Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.64 | 11.68 | 11.53 | 11.66 | 3,342,366 | +0.01(+0.08%) |
Dec 30, 2010 | 11.72 | 11.80 | 11.65 | 11.66 | 2,097,647 | -0.08(-0.69%) |
Dec 29, 2010 | 11.77 | 11.85 | 11.70 | 11.74 | 2,659,218 | -0.02(-0.15%) |
Dec 28, 2010 | 11.67 | 11.78 | 11.65 | 11.75 | 3,270,161 | +0.08(+0.69%) |
Dec 27, 2010 | 11.61 | 11.70 | 11.60 | 11.67 | 2,676,042 | +0.04(+0.39%) |
Dec 23, 2010 | 11.75 | 11.77 | 11.60 | 11.63 | 3,183,022 | -0.13(-1.15%) |
Dec 22, 2010 | 11.76 | 11.81 | 11.70 | 11.76 | 3,497,980 | -0.01(-0.08%) |
Dec 21, 2010 | 11.65 | 11.84 | 11.64 | 11.77 | 5,568,168 | +0.14(+1.24%) |
Dec 20, 2010 | 11.51 | 11.67 | 11.44 | 11.63 | 5,452,122 | +0.01(+0.08%) |
Dec 17, 2010 | 11.59 | 11.67 | 11.36 | 11.62 | 10,628,900 | +0.26(+2.30%) |
Dec 16, 2010 | 11.32 | 11.38 | 11.06 | 11.36 | 10,049,145 | +0.04(+0.32%) |
Dec 15, 2010 | 11.55 | 11.60 | 11.31 | 11.32 | 10,913,736 | -0.25(-2.17%) |
Dec 14, 2010 | 11.57 | 11.66 | 11.51 | 11.57 | 7,432,982 | +0.04(+0.31%) |
Dec 13, 2010 | 11.64 | 11.67 | 11.42 | 11.54 | 8,296,073 | -0.05(-0.46%) |
Dec 10, 2010 | 11.57 | 11.62 | 11.50 | 11.59 | 3,461,173 | +0.04(+0.39%) |
Dec 09, 2010 | 11.53 | 11.64 | 11.43 | 11.55 | 6,751,774 | +0.03(+0.23%) |
Dec 08, 2010 | 11.65 | 11.66 | 11.32 | 11.52 | 10,062,433 | -0.12(-1.00%) |
Dec 07, 2010 | 11.78 | 11.86 | 11.59 | 11.64 | 8,214,916 | -0.18(-1.56%) |
Dec 06, 2010 | 11.82 | 11.86 | 11.66 | 11.82 | 6,675,316 | -0.04(-0.30%) |
Dec 03, 2010 | 11.85 | 11.92 | 11.79 | 11.86 | 5,919,485 | -0.07(-0.60%) |
Dec 02, 2010 | 12.04 | 12.16 | 11.82 | 11.93 | 7,233,928 | -0.13(-1.04%) |
Dec 01, 2010 | 12.11 | 12.23 | 12.03 | 12.06 | 7,148,191 | +0.09(+0.75%) |
Nov 30, 2010 | 12.05 | 12.17 | 11.96 | 11.97 | 5,992,237 | -0.21(-1.70%) |
Nov 29, 2010 | 12.06 | 12.24 | 11.98 | 12.17 | 4,282,346 | +0.02(+0.15%) |
Nov 26, 2010 | 12.25 | 12.29 | 12.09 | 12.15 | 2,912,201 | -0.20(-1.60%) |
Nov 24, 2010 | 12.11 | 12.35 | 12.35 | 12.35 | 4,510,787 | +0.30(+2.46%) |
Nov 23, 2010 | 12.11 | 12.13 | 11.96 | 12.06 | 3,902,641 | -0.20(-1.61%) |
Nov 22, 2010 | 12.19 | 12.28 | 12.09 | 12.25 | 4,144,799 | +0.06(+0.52%) |
Nov 19, 2010 | 12.15 | 12.22 | 12.08 | 12.19 | 3,549,000 | +0.01(+0.07%) |
Nov 18, 2010 | 12.10 | 12.30 | 12.06 | 12.18 | 4,213,539 | +0.22(+1.88%) |
Nov 17, 2010 | 11.98 | 12.06 | 11.85 | 11.96 | 5,280,862 | +0.01(+0.08%) |
Nov 16, 2010 | 12.05 | 12.13 | 11.87 | 11.95 | 5,202,164 | -0.26(-2.13%) |
Nov 15, 2010 | 12.24 | 12.31 | 12.14 | 12.21 | 4,824,400 | +0.03(+0.22%) |
Nov 12, 2010 | 12.24 | 12.31 | 12.11 | 12.18 | 3,811,159 | -0.12(-0.95%) |
Nov 11, 2010 | 12.21 | 12.35 | 12.18 | 12.30 | 5,035,982 | +0.00(+0.00%) |
Nov 10, 2010 | 12.52 | 12.57 | 12.20 | 12.30 | 8,142,200 | -0.22(-1.72%) |
Nov 09, 2010 | 12.81 | 12.84 | 12.44 | 12.51 | 5,801,237 | -0.27(-2.11%) |
Nov 08, 2010 | 12.84 | 12.84 | 12.65 | 12.78 | 5,044,062 | +0.04(+0.28%) |
Nov 05, 2010 | 12.79 | 12.86 | 12.68 | 12.75 | 3,891,879 | -0.04(-0.35%) |
Nov 04, 2010 | 12.73 | 12.86 | 12.65 | 12.79 | 6,232,836 | +0.12(+0.92%) |
Nov 03, 2010 | 12.68 | 12.76 | 12.42 | 12.68 | 7,043,244 | +0.03(+0.21%) |
Nov 02, 2010 | 12.54 | 12.68 | 12.43 | 12.65 | 6,527,265 | +0.19(+1.51%) |
Nov 01, 2010 | 12.45 | 12.58 | 12.36 | 12.46 | 6,062,146 | +0.10(+0.80%) |
Oct 29, 2010 | 12.35 | 12.42 | 12.23 | 12.36 | 4,275,235 | +0.00(+0.00%) |
Oct 28, 2010 | 12.49 | 12.53 | 12.18 | 12.36 | 4,404,169 | +0.00(+0.00%) |
Oct 27, 2010 | 12.08 | 12.37 | 12.05 | 12.36 | 7,332,761 | +0.20(+1.62%) |
Oct 25, 2010 | 12.08 | 12.20 | 12.08 | 12.16 | 6,657,673 | +0.06(+0.52%) |
Oct 22, 2010 | 12.28 | 12.29 | 11.95 | 12.10 | 6,967,370 | -0.12(-0.99%) |
Oct 21, 2010 | 12.16 | 12.42 | 12.03 | 12.22 | 17,666,518 | +0.40(+3.38%) |
Oct 20, 2010 | 11.59 | 11.91 | 11.54 | 11.82 | 9,446,219 | +0.42(+3.70%) |
Oct 19, 2010 | 11.57 | 11.62 | 11.31 | 11.40 | 7,154,981 | -0.30(-2.53%) |
Oct 18, 2010 | 11.71 | 11.73 | 11.57 | 11.70 | 3,675,818 | +0.06(+0.54%) |
Oct 15, 2010 | 11.66 | 11.72 | 11.52 | 11.63 | 4,863,669 | +0.08(+0.70%) |
Oct 14, 2010 | 11.65 | 11.70 | 11.46 | 11.55 | 3,938,595 | -0.10(-0.85%) |
Oct 13, 2010 | 11.71 | 11.74 | 11.61 | 11.65 | 6,204,915 | -0.02(-0.15%) |
Oct 12, 2010 | 11.49 | 11.72 | 11.47 | 11.67 | 5,982,943 | +0.12(+1.01%) |
Oct 11, 2010 | 11.70 | 11.74 | 11.49 | 11.55 | 4,464,090 | -0.16(-1.38%) |
Oct 08, 2010 | 11.71 | 11.75 | 11.57 | 11.71 | 4,927,778 | +0.14(+1.24%) |
Oct 07, 2010 | 11.66 | 11.71 | 11.54 | 11.57 | 3,800,001 | -0.05(-0.46%) |
Oct 06, 2010 | 11.64 | 11.77 | 11.43 | 11.62 | 8,300,548 | -0.07(-0.61%) |
Oct 05, 2010 | 11.65 | 11.82 | 11.62 | 11.70 | 8,971,701 | +0.18(+1.56%) |
Oct 04, 2010 | 11.61 | 11.76 | 11.34 | 11.52 | 7,277,236 | -0.11(-0.93%) |
Oct 01, 2010 | 11.62 | 11.89 | 11.61 | 11.62 | 6,372,727 | -0.12(-1.02%) |
Sep 30, 2010 | 11.74 | 12.13 | 11.68 | 11.74 | 58,303 | -0.10(-0.89%) |
Sep 29, 2010 | 11.87 | 11.92 | 11.74 | 11.85 | 8,151,500 | -0.04(-0.38%) |
Sep 28, 2010 | 12.14 | 12.19 | 11.71 | 11.89 | 16,513,359 | -0.10(-0.82%) |
Sep 27, 2010 | 11.08 | 12.72 | 11.07 | 11.99 | 40,387,804 | +0.96(+8.71%) |
Sep 24, 2010 | 10.81 | 11.07 | 10.76 | 11.03 | 5,111,298 | +0.37(+3.45%) |
Sep 23, 2010 | 10.66 | 10.90 | 10.62 | 10.66 | 591 | -0.19(-1.74%) |
Sep 22, 2010 | 10.89 | 10.96 | 10.81 | 10.85 | 6,007,371 | -0.07(-0.66%) |
Sep 21, 2010 | 10.94 | 11.03 | 10.75 | 10.92 | 6,301,044 | -0.01(-0.08%) |
Sep 20, 2010 | 10.66 | 10.95 | 10.66 | 10.93 | 5,019,839 | +0.31(+2.87%) |
Sep 17, 2010 | 10.63 | 10.80 | 10.57 | 10.63 | 4,531,025 | +0.03(+0.25%) |
Sep 15, 2010 | 10.28 | 10.65 | 10.28 | 10.60 | 7,502,983 | +0.27(+2.61%) |
Sep 14, 2010 | 10.25 | 10.44 | 10.14 | 10.33 | 111 | +0.02(+0.17%) |
Sep 13, 2010 | 10.47 | 10.49 | 10.20 | 10.31 | 5,118,253 | -0.04(-0.35%) |
Sep 10, 2010 | 10.35 | 10.41 | 10.26 | 10.35 | 3,131,012 | +0.04(+0.35%) |
Sep 09, 2010 | 10.45 | 10.46 | 10.28 | 10.31 | 4,036,132 | -0.03(-0.26%) |
Sep 08, 2010 | 10.28 | 10.49 | 10.23 | 10.34 | 4,291,010 | +0.06(+0.61%) |
Sep 07, 2010 | 10.32 | 10.35 | 10.15 | 10.28 | 883 | -0.12(-1.12%) |
Sep 03, 2010 | 10.47 | 10.51 | 10.31 | 10.39 | 4,403,988 | +0.04(+0.35%) |
Sep 02, 2010 | 10.37 | 10.47 | 10.20 | 10.36 | 762 | +0.03(+0.26%) |
Sep 01, 2010 | 10.06 | 10.37 | 10.03 | 10.33 | 6,861,233 | +0.40(+4.07%) |
Aug 31, 2010 | 9.932 | 10.03 | 9.765 | 9.927 | 18,128 | +0.03(+0.27%) |
Aug 30, 2010 | 9.990 | 10.10 | 9.774 | 9.900 | 6,539,670 | -0.10(-0.99%) |
Aug 27, 2010 | 9.999 | 10.02 | 9.675 | 9.999 | 6,006,677 | +0.18(+1.83%) |
Aug 26, 2010 | 9.945 | 9.981 | 9.667 | 9.819 | 7,458,633 | -0.01(-0.09%) |
Aug 25, 2010 | 9.792 | 9.891 | 9.684 | 9.828 | 8,545,275 | -0.06(-0.64%) |
Aug 24, 2010 | 9.792 | 9.999 | 9.684 | 9.891 | 1,327 | -0.03(-0.32%) |
Aug 23, 2010 | 10.15 | 10.29 | 9.914 | 9.923 | 5,432,569 | -0.20(-1.95%) |
Aug 20, 2010 | 9.968 | 10.13 | 9.896 | 10.12 | 5,323,750 | +0.06(+0.63%) |
Aug 19, 2010 | 10.29 | 10.37 | 9.932 | 10.06 | 1,105 | -0.31(-2.95%) |
Aug 18, 2010 | 10.32 | 10.44 | 10.24 | 10.36 | 4,433,245 | +0.04(+0.35%) |
Aug 17, 2010 | 10.29 | 10.39 | 10.22 | 10.33 | 2,837,708 | +0.14(+1.41%) |
Aug 16, 2010 | 10.17 | 10.29 | 10.08 | 10.18 | 3,708,534 | -0.05(-0.53%) |
Aug 13, 2010 | 10.24 | 10.32 | 10.14 | 10.24 | 3,314,922 | -0.03(-0.26%) |
Aug 12, 2010 | 10.07 | 10.42 | 9.986 | 10.26 | 5,668,006 | +0.00(+0.00%) |
Aug 11, 2010 | 10.51 | 10.51 | 10.26 | 10.26 | 995 | -0.54(-4.99%) |
Aug 10, 2010 | 10.80 | 10.81 | 10.49 | 10.80 | 556 | -0.10(-0.91%) |
Aug 09, 2010 | 10.76 | 10.91 | 10.73 | 10.90 | 4,942,772 | +0.17(+1.59%) |
Aug 06, 2010 | 10.73 | 10.87 | 10.60 | 10.73 | 4,612,244 | -0.10(-0.91%) |
Aug 05, 2010 | 10.82 | 11.00 | 10.78 | 10.83 | 3,396,806 | -0.08(-0.74%) |
Aug 04, 2010 | 10.88 | 11.03 | 10.82 | 10.91 | 869 | +0.07(+0.66%) |
Aug 03, 2010 | 11.00 | 11.03 | 10.75 | 10.84 | 5,596,978 | -0.22(-1.95%) |
Aug 02, 2010 | 10.90 | 11.06 | 10.83 | 11.05 | 5,475,468 | +0.23(+2.16%) |
Jul 30, 2010 | 10.82 | 10.88 | 10.52 | 10.82 | 5,382,502 | +0.04(+0.33%) |
Jul 29, 2010 | 11.09 | 11.13 | 10.61 | 10.79 | 6,528,690 | +0.00(+0.00%) |
Jul 28, 2010 | 10.79 | 10.90 | 10.70 | 10.79 | 661 | +0.01(+0.08%) |
Jul 27, 2010 | 10.78 | 10.96 | 10.72 | 10.78 | 884 | -0.06(-0.58%) |
Jul 26, 2010 | 10.70 | 10.87 | 10.59 | 10.84 | 10,024,405 | +0.22(+2.12%) |
Jul 23, 2010 | 10.49 | 10.68 | 10.41 | 10.61 | 8,676,778 | +0.12(+1.11%) |
Jul 22, 2010 | 10.38 | 10.61 | 10.34 | 10.50 | 6,961,498 | +0.29(+2.81%) |
Jul 21, 2010 | 10.39 | 10.46 | 10.15 | 10.21 | 7,216,111 | -0.09(-0.87%) |
Jul 20, 2010 | 10.30 | 10.31 | 10.08 | 10.30 | 11,049,433 | -0.03(-0.26%) |
Jul 19, 2010 | 10.60 | 10.60 | 10.06 | 10.33 | 13,285,628 | -0.23(-2.21%) |
Jul 16, 2010 | 10.56 | 10.79 | 10.53 | 10.56 | 7,714,038 | -0.24(-2.24%) |
Jul 15, 2010 | 10.79 | 10.80 | 10.58 | 10.80 | 8,575,277 | -0.03(-0.25%) |
Jul 14, 2010 | 10.78 | 10.98 | 10.59 | 10.83 | 8,337,518 | -0.04(-0.33%) |
Jul 13, 2010 | 10.78 | 10.92 | 10.71 | 10.87 | 8,828,381 | +0.22(+2.02%) |
Jul 12, 2010 | 10.33 | 10.70 | 10.33 | 10.65 | 10,104,812 | +0.24(+2.33%) |
Jul 09, 2010 | 10.41 | 10.51 | 10.26 | 10.41 | 6,835,844 | +0.14(+1.40%) |
Jul 08, 2010 | 10.17 | 10.35 | 10.17 | 10.26 | 9,973,555 | +0.13(+1.24%) |
Jul 07, 2010 | 9.501 | 10.15 | 9.357 | 10.14 | 11,001,079 | +0.59(+6.21%) |
Jul 06, 2010 | 9.887 | 9.887 | 9.474 | 9.546 | 556 | -0.11(-1.12%) |
Jul 02, 2010 | 9.654 | 9.923 | 9.510 | 9.654 | 6,369,206 | -0.22(-2.18%) |
Jul 01, 2010 | 9.923 | 10.17 | 9.618 | 9.869 | 9,930,502 | -0.11(-1.08%) |
Jun 30, 2010 | 9.977 | 10.17 | 9.932 | 9.977 | 3,433 | +0.00(+0.00%) |
Jun 29, 2010 | 10.30 | 10.30 | 9.932 | 9.977 | 8,125,549 | -0.48(-4.55%) |
Jun 25, 2010 | 10.45 | 10.54 | 10.31 | 10.45 | 8,666,411 | -0.04(-0.34%) |
Jun 24, 2010 | 10.59 | 10.73 | 10.46 | 10.49 | 6,989,747 | -0.14(-1.35%) |
Jun 23, 2010 | 10.66 | 10.76 | 10.46 | 10.63 | 5,968,834 | -0.03(-0.25%) |
Jun 22, 2010 | 10.95 | 11.06 | 10.64 | 10.66 | 6,720,558 | -0.30(-2.70%) |
Jun 21, 2010 | 11.11 | 11.18 | 10.87 | 10.96 | 7,623,033 | -0.05(-0.49%) |
Jun 18, 2010 | 11.01 | 11.14 | 10.89 | 11.01 | 8,004,382 | -0.10(-0.89%) |
Jun 17, 2010 | 10.87 | 11.12 | 10.75 | 11.11 | 10,039,663 | +0.25(+2.32%) |
Jun 16, 2010 | 11.02 | 11.08 | 10.80 | 10.86 | 6,439,800 | -0.23(-2.11%) |
Jun 15, 2010 | 10.87 | 11.10 | 10.85 | 11.09 | 10,338,050 | +0.28(+2.57%) |
Jun 14, 2010 | 11.00 | 11.13 | 10.79 | 10.81 | 8,801,690 | -0.03(-0.25%) |
Jun 11, 2010 | 10.70 | 10.88 | 10.63 | 10.84 | 8,170,318 | +0.02(+0.17%) |
Jun 10, 2010 | 10.84 | 10.95 | 10.74 | 10.82 | 890 | +0.19(+1.77%) |
Jun 09, 2010 | 10.71 | 10.96 | 10.58 | 10.63 | 10,394,914 | -0.04(-0.42%) |
Jun 08, 2010 | 10.54 | 10.70 | 10.41 | 10.68 | 8,925,245 | +0.21(+1.97%) |
Jun 07, 2010 | 10.80 | 10.80 | 10.43 | 10.47 | 11,578,951 | -0.32(-2.96%) |
Jun 04, 2010 | 10.79 | 11.11 | 10.75 | 10.79 | 9,947,001 | -0.53(-4.68%) |
Jun 03, 2010 | 11.40 | 11.46 | 11.14 | 11.32 | 9,934,238 | -0.01(-0.08%) |
Jun 02, 2010 | 11.13 | 11.33 | 11.08 | 11.33 | 7,802,159 | +0.38(+3.44%) |
Jun 01, 2010 | 11.04 | 11.19 | 10.94 | 10.95 | 111 | -0.22(-1.93%) |
May 28, 2010 | 11.17 | 11.35 | 11.05 | 11.17 | 9,798,728 | -0.18(-1.58%) |
May 27, 2010 | 11.27 | 11.35 | 11.12 | 11.35 | 7,044,048 | +0.31(+2.76%) |
May 26, 2010 | 10.94 | 11.27 | 10.87 | 11.04 | 111 | +0.13(+1.15%) |
May 25, 2010 | 10.36 | 10.92 | 10.28 | 10.92 | 3,453 | +0.28(+2.62%) |
May 24, 2010 | 10.66 | 10.80 | 10.60 | 10.64 | 7,577,404 | -0.05(-0.50%) |
May 21, 2010 | 10.32 | 10.74 | 10.20 | 10.69 | 11,555,207 | +0.22(+2.06%) |
May 20, 2010 | 10.53 | 10.72 | 10.48 | 10.48 | 779 | -0.55(-4.97%) |
May 19, 2010 | 11.29 | 11.33 | 10.90 | 11.02 | 14,930,535 | -0.32(-2.85%) |
May 18, 2010 | 11.64 | 11.70 | 11.32 | 11.35 | 1,002 | -0.22(-1.94%) |
May 17, 2010 | 11.50 | 11.65 | 11.30 | 11.57 | 8,972,389 | +0.10(+0.86%) |
May 14, 2010 | 11.47 | 11.61 | 11.34 | 11.47 | 9,641,862 | -0.10(-0.85%) |
May 13, 2010 | 11.79 | 11.98 | 11.54 | 11.57 | 9,055,773 | -0.22(-1.90%) |
May 12, 2010 | 11.56 | 11.83 | 11.54 | 11.80 | 10,028,467 | +0.25(+2.18%) |
May 11, 2010 | 11.39 | 11.60 | 11.36 | 11.54 | 11,051,204 | -0.09(-0.77%) |
May 10, 2010 | 11.52 | 11.64 | 11.49 | 11.63 | 9,118,461 | +0.51(+4.60%) |
May 07, 2010 | 11.28 | 11.65 | 11.04 | 11.12 | 18,159,670 | -0.17(-1.51%) |
May 06, 2010 | 11.88 | 11.88 | 10.68 | 11.29 | 17,402,770 | -0.43(-3.68%) |
May 05, 2010 | 11.88 | 12.03 | 11.61 | 11.72 | 16,786,488 | +0.04(+0.38%) |
May 04, 2010 | 11.91 | 11.95 | 11.55 | 11.68 | 11,243,352 | -0.35(-2.91%) |
May 03, 2010 | 11.96 | 12.07 | 11.85 | 12.03 | 14,051,826 | +0.20(+1.67%) |
Apr 30, 2010 | 12.07 | 12.11 | 11.82 | 11.83 | 10,459,617 | -0.22(-1.79%) |
Apr 29, 2010 | 11.98 | 12.20 | 11.96 | 12.05 | 11,915,392 | +0.17(+1.44%) |
Apr 28, 2010 | 11.92 | 12.01 | 11.78 | 11.88 | 12,205,329 | +0.04(+0.38%) |
Apr 27, 2010 | 12.21 | 12.22 | 11.80 | 11.83 | 15,240,307 | -0.35(-2.87%) |
Apr 26, 2010 | 12.47 | 12.54 | 12.15 | 12.18 | 16,681,436 | -0.35(-2.79%) |
Apr 23, 2010 | 12.10 | 12.54 | 12.07 | 12.53 | 10,948,491 | +0.47(+3.87%) |
Apr 22, 2010 | 12.17 | 12.28 | 11.87 | 12.06 | 13,257,305 | -0.13(-1.03%) |
Apr 21, 2010 | 12.41 | 12.41 | 12.03 | 12.19 | 37,147 | -0.14(-1.16%) |
Apr 20, 2010 | 12.41 | 12.52 | 12.12 | 12.33 | 891 | -0.01(-0.07%) |
Apr 19, 2010 | 12.19 | 12.52 | 12.12 | 12.34 | 17,738,964 | +0.33(+2.76%) |
Apr 16, 2010 | 12.12 | 12.15 | 11.86 | 12.01 | 10,033,905 | -0.14(-1.18%) |
Apr 15, 2010 | 12.06 | 12.17 | 11.99 | 12.15 | 10,663,850 | +0.04(+0.30%) |
Apr 14, 2010 | 11.96 | 12.19 | 11.94 | 12.12 | 8,573,024 | +0.14(+1.20%) |
Apr 13, 2010 | 12.01 | 12.06 | 11.80 | 11.97 | 7,686,599 | -0.01(-0.07%) |
Apr 12, 2010 | 11.97 | 12.10 | 11.90 | 11.98 | 9,566,866 | +0.04(+0.38%) |
Apr 09, 2010 | 12.06 | 12.06 | 11.86 | 11.94 | 11,750,404 | -0.09(-0.75%) |
Apr 08, 2010 | 12.06 | 12.16 | 12.00 | 12.03 | 11,568,175 | +0.09(+0.75%) |
Apr 07, 2010 | 12.04 | 12.09 | 11.83 | 11.94 | 16,607,898 | -0.13(-1.12%) |
Apr 06, 2010 | 11.77 | 12.07 | 11.76 | 12.07 | 10,953,929 | +0.26(+2.20%) |
Apr 05, 2010 | 11.92 | 12.00 | 11.74 | 11.81 | 8,891,753 | -0.04(-0.38%) |
Apr 01, 2010 | 12.00 | 11.86 | 11.86 | 11.86 | 8,718,435 | -0.01(-0.07%) |
Mar 31, 2010 | 11.72 | 12.05 | 11.72 | 11.87 | 9,038,679 | +0.12(+0.99%) |
Mar 30, 2010 | 11.87 | 11.90 | 11.60 | 11.75 | 6,460,888 | -0.08(-0.68%) |
Mar 29, 2010 | 11.77 | 11.90 | 11.75 | 11.83 | 7,986,669 | +0.12(+1.00%) |
Mar 26, 2010 | 11.74 | 11.87 | 11.53 | 11.71 | 10,176,479 | -0.02(-0.15%) |
Mar 25, 2010 | 11.71 | 11.94 | 11.70 | 11.73 | 7,537,334 | +0.06(+0.54%) |
Mar 24, 2010 | 11.70 | 11.76 | 11.53 | 11.67 | 6,456,496 | -0.03(-0.23%) |
Mar 23, 2010 | 11.63 | 11.74 | 11.49 | 11.70 | 6,731,286 | +0.09(+0.77%) |
Mar 22, 2010 | 11.45 | 11.72 | 11.41 | 11.61 | 7,865,110 | +0.11(+0.94%) |
Mar 19, 2010 | 11.75 | 11.86 | 11.43 | 11.50 | 11,594,755 | -0.22(-1.91%) |
Mar 18, 2010 | 11.69 | 11.92 | 11.69 | 11.72 | 7,857,777 | +0.03(+0.23%) |
Mar 17, 2010 | 11.83 | 11.89 | 11.63 | 11.70 | 8,059,923 | -0.13(-1.14%) |
Mar 16, 2010 | 11.68 | 11.97 | 11.68 | 11.83 | 10,282,013 | +0.16(+1.38%) |
Mar 15, 2010 | 11.54 | 11.68 | 11.54 | 11.67 | 11,153,723 | +0.00(+0.00%) |
Mar 12, 2010 | 11.56 | 11.72 | 11.45 | 11.67 | 10,605,737 | +0.14(+1.25%) |
Mar 11, 2010 | 11.45 | 11.62 | 11.36 | 11.53 | 9,702,016 | +0.02(+0.16%) |
Mar 10, 2010 | 11.40 | 11.74 | 11.36 | 11.51 | 12,298,033 | +0.13(+1.10%) |
Mar 09, 2010 | 11.31 | 11.54 | 11.27 | 11.38 | 13,626,062 | +0.12(+1.04%) |
Mar 08, 2010 | 11.38 | 11.53 | 11.22 | 11.27 | 10,859,502 | -0.12(-1.03%) |
Mar 05, 2010 | 11.32 | 11.45 | 11.27 | 11.38 | 11,172,050 | +0.07(+0.63%) |
Mar 04, 2010 | 11.27 | 11.39 | 11.26 | 11.31 | 10,985,319 | +0.04(+0.40%) |
Mar 03, 2010 | 11.36 | 11.44 | 11.27 | 11.27 | 10,807,784 | -0.07(-0.63%) |
Mar 02, 2010 | 11.50 | 11.54 | 11.33 | 11.34 | 9,705,797 | -0.07(-0.59%) |
Mar 01, 2010 | 11.30 | 11.57 | 11.30 | 11.41 | 12,184,952 | +0.12(+1.03%) |
Feb 26, 2010 | 11.13 | 11.40 | 11.13 | 11.29 | 8,899,233 | +0.13(+1.21%) |
Feb 25, 2010 | 11.10 | 11.22 | 10.95 | 11.15 | 7,217,628 | -0.01(-0.08%) |
Feb 24, 2010 | 11.15 | 11.32 | 11.07 | 11.16 | 12,514,493 | +0.04(+0.32%) |
Feb 23, 2010 | 11.23 | 11.32 | 11.07 | 11.13 | 13,365,648 | -0.09(-0.80%) |
Feb 22, 2010 | 11.17 | 11.42 | 11.17 | 11.22 | 11,317,830 | +0.06(+0.56%) |
Feb 19, 2010 | 11.11 | 11.39 | 11.07 | 11.15 | 12,514,766 | -0.01(-0.08%) |
Feb 18, 2010 | 11.04 | 11.21 | 11.03 | 11.16 | 11,082,856 | +0.13(+1.22%) |
Feb 17, 2010 | 11.17 | 11.17 | 10.83 | 11.03 | 8,999,763 | -0.14(-1.29%) |
Feb 16, 2010 | 10.86 | 11.17 | 10.79 | 11.17 | 11,899,246 | +0.37(+3.41%) |
Feb 12, 2010 | 10.67 | 10.80 | 10.80 | 10.80 | 15,424,224 | +0.14(+1.35%) |
Feb 11, 2010 | 10.33 | 10.77 | 10.33 | 10.66 | 16,635,840 | +0.31(+2.95%) |
Feb 10, 2010 | 10.42 | 10.56 | 10.20 | 10.36 | 12,871,608 | -0.10(-0.94%) |
Feb 09, 2010 | 10.19 | 10.63 | 10.19 | 10.45 | 15,152,377 | +0.47(+4.67%) |
Feb 08, 2010 | 10.15 | 10.22 | 9.961 | 9.988 | 8,902,644 | -0.14(-1.42%) |
Feb 05, 2010 | 9.907 | 10.18 | 9.889 | 10.13 | 13,521,453 | +0.23(+2.36%) |
Feb 04, 2010 | 10.21 | 10.35 | 9.898 | 9.898 | 14,056,027 | -0.39(-3.84%) |
Feb 03, 2010 | 10.33 | 10.44 | 10.22 | 10.29 | 9,315,836 | -0.07(-0.69%) |
Feb 02, 2010 | 10.43 | 10.53 | 10.28 | 10.36 | 12,616,469 | +0.01(+0.09%) |
Feb 01, 2010 | 10.20 | 10.45 | 10.14 | 10.36 | 8,560,475 | +0.19(+1.85%) |
Jan 29, 2010 | 10.31 | 10.54 | 10.14 | 10.17 | 12,223,138 | -0.11(-1.05%) |
Jan 28, 2010 | 10.28 | 10.53 | 10.19 | 10.27 | 13,668,734 | +0.05(+0.53%) |
Jan 27, 2010 | 10.41 | 10.41 | 9.853 | 10.22 | 16,062,789 | -0.20(-1.89%) |
Jan 26, 2010 | 10.03 | 10.72 | 9.961 | 10.42 | 13,699,263 | +0.26(+2.56%) |
Jan 25, 2010 | 10.44 | 10.71 | 10.01 | 10.16 | 16,970,828 | -0.32(-3.08%) |
Jan 22, 2010 | 10.57 | 10.74 | 10.35 | 10.48 | 15,944,403 | +0.00(+0.00%) |
Jan 21, 2010 | 10.33 | 10.55 | 9.979 | 10.48 | 26,443,446 | +0.31(+3.09%) |
Jan 20, 2010 | 10.09 | 10.21 | 9.790 | 10.17 | 14,333,315 | +0.03(+0.27%) |
Jan 19, 2010 | 10.10 | 10.32 | 10.06 | 10.14 | 7,469,899 | +0.02(+0.18%) |
Jan 15, 2010 | 10.31 | 10.12 | 10.12 | 10.12 | 7,016,957 | -0.16(-1.57%) |
Jan 14, 2010 | 10.32 | 10.40 | 10.20 | 10.28 | 5,314,099 | -0.06(-0.61%) |
Jan 13, 2010 | 10.16 | 10.45 | 10.10 | 10.35 | 6,462,092 | +0.18(+1.77%) |
Jan 12, 2010 | 10.20 | 10.39 | 10.10 | 10.17 | 6,867,696 | -0.12(-1.13%) |
Jan 11, 2010 | 10.19 | 10.38 | 10.08 | 10.28 | 6,672,008 | +0.12(+1.15%) |
Jan 08, 2010 | 10.36 | 10.45 | 10.08 | 10.17 | 8,798,071 | -0.23(-2.24%) |
Jan 07, 2010 | 10.22 | 10.53 | 10.11 | 10.40 | 11,205,223 | +0.15(+1.49%) |
Jan 06, 2010 | 10.55 | 10.58 | 10.21 | 10.25 | 11,727,602 | -0.31(-2.97%) |
Jan 05, 2010 | 10.10 | 10.58 | 10.05 | 10.56 | 14,882,698 | +0.53(+5.28%) |