) |
Feb 10, 2012 | 11.32 | 11.40 | 11.32 | 11.39 | 7,152,419 | +0.01(+0.12%) |
Feb 09, 2012 | 11.38 | 11.40 | 11.31 | 11.37 | 8,554,029 | -0.01(-0.10%) |
Feb 08, 2012 | 11.33 | 11.40 | 11.29 | 11.39 | 8,913,123 | +0.03(+0.28%) |
Feb 07, 2012 | 11.29 | 11.40 | 11.24 | 11.35 | 9,342,011 | +0.04(+0.35%) |
Feb 06, 2012 | 11.33 | 11.38 | 11.29 | 11.31 | 6,989,318 | -0.05(-0.40%) |
Feb 03, 2012 | 11.41 | 11.43 | 11.29 | 11.36 | 9,805,857 | +0.02(+0.17%) |
Feb 02, 2012 | 11.34 | 11.41 | 11.29 | 11.34 | 10,664,067 | +0.03(+0.27%) |
Feb 01, 2012 | 11.35 | 11.39 | 11.30 | 11.31 | 11,479,104 | +0.02(+0.17%) |
Jan 31, 2012 | 11.31 | 11.33 | 11.23 | 11.29 | 11,577,426 | -0.02(-0.13%) |
Jan 30, 2012 | 11.26 | 11.39 | 11.20 | 11.31 | 14,340,110 | +0.00(+0.02%) |
Jan 27, 2012 | 11.21 | 11.33 | 11.15 | 11.30 | 14,048,971 | +0.05(+0.42%) |
Jan 26, 2012 | 11.34 | 11.36 | 11.20 | 11.26 | 15,759,789 | -0.07(-0.63%) |
Jan 25, 2012 | 11.13 | 11.34 | 11.08 | 11.33 | 13,177,243 | +0.16(+1.45%) |
Jan 24, 2012 | 11.20 | 11.20 | 11.10 | 11.17 | 7,890,358 | -0.03(-0.29%) |
Jan 23, 2012 | 11.17 | 11.27 | 11.16 | 11.20 | 11,210,816 | +0.01(+0.08%) |
Jan 20, 2012 | 11.09 | 11.19 | 11.09 | 11.19 | 12,824,929 | +0.10(+0.88%) |
Jan 19, 2012 | 11.26 | 11.26 | 11.08 | 11.09 | 12,229,859 | -0.13(-1.19%) |
Jan 18, 2012 | 11.15 | 11.24 | 11.14 | 11.22 | 9,374,822 | +0.07(+0.59%) |
Jan 17, 2012 | 11.26 | 11.29 | 11.13 | 11.16 | 10,087,222 | +0.01(+0.05%) |
Jan 13, 2012 | 11.14 | 11.21 | 11.10 | 11.15 | 10,951,634 | -0.05(-0.45%) |
Jan 12, 2012 | 11.21 | 11.23 | 11.12 | 11.20 | 10,290,009 | +0.03(+0.30%) |
Jan 11, 2012 | 11.15 | 11.20 | 11.09 | 11.17 | 9,379,587 | -0.01(-0.07%) |
Jan 10, 2012 | 11.16 | 11.22 | 11.12 | 11.18 | 10,069,030 | +0.05(+0.44%) |
Jan 09, 2012 | 11.16 | 11.18 | 11.05 | 11.13 | 12,399,354 | +0.01(+0.12%) |
Jan 06, 2012 | 11.22 | 11.23 | 11.11 | 11.12 | 24,109,318 | -0.12(-1.06%) |
Jan 05, 2012 | 11.15 | 11.26 | 11.05 | 11.23 | 18,059,386 | +0.14(+1.28%) |
Jan 04, 2012 | 11.11 | 11.14 | 11.07 | 11.09 | 15,477,422 | -0.39(-3.42%) |
Dec 30, 2011 | 11.50 | 11.52 | 11.46 | 11.49 | 6,515,607 | -0.04(-0.33%) |
Dec 29, 2011 | 11.50 | 11.53 | 11.43 | 11.52 | 6,425,586 | +0.08(+0.68%) |
Dec 28, 2011 | 11.45 | 11.50 | 11.43 | 11.45 | 7,798,147 | -0.02(-0.16%) |
Dec 27, 2011 | 11.37 | 11.48 | 11.36 | 11.46 | 7,838,920 | +0.10(+0.86%) |
Dec 23, 2011 | 11.26 | 11.38 | 11.26 | 11.37 | 9,796,967 | +0.11(+0.96%) |
Dec 21, 2011 | 11.11 | 11.30 | 11.10 | 11.26 | 15,569,601 | +0.18(+1.60%) |
Dec 20, 2011 | 10.96 | 11.12 | 10.94 | 11.08 | 14,007,657 | +0.22(+2.07%) |
Dec 19, 2011 | 10.89 | 10.94 | 10.81 | 10.86 | 10,466,829 | -0.06(-0.55%) |
Dec 16, 2011 | 10.98 | 10.99 | 10.86 | 10.92 | 21,032,314 | -0.01(-0.07%) |
Dec 15, 2011 | 10.91 | 10.96 | 10.83 | 10.93 | 11,384,837 | +0.14(+1.29%) |
Dec 14, 2011 | 10.79 | 10.85 | 10.74 | 10.79 | 10,238,688 | -0.04(-0.37%) |
Dec 13, 2011 | 10.81 | 10.94 | 10.76 | 10.82 | 9,674,644 | +0.07(+0.68%) |
Dec 12, 2011 | 10.82 | 10.85 | 10.68 | 10.75 | 9,284,817 | -0.09(-0.85%) |
Dec 09, 2011 | 10.74 | 10.86 | 10.70 | 10.84 | 9,698,343 | +0.16(+1.52%) |
Dec 08, 2011 | 10.71 | 10.80 | 10.66 | 10.68 | 11,409,776 | -0.09(-0.81%) |
Dec 07, 2011 | 10.68 | 10.80 | 10.65 | 10.77 | 9,696,255 | +0.06(+0.53%) |
Dec 06, 2011 | 10.69 | 10.79 | 10.64 | 10.71 | 9,944,427 | +0.05(+0.48%) |
Dec 05, 2011 | 10.67 | 10.75 | 10.58 | 10.66 | 11,762,796 | +0.14(+1.35%) |
Dec 02, 2011 | 10.56 | 10.63 | 10.50 | 10.52 | 13,192,287 | +0.03(+0.32%) |
Dec 01, 2011 | 10.46 | 10.56 | 10.44 | 10.49 | 7,044,704 | +0.03(+0.25%) |
Nov 30, 2011 | 10.44 | 10.50 | 10.36 | 10.46 | 16,393,463 | +0.20(+1.91%) |
Nov 29, 2011 | 10.16 | 10.30 | 10.13 | 10.26 | 8,317,560 | +0.16(+1.59%) |
Nov 28, 2011 | 10.12 | 10.18 | 10.05 | 10.10 | 10,572,981 | +0.18(+1.86%) |
Nov 25, 2011 | 9.876 | 9.986 | 9.870 | 9.918 | 5,243,976 | +0.04(+0.36%) |
Nov 23, 2011 | 10.03 | 10.05 | 9.880 | 9.882 | 12,015,018 | -0.20(-2.02%) |
Nov 22, 2011 | 10.19 | 10.23 | 10.02 | 10.09 | 10,814,993 | -0.23(-2.27%) |
Nov 21, 2011 | 10.41 | 10.43 | 10.27 | 10.32 | 12,036,968 | -0.16(-1.49%) |
Nov 18, 2011 | 10.48 | 10.53 | 10.41 | 10.48 | 9,840,597 | +0.03(+0.27%) |
Nov 17, 2011 | 10.46 | 10.56 | 10.37 | 10.45 | 11,589,151 | -0.04(-0.40%) |
Nov 16, 2011 | 10.42 | 10.61 | 10.40 | 10.49 | 13,404,027 | -0.01(-0.09%) |
Nov 15, 2011 | 10.43 | 10.54 | 10.38 | 10.50 | 18,865,194 | +0.07(+0.69%) |
Nov 14, 2011 | 10.55 | 10.55 | 10.39 | 10.43 | 6,764,156 | -0.10(-0.98%) |
Nov 11, 2011 | 10.50 | 10.60 | 10.50 | 10.53 | 9,412,669 | +0.10(+0.96%) |
Nov 10, 2011 | 10.47 | 10.49 | 10.38 | 10.43 | 8,233,767 | +0.08(+0.75%) |
Nov 09, 2011 | 10.52 | 10.52 | 10.32 | 10.35 | 13,465,950 | -0.30(-2.78%) |
Nov 08, 2011 | 10.57 | 10.65 | 10.52 | 10.65 | 8,855,351 | +0.08(+0.75%) |
Nov 07, 2011 | 10.50 | 10.69 | 10.46 | 10.57 | 15,904,747 | -0.08(-0.73%) |
Nov 04, 2011 | 10.48 | 10.73 | 10.48 | 10.65 | 19,109,066 | -0.22(-2.03%) |
Nov 03, 2011 | 10.68 | 10.88 | 10.64 | 10.87 | 14,598,041 | +0.27(+2.51%) |
Nov 02, 2011 | 10.58 | 10.70 | 10.57 | 10.60 | 10,280,993 | +0.16(+1.54%) |
Nov 01, 2011 | 10.48 | 10.58 | 10.41 | 10.44 | 13,624,445 | -0.20(-1.86%) |
Oct 31, 2011 | 10.66 | 10.76 | 10.64 | 10.64 | 13,070,027 | -0.12(-1.12%) |
Oct 28, 2011 | 10.89 | 10.91 | 10.74 | 10.76 | 14,606,750 | -0.14(-1.32%) |
Oct 27, 2011 | 10.84 | 10.96 | 10.75 | 10.90 | 15,978,500 | +0.33(+3.16%) |
Oct 26, 2011 | 10.53 | 10.63 | 10.45 | 10.57 | 12,405,948 | +0.16(+1.50%) |
Oct 25, 2011 | 10.48 | 10.55 | 10.40 | 10.41 | 8,627,035 | -0.12(-1.15%) |
Oct 24, 2011 | 10.55 | 10.59 | 10.48 | 10.53 | 8,044,984 | -0.01(-0.05%) |
Oct 21, 2011 | 10.47 | 10.56 | 10.45 | 10.54 | 10,786,200 | +0.15(+1.43%) |
Oct 20, 2011 | 10.35 | 10.43 | 10.32 | 10.39 | 8,171,680 | +0.06(+0.60%) |
Oct 19, 2011 | 10.36 | 10.48 | 10.32 | 10.33 | 9,667,689 | -0.02(-0.15%) |
Oct 18, 2011 | 10.33 | 10.42 | 10.23 | 10.34 | 10,356,337 | +0.03(+0.26%) |
Oct 17, 2011 | 10.35 | 10.40 | 10.29 | 10.32 | 10,215,911 | -0.03(-0.31%) |
Oct 14, 2011 | 10.35 | 10.41 | 10.30 | 10.35 | 10,420,655 | +0.05(+0.49%) |
Oct 13, 2011 | 10.27 | 10.33 | 10.20 | 10.30 | 7,565,024 | -0.02(-0.16%) |
Oct 12, 2011 | 10.35 | 10.39 | 10.26 | 10.32 | 9,500,252 | -0.02(-0.16%) |
Oct 11, 2011 | 10.37 | 10.38 | 10.26 | 10.33 | 6,362,481 | -0.06(-0.60%) |
Oct 10, 2011 | 10.35 | 10.40 | 10.27 | 10.39 | 9,131,966 | +0.17(+1.66%) |
Oct 07, 2011 | 10.19 | 10.29 | 10.12 | 10.23 | 15,041,336 | +0.08(+0.82%) |
Oct 06, 2011 | 10.10 | 10.15 | 10.06 | 10.14 | 7,819,445 | +0.14(+1.40%) |
Oct 05, 2011 | 10.03 | 10.07 | 9.910 | 10.00 | 12,841,917 | +0.00(+0.02%) |
Oct 04, 2011 | 9.874 | 10.00 | 9.684 | 10.00 | 15,494,888 | +0.03(+0.26%) |
Oct 03, 2011 | 10.20 | 10.30 | 9.970 | 9.974 | 11,752,613 | -0.22(-2.13%) |
Sep 30, 2011 | 10.21 | 10.33 | 10.19 | 10.19 | 12,942,116 | -0.09(-0.92%) |
Sep 29, 2011 | 10.27 | 10.32 | 10.18 | 10.29 | 15,181,523 | +0.13(+1.26%) |
Sep 28, 2011 | 10.32 | 10.37 | 10.14 | 10.16 | 11,434,880 | -0.14(-1.32%) |
Sep 27, 2011 | 10.46 | 10.50 | 10.25 | 10.29 | 13,856,286 | +0.03(+0.33%) |
Sep 26, 2011 | 10.25 | 10.27 | 10.16 | 10.26 | 11,221,831 | +0.11(+1.06%) |
Sep 23, 2011 | 10.07 | 10.28 | 10.05 | 10.15 | 14,264,528 | +0.09(+0.86%) |
Sep 22, 2011 | 10.16 | 10.27 | 9.980 | 10.06 | 19,559,030 | -0.28(-2.66%) |
Sep 21, 2011 | 10.53 | 10.61 | 10.34 | 10.34 | 11,988,795 | -0.16(-1.54%) |
Sep 20, 2011 | 10.38 | 10.63 | 10.36 | 10.50 | 13,221,027 | +0.17(+1.68%) |
Sep 19, 2011 | 10.32 | 10.37 | 10.29 | 10.33 | 7,816,991 | -0.10(-0.96%) |
Sep 16, 2011 | 10.30 | 10.46 | 10.27 | 10.43 | 15,757,648 | +0.18(+1.73%) |
Sep 15, 2011 | 10.23 | 10.32 | 10.18 | 10.25 | 14,356,309 | +0.09(+0.91%) |
Sep 14, 2011 | 10.10 | 10.25 | 10.01 | 10.16 | 13,074,527 | +0.05(+0.49%) |
Sep 13, 2011 | 10.20 | 10.21 | 10.05 | 10.11 | 16,918,766 | -0.10(-0.98%) |
Sep 12, 2011 | 10.03 | 10.21 | 10.01 | 10.21 | 10,931,953 | +0.10(+0.97%) |
Sep 09, 2011 | 10.21 | 10.24 | 10.06 | 10.11 | 14,917,708 | -0.20(-1.94%) |
Sep 08, 2011 | 10.23 | 10.40 | 10.23 | 10.31 | 13,652,109 | -0.06(-0.62%) |
Sep 07, 2011 | 10.53 | 10.53 | 10.27 | 10.38 | 16,293,848 | -0.01(-0.09%) |
Sep 06, 2011 | 10.34 | 10.40 | 10.19 | 10.39 | 9,639,124 | -0.11(-1.04%) |
Sep 02, 2011 | 10.54 | 10.58 | 10.49 | 10.49 | 10,673,980 | -0.21(-1.92%) |
Sep 01, 2011 | 10.72 | 10.76 | 10.65 | 10.70 | 13,930,347 | +0.00(+0.00%) |
Aug 31, 2011 | 10.67 | 10.72 | 10.63 | 10.70 | 11,369,693 | +0.05(+0.50%) |
Aug 30, 2011 | 10.58 | 10.69 | 10.56 | 10.65 | 8,032,437 | +0.03(+0.27%) |
Aug 29, 2011 | 10.55 | 10.63 | 10.51 | 10.62 | 6,488,134 | +0.17(+1.59%) |
Aug 26, 2011 | 10.36 | 10.47 | 10.13 | 10.45 | 8,990,794 | +0.04(+0.36%) |
Aug 25, 2011 | 10.59 | 10.59 | 10.34 | 10.42 | 9,809,906 | -0.16(-1.48%) |
Aug 24, 2011 | 10.29 | 10.59 | 10.27 | 10.57 | 11,754,596 | +0.17(+1.67%) |
Aug 23, 2011 | 10.26 | 10.40 | 10.17 | 10.40 | 12,192,537 | +0.19(+1.83%) |
Aug 22, 2011 | 10.40 | 10.40 | 10.19 | 10.21 | 12,099,007 | -0.03(-0.29%) |
Aug 19, 2011 | 10.23 | 10.32 | 10.18 | 10.24 | 13,151,593 | -0.06(-0.55%) |
Aug 18, 2011 | 10.22 | 10.32 | 10.08 | 10.30 | 19,507,036 | -0.09(-0.84%) |
Aug 17, 2011 | 10.38 | 10.51 | 10.35 | 10.39 | 9,118,826 | +0.07(+0.66%) |
Aug 16, 2011 | 10.25 | 10.36 | 10.15 | 10.32 | 9,454,655 | -0.01(-0.09%) |
Aug 15, 2011 | 9.991 | 10.36 | 9.970 | 10.33 | 32,539,634 | +0.39(+3.89%) |
Aug 12, 2011 | 9.965 | 10.08 | 9.884 | 9.940 | 35,656,064 | +0.05(+0.46%) |
Aug 11, 2011 | 9.495 | 9.995 | 9.469 | 9.895 | 37,276,600 | +0.43(+4.50%) |
Aug 10, 2011 | 9.672 | 9.767 | 9.433 | 9.469 | 21,680,634 | -0.33(-3.37%) |
Aug 09, 2011 | 9.797 | 9.816 | 9.244 | 9.799 | 23,665,016 | +0.33(+3.53%) |
Aug 08, 2011 | 9.797 | 9.921 | 9.433 | 9.465 | 18,675,234 | -0.50(-5.00%) |
Aug 05, 2011 | 9.978 | 10.04 | 9.786 | 9.963 | 23,063,092 | +0.06(+0.61%) |
Aug 04, 2011 | 10.12 | 10.20 | 9.899 | 9.903 | 17,253,078 | -0.29(-2.85%) |
Aug 03, 2011 | 10.25 | 10.27 | 10.02 | 10.19 | 17,786,284 | -0.04(-0.39%) |
Aug 02, 2011 | 10.40 | 10.43 | 10.23 | 10.23 | 9,552,076 | -0.22(-2.11%) |
Aug 01, 2011 | 10.48 | 10.53 | 10.36 | 10.45 | 8,927,546 | +0.03(+0.29%) |
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%) |