Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.60 | 16.68 | 16.09 | 16.28 | 19,667,950 | -0.22(-1.33%) |
Feb 25, 2011 | 15.74 | 16.51 | 15.69 | 16.50 | 23,886,530 | +1.02(+6.57%) |
Feb 24, 2011 | 15.75 | 15.94 | 15.32 | 15.48 | 30,328,418 | -0.55(-3.42%) |
Feb 23, 2011 | 16.29 | 16.49 | 15.43 | 16.03 | 39,436,928 | -0.24(-1.49%) |
Feb 22, 2011 | 16.83 | 17.04 | 16.26 | 16.27 | 26,958,612 | -0.72(-4.25%) |
Feb 18, 2011 | 17.34 | 17.47 | 16.94 | 17.00 | 30,776,170 | -0.50(-2.87%) |
Feb 17, 2011 | 17.07 | 17.57 | 16.89 | 17.50 | 30,249,340 | +0.64(+3.80%) |
Feb 16, 2011 | 16.89 | 17.11 | 16.78 | 16.86 | 30,037,650 | +0.42(+2.57%) |
Feb 15, 2011 | 16.83 | 16.90 | 16.30 | 16.44 | 23,415,078 | -0.36(-2.17%) |
Feb 14, 2011 | 16.12 | 17.05 | 16.10 | 16.80 | 26,315,332 | +0.67(+4.16%) |
Feb 11, 2011 | 16.27 | 16.42 | 15.90 | 16.13 | 28,859,616 | +0.28(+1.78%) |
Feb 10, 2011 | 15.58 | 16.22 | 15.28 | 15.85 | 24,288,100 | +0.08(+0.48%) |
Feb 09, 2011 | 16.10 | 16.19 | 15.63 | 15.77 | 21,487,058 | -0.37(-2.32%) |
Feb 08, 2011 | 15.79 | 16.18 | 15.58 | 16.15 | 20,567,032 | +0.40(+2.56%) |
Feb 07, 2011 | 15.63 | 16.16 | 15.61 | 15.74 | 20,563,730 | +0.44(+2.90%) |
Feb 04, 2011 | 15.13 | 15.36 | 15.02 | 15.30 | 15,687,779 | +0.24(+1.61%) |
Feb 03, 2011 | 15.14 | 15.22 | 14.72 | 15.06 | 17,278,392 | -0.18(-1.21%) |
Feb 02, 2011 | 15.01 | 15.56 | 14.98 | 15.24 | 20,354,490 | +0.21(+1.42%) |
Feb 01, 2011 | 14.85 | 15.05 | 14.75 | 15.03 | 21,859,536 | +0.40(+2.76%) |
Jan 31, 2011 | 14.68 | 14.71 | 14.52 | 14.62 | 18,395,860 | +0.12(+0.83%) |
Jan 28, 2011 | 14.62 | 14.70 | 14.42 | 14.50 | 17,657,838 | -0.13(-0.87%) |
Jan 27, 2011 | 14.69 | 14.87 | 14.44 | 14.63 | 15,321,915 | +0.04(+0.28%) |
Jan 26, 2011 | 14.18 | 14.64 | 14.15 | 14.59 | 19,605,384 | +0.57(+4.03%) |
Jan 25, 2011 | 14.03 | 14.09 | 13.81 | 14.03 | 18,141,082 | +0.12(+0.87%) |
Jan 24, 2011 | 13.92 | 14.09 | 13.81 | 13.90 | 12,198,891 | -0.01(-0.08%) |
Jan 21, 2011 | 13.85 | 14.05 | 13.75 | 13.92 | 19,502,246 | +0.03(+0.21%) |
Jan 20, 2011 | 14.16 | 14.24 | 13.56 | 13.89 | 23,655,866 | -0.40(-2.82%) |
Jan 19, 2011 | 14.71 | 14.75 | 14.24 | 14.29 | 16,088,333 | -0.46(-3.09%) |
Jan 18, 2011 | 14.47 | 14.75 | 14.35 | 14.75 | 14,712,328 | +0.33(+2.32%) |
Jan 14, 2011 | 14.47 | 14.47 | 14.10 | 14.41 | 18,198,456 | +0.05(+0.36%) |
Jan 13, 2011 | 14.22 | 14.52 | 14.17 | 14.36 | 18,620,770 | +0.20(+1.38%) |
Jan 12, 2011 | 14.08 | 14.31 | 14.01 | 14.16 | 20,439,922 | +0.23(+1.66%) |
Jan 11, 2011 | 13.75 | 14.04 | 13.73 | 13.93 | 15,582,545 | +0.25(+1.81%) |
Jan 10, 2011 | 13.60 | 13.78 | 13.51 | 13.68 | 14,664,209 | -0.06(-0.42%) |
Jan 07, 2011 | 13.71 | 13.81 | 13.55 | 13.74 | 10,717,369 | +0.16(+1.18%) |
Jan 06, 2011 | 13.77 | 13.83 | 13.53 | 13.58 | 13,195,703 | -0.01(-0.08%) |
Jan 05, 2011 | 13.34 | 13.74 | 13.28 | 13.59 | 18,026,408 | +0.22(+1.64%) |
Jan 04, 2011 | 13.76 | 13.78 | 13.27 | 13.37 | 15,837,811 | -0.29(-2.15%) |
Jan 03, 2011 | 13.54 | 13.72 | 13.48 | 13.67 | 10,139,985 | +0.33(+2.51%) |
Dec 31, 2010 | 13.35 | 13.67 | 13.26 | 13.33 | 7,879,376 | -0.01(-0.09%) |
Dec 30, 2010 | 13.51 | 13.54 | 13.31 | 13.34 | 8,123,637 | -0.12(-0.90%) |
Dec 29, 2010 | 13.21 | 13.55 | 13.19 | 13.47 | 8,424,618 | +0.25(+1.92%) |
Dec 28, 2010 | 13.28 | 13.40 | 13.19 | 13.21 | 6,709,510 | -0.06(-0.43%) |
Dec 27, 2010 | 13.20 | 13.29 | 13.12 | 13.27 | 9,729,999 | -0.01(-0.04%) |
Dec 23, 2010 | 13.15 | 13.29 | 13.05 | 13.28 | 10,191,618 | +0.17(+1.32%) |
Dec 22, 2010 | 13.13 | 13.26 | 13.07 | 13.10 | 14,524,662 | -0.05(-0.35%) |
Dec 21, 2010 | 12.83 | 13.17 | 12.68 | 13.15 | 18,785,902 | +0.47(+3.73%) |
Dec 20, 2010 | 12.25 | 12.80 | 12.22 | 12.68 | 17,089,994 | +0.52(+4.27%) |
Dec 17, 2010 | 12.24 | 12.33 | 12.14 | 12.16 | 14,687,051 | -0.13(-1.08%) |
Dec 16, 2010 | 12.17 | 12.32 | 12.05 | 12.29 | 10,079,114 | +0.15(+1.23%) |
Dec 15, 2010 | 12.31 | 12.42 | 12.14 | 12.14 | 11,841,118 | -0.20(-1.64%) |
Dec 14, 2010 | 12.42 | 12.42 | 12.22 | 12.34 | 11,244,686 | +0.02(+0.19%) |
Dec 13, 2010 | 12.55 | 12.57 | 12.31 | 12.32 | 12,479,656 | -0.15(-1.20%) |
Dec 10, 2010 | 12.15 | 12.49 | 12.13 | 12.47 | 14,158,736 | +0.36(+3.00%) |
Dec 09, 2010 | 12.20 | 12.26 | 11.99 | 12.10 | 10,122,910 | -0.06(-0.47%) |
Dec 08, 2010 | 12.28 | 12.36 | 11.98 | 12.16 | 17,912,428 | -0.09(-0.71%) |
Dec 07, 2010 | 12.24 | 12.36 | 12.19 | 12.25 | 16,671,152 | +0.16(+1.34%) |
Dec 06, 2010 | 12.08 | 12.28 | 12.05 | 12.09 | 14,507,699 | -0.07(-0.57%) |
Dec 03, 2010 | 11.87 | 12.18 | 11.82 | 12.16 | 18,014,022 | +0.20(+1.69%) |
Dec 02, 2010 | 11.64 | 11.98 | 11.62 | 11.95 | 17,803,262 | +0.33(+2.83%) |
Dec 01, 2010 | 11.39 | 11.67 | 11.36 | 11.63 | 15,096,153 | +0.39(+3.49%) |
Nov 30, 2010 | 11.14 | 11.34 | 11.10 | 11.23 | 13,566,736 | -0.05(-0.46%) |
Nov 29, 2010 | 11.23 | 11.33 | 11.09 | 11.29 | 10,364,889 | +0.01(+0.05%) |
Nov 26, 2010 | 11.33 | 11.37 | 11.19 | 11.28 | 4,345,658 | -0.16(-1.41%) |
Nov 24, 2010 | 11.22 | 11.44 | 11.44 | 11.44 | 11,364,519 | +0.28(+2.48%) |
Nov 23, 2010 | 11.27 | 11.31 | 11.08 | 11.16 | 13,989,058 | -0.19(-1.68%) |
Nov 22, 2010 | 11.19 | 11.39 | 11.07 | 11.36 | 10,895,414 | +0.07(+0.61%) |
Nov 19, 2010 | 11.36 | 11.38 | 11.11 | 11.29 | 13,302,428 | -0.11(-0.96%) |
Nov 18, 2010 | 11.13 | 11.49 | 11.13 | 11.40 | 13,946,928 | +0.38(+3.46%) |
Nov 17, 2010 | 10.78 | 11.14 | 10.76 | 11.01 | 10,580,298 | +0.20(+1.81%) |
Nov 16, 2010 | 11.13 | 11.21 | 10.74 | 10.82 | 21,930,050 | -0.44(-3.89%) |
Nov 15, 2010 | 11.48 | 11.53 | 11.23 | 11.26 | 11,548,006 | -0.23(-2.01%) |
Nov 12, 2010 | 11.38 | 11.62 | 11.31 | 11.49 | 16,592,612 | +0.01(+0.05%) |
Nov 11, 2010 | 11.22 | 11.49 | 11.15 | 11.48 | 18,404,358 | +0.24(+2.15%) |
Nov 10, 2010 | 10.99 | 11.26 | 10.88 | 11.24 | 14,956,799 | +0.23(+2.09%) |
Nov 09, 2010 | 11.05 | 11.14 | 10.97 | 11.01 | 11,937,527 | -0.03(-0.31%) |
Nov 08, 2010 | 10.98 | 11.07 | 10.91 | 11.04 | 8,267,601 | +0.03(+0.31%) |
Nov 05, 2010 | 10.91 | 11.06 | 10.83 | 11.01 | 12,653,432 | +0.12(+1.11%) |
Nov 04, 2010 | 10.57 | 10.91 | 10.54 | 10.89 | 16,020,244 | +0.45(+4.36%) |
Nov 03, 2010 | 10.41 | 10.50 | 10.26 | 10.43 | 10,224,275 | +0.08(+0.78%) |
Nov 02, 2010 | 10.35 | 10.41 | 10.26 | 10.35 | 9,523,669 | +0.10(+1.01%) |
Nov 01, 2010 | 10.42 | 10.52 | 10.22 | 10.25 | 9,001,421 | -0.07(-0.72%) |
Oct 29, 2010 | 10.45 | 10.49 | 10.23 | 10.33 | 9,258,679 | -0.16(-1.48%) |
Oct 28, 2010 | 10.53 | 10.65 | 10.48 | 10.48 | 8,715,171 | +0.01(+0.11%) |
Oct 27, 2010 | 10.33 | 10.54 | 10.30 | 10.47 | 15,383,226 | +0.25(+2.42%) |
Oct 25, 2010 | 10.21 | 10.34 | 10.19 | 10.22 | 9,530,812 | +0.07(+0.68%) |
Oct 22, 2010 | 10.18 | 10.23 | 10.10 | 10.15 | 6,382,403 | -0.02(-0.23%) |
Oct 21, 2010 | 10.46 | 10.47 | 10.08 | 10.18 | 15,257,114 | -0.26(-2.53%) |
Oct 20, 2010 | 10.38 | 10.49 | 10.31 | 10.44 | 9,578,661 | +0.06(+0.61%) |
Oct 19, 2010 | 10.44 | 10.54 | 10.31 | 10.38 | 11,160,697 | -0.24(-2.22%) |
Oct 18, 2010 | 10.37 | 10.64 | 10.31 | 10.61 | 10,304,493 | +0.20(+1.93%) |
Oct 15, 2010 | 10.53 | 10.55 | 10.31 | 10.41 | 9,611,072 | -0.03(-0.33%) |
Oct 14, 2010 | 10.56 | 10.75 | 10.35 | 10.45 | 11,209,000 | -0.06(-0.55%) |
Oct 13, 2010 | 10.38 | 10.64 | 10.38 | 10.50 | 13,298,336 | +0.17(+1.61%) |
Oct 12, 2010 | 10.35 | 10.37 | 10.19 | 10.34 | 8,045,231 | -0.07(-0.66%) |
Oct 11, 2010 | 10.34 | 10.45 | 10.28 | 10.41 | 8,020,787 | +0.12(+1.12%) |
Oct 08, 2010 | 10.29 | 10.35 | 10.10 | 10.29 | 7,583,506 | +0.13(+1.24%) |
Oct 07, 2010 | 10.08 | 10.19 | 10.03 | 10.16 | 191 | +0.13(+1.32%) |
Oct 06, 2010 | 10.10 | 10.18 | 9.957 | 10.03 | 10,133,670 | -0.08(-0.80%) |
Oct 05, 2010 | 10.00 | 10.18 | 9.980 | 10.11 | 9,169,494 | +0.19(+1.91%) |
Oct 04, 2010 | 10.11 | 10.15 | 9.877 | 9.923 | 7,685,840 | -0.23(-2.27%) |
Oct 01, 2010 | 10.15 | 10.22 | 10.04 | 10.15 | 9,856,210 | +0.08(+0.78%) |
Sep 30, 2010 | 10.07 | 10.12 | 9.900 | 10.07 | 24,627 | +0.14(+1.41%) |
Sep 29, 2010 | 9.779 | 10.07 | 9.768 | 9.934 | 14,289,350 | +0.12(+1.17%) |
Sep 28, 2010 | 9.693 | 9.865 | 9.664 | 9.819 | 11,922,618 | +0.11(+1.13%) |
Sep 27, 2010 | 9.670 | 9.837 | 9.612 | 9.710 | 9,743,381 | +0.03(+0.36%) |
Sep 24, 2010 | 9.699 | 9.762 | 9.635 | 9.676 | 11,810,061 | +0.10(+1.08%) |
Sep 23, 2010 | 9.572 | 9.693 | 9.532 | 9.572 | 808 | -0.07(-0.78%) |
Sep 22, 2010 | 9.785 | 9.917 | 9.624 | 9.647 | 14,155,074 | -0.22(-2.22%) |
Sep 21, 2010 | 9.900 | 9.969 | 9.796 | 9.865 | 10,910,334 | -0.05(-0.52%) |
Sep 20, 2010 | 9.779 | 9.969 | 9.756 | 9.917 | 11,896,301 | +0.14(+1.47%) |
Sep 17, 2010 | 9.773 | 9.969 | 9.750 | 9.773 | 13,631,693 | -0.20(-2.02%) |
Sep 15, 2010 | 9.940 | 9.998 | 9.792 | 9.975 | 8,931,702 | -0.05(-0.46%) |
Sep 14, 2010 | 10.00 | 10.07 | 9.860 | 10.02 | 9,840,954 | +0.03(+0.35%) |
Sep 13, 2010 | 9.848 | 10.00 | 9.773 | 9.986 | 11,244,099 | +0.23(+2.36%) |
Sep 10, 2010 | 9.716 | 9.923 | 9.716 | 9.756 | 10,894,794 | +0.07(+0.77%) |
Sep 09, 2010 | 9.785 | 9.831 | 9.641 | 9.681 | 5,429,622 | -0.02(-0.24%) |
Sep 08, 2010 | 9.722 | 9.848 | 9.641 | 9.704 | 191 | -0.03(-0.30%) |
Sep 07, 2010 | 9.664 | 9.842 | 9.549 | 9.733 | 1,395 | -0.01(-0.12%) |
Sep 03, 2010 | 9.716 | 9.773 | 9.630 | 9.745 | 9,710,750 | +0.17(+1.80%) |
Sep 02, 2010 | 9.336 | 9.630 | 9.325 | 9.572 | 347 | +0.25(+2.72%) |
Sep 01, 2010 | 9.210 | 9.394 | 9.152 | 9.319 | 14,194,642 | +0.24(+2.66%) |
Aug 31, 2010 | 9.060 | 9.256 | 9.000 | 9.077 | 105,442 | -0.16(-1.74%) |
Aug 30, 2010 | 9.256 | 9.376 | 9.215 | 9.238 | 13,197,736 | -0.02(-0.25%) |
Aug 27, 2010 | 9.169 | 9.290 | 8.911 | 9.261 | 13,571,017 | +0.20(+2.22%) |
Aug 26, 2010 | 9.164 | 9.313 | 8.945 | 9.060 | 33,448 | -0.18(-1.99%) |
Aug 25, 2010 | 9.244 | 9.279 | 9.043 | 9.244 | 132,048 | -0.07(-0.74%) |
Aug 24, 2010 | 9.307 | 9.376 | 9.221 | 9.313 | 1,832 | -0.10(-1.10%) |
Aug 23, 2010 | 9.538 | 9.664 | 9.382 | 9.417 | 12,215,579 | -0.10(-1.03%) |
Aug 20, 2010 | 9.538 | 9.612 | 9.371 | 9.515 | 14,603,361 | -0.12(-1.25%) |
Aug 19, 2010 | 9.773 | 9.837 | 9.549 | 9.635 | 1,310 | -0.17(-1.70%) |
Aug 18, 2010 | 9.670 | 9.894 | 9.566 | 9.802 | 3,476 | +0.17(+1.79%) |
Aug 17, 2010 | 9.808 | 9.814 | 9.549 | 9.630 | 1,738 | -0.09(-0.95%) |
Aug 16, 2010 | 9.687 | 9.768 | 9.612 | 9.722 | 14,305,623 | +0.06(+0.60%) |
Aug 13, 2010 | 9.664 | 9.853 | 9.664 | 9.664 | 14,827,586 | -0.05(-0.47%) |
Aug 12, 2010 | 9.819 | 9.848 | 9.687 | 9.710 | 19,467,032 | -0.12(-1.23%) |
Aug 11, 2010 | 10.15 | 10.15 | 9.796 | 9.830 | 25,517 | -0.46(-4.51%) |
Aug 10, 2010 | 10.30 | 10.40 | 10.20 | 10.29 | 348 | -0.16(-1.54%) |
Aug 09, 2010 | 10.39 | 10.48 | 10.36 | 10.46 | 8,451,532 | +0.10(+0.94%) |
Aug 06, 2010 | 10.36 | 10.51 | 10.13 | 10.36 | 14,935,443 | -0.14(-1.37%) |
Aug 05, 2010 | 10.28 | 10.55 | 10.16 | 10.50 | 19,017,042 | +0.19(+1.84%) |
Aug 04, 2010 | 10.11 | 10.35 | 10.06 | 10.31 | 1,482 | +0.17(+1.70%) |
Aug 03, 2010 | 9.859 | 10.18 | 9.790 | 10.14 | 1,917 | +0.33(+3.33%) |
Aug 02, 2010 | 9.894 | 9.899 | 9.744 | 9.813 | 19,906,208 | +0.07(+0.71%) |
Jul 30, 2010 | 9.744 | 9.779 | 9.555 | 9.744 | 24,205,528 | +0.05(+0.53%) |
Jul 29, 2010 | 9.836 | 9.922 | 9.590 | 9.693 | 11,246 | -0.07(-0.76%) |
Jul 28, 2010 | 9.767 | 10.11 | 9.756 | 9.767 | 1,135 | -0.21(-2.07%) |
Jul 27, 2010 | 9.974 | 10.41 | 9.911 | 9.974 | 6,630 | -0.10(-0.97%) |
Jul 26, 2010 | 9.807 | 10.12 | 9.762 | 10.07 | 30,550,424 | +0.27(+2.75%) |
Jul 23, 2010 | 9.796 | 9.836 | 9.664 | 9.802 | 20,468,056 | -0.03(-0.35%) |
Jul 22, 2010 | 9.836 | 9.968 | 9.670 | 9.836 | 1,917 | +0.07(+0.70%) |
Jul 21, 2010 | 10.00 | 10.00 | 9.664 | 9.767 | 17,607,142 | -0.14(-1.45%) |
Jul 20, 2010 | 9.911 | 9.934 | 9.739 | 9.911 | 20,887,298 | +0.07(+0.76%) |
Jul 19, 2010 | 9.939 | 9.962 | 9.721 | 9.836 | 13,998,029 | -0.12(-1.21%) |
Jul 16, 2010 | 9.957 | 10.23 | 9.916 | 9.957 | 10,901,367 | -0.30(-2.91%) |
Jul 15, 2010 | 10.17 | 10.29 | 9.991 | 10.25 | 12,765,981 | +0.14(+1.42%) |
Jul 14, 2010 | 10.29 | 10.34 | 9.985 | 10.11 | 3,773 | -0.26(-2.54%) |
Jul 13, 2010 | 10.38 | 10.44 | 10.31 | 10.38 | 10,098 | +0.17(+1.69%) |
Jul 12, 2010 | 10.25 | 10.34 | 10.08 | 10.20 | 10,344,742 | -0.06(-0.56%) |
Jul 09, 2010 | 10.26 | 10.30 | 10.11 | 10.26 | 11,337,404 | -0.01(-0.06%) |
Jul 08, 2010 | 10.18 | 10.31 | 10.04 | 10.27 | 20,155 | +0.17(+1.65%) |
Jul 07, 2010 | 9.779 | 10.13 | 9.698 | 10.10 | 14,858,350 | +0.44(+4.51%) |
Jul 06, 2010 | 9.865 | 10.07 | 9.572 | 9.664 | 4,955 | -0.03(-0.35%) |
Jul 02, 2010 | 9.698 | 10.01 | 9.595 | 9.698 | 14,533,340 | -0.24(-2.37%) |
Jul 01, 2010 | 10.34 | 10.40 | 9.739 | 9.934 | 21,320,486 | -0.38(-3.72%) |
Jun 30, 2010 | 10.32 | 10.54 | 10.12 | 10.32 | 23,719 | +0.18(+1.81%) |
Jun 29, 2010 | 10.13 | 10.47 | 9.962 | 10.13 | 1,917 | -0.63(-5.86%) |
Jun 25, 2010 | 10.77 | 10.85 | 10.25 | 10.77 | 29,147,034 | +0.40(+3.87%) |
Jun 24, 2010 | 10.35 | 10.47 | 10.24 | 10.36 | 15,048,522 | -0.05(-0.50%) |
Jun 23, 2010 | 10.32 | 10.44 | 10.07 | 10.42 | 19,855,636 | +0.21(+2.02%) |
Jun 22, 2010 | 10.37 | 10.47 | 10.15 | 10.21 | 11,877,922 | -0.20(-1.88%) |
Jun 21, 2010 | 10.47 | 10.66 | 10.32 | 10.40 | 15,525,559 | +0.09(+0.83%) |
Jun 18, 2010 | 10.32 | 10.36 | 10.15 | 10.32 | 14,095,240 | +0.03(+0.28%) |
Jun 17, 2010 | 10.43 | 10.47 | 10.18 | 10.29 | 5,753 | -0.13(-1.21%) |
Jun 16, 2010 | 10.40 | 10.45 | 10.17 | 10.42 | 15,037,653 | -0.02(-0.22%) |
Jun 15, 2010 | 10.19 | 10.46 | 10.16 | 10.44 | 14,344,288 | +0.38(+3.82%) |
Jun 14, 2010 | 10.01 | 10.41 | 10.01 | 10.05 | 20,186,128 | +0.16(+1.62%) |
Jun 11, 2010 | 9.733 | 9.911 | 9.676 | 9.894 | 10,520,171 | -0.01(-0.12%) |
Jun 10, 2010 | 9.567 | 9.922 | 9.561 | 9.905 | 331 | +0.52(+5.56%) |
Jun 09, 2010 | 9.733 | 9.779 | 9.314 | 9.383 | 38,768,388 | -0.29(-2.97%) |
Jun 08, 2010 | 9.733 | 9.934 | 9.435 | 9.670 | 1,046 | -0.14(-1.46%) |
Jun 07, 2010 | 9.968 | 10.02 | 9.767 | 9.813 | 24,036,966 | -0.09(-0.93%) |
Jun 04, 2010 | 9.905 | 10.27 | 9.842 | 9.905 | 21,096,336 | -0.53(-5.11%) |
Jun 03, 2010 | 10.25 | 10.47 | 10.16 | 10.44 | 18,387,596 | +0.21(+2.08%) |
Jun 02, 2010 | 10.07 | 10.23 | 9.871 | 10.23 | 24,852,000 | +0.15(+1.54%) |
Jun 01, 2010 | 10.46 | 10.85 | 10.05 | 10.07 | 32,641 | -0.64(-6.00%) |
May 28, 2010 | 10.71 | 10.90 | 10.56 | 10.71 | 18,672,268 | -0.07(-0.64%) |
May 27, 2010 | 10.29 | 10.80 | 10.29 | 10.78 | 23,606,848 | +0.69(+6.88%) |
May 26, 2010 | 10.15 | 10.34 | 10.05 | 10.09 | 20,219,802 | +0.12(+1.21%) |
May 25, 2010 | 9.836 | 9.985 | 9.653 | 9.968 | 871 | -0.19(-1.86%) |
May 24, 2010 | 10.31 | 10.46 | 10.16 | 10.16 | 13,823,549 | -0.25(-2.37%) |
May 21, 2010 | 9.991 | 10.51 | 9.928 | 10.40 | 24,585,376 | +0.15(+1.45%) |
May 20, 2010 | 10.24 | 10.54 | 10.19 | 10.25 | 25,117 | -0.54(-5.00%) |
May 19, 2010 | 10.89 | 10.95 | 10.54 | 10.79 | 21,947,094 | -0.13(-1.15%) |
May 18, 2010 | 11.30 | 11.45 | 10.84 | 10.92 | 49,168 | -0.24(-2.16%) |
May 17, 2010 | 11.47 | 11.63 | 10.93 | 11.16 | 23,260,480 | -0.36(-3.09%) |
May 14, 2010 | 11.52 | 11.74 | 11.32 | 11.52 | 15,872,781 | -0.29(-2.42%) |
May 13, 2010 | 11.76 | 11.93 | 11.71 | 11.80 | 16,301,582 | +0.04(+0.34%) |
May 12, 2010 | 11.24 | 11.79 | 11.21 | 11.76 | 18,279,630 | +0.57(+5.06%) |
May 11, 2010 | 11.36 | 11.42 | 11.18 | 11.20 | 94,553 | -0.09(-0.81%) |
May 10, 2010 | 11.15 | 11.29 | 11.04 | 11.29 | 21,648,762 | +0.69(+6.53%) |
May 07, 2010 | 11.00 | 11.20 | 10.48 | 10.60 | 29,271,378 | -0.35(-3.24%) |
May 06, 2010 | 11.14 | 11.62 | 10.37 | 10.95 | 9,438 | -0.41(-3.58%) |
May 05, 2010 | 11.58 | 11.93 | 11.32 | 11.36 | 19,016,482 | -0.35(-3.03%) |
May 04, 2010 | 12.07 | 12.07 | 11.60 | 11.71 | 669 | -0.51(-4.21%) |
May 03, 2010 | 12.03 | 12.25 | 11.90 | 12.23 | 15,560,799 | +0.33(+2.79%) |
Apr 30, 2010 | 12.12 | 12.29 | 11.87 | 11.89 | 21,043,546 | -0.21(-1.75%) |
Apr 29, 2010 | 11.74 | 12.15 | 11.70 | 12.11 | 23,374,686 | +0.42(+3.57%) |
Apr 28, 2010 | 11.45 | 11.70 | 11.45 | 11.69 | 22,448,412 | +0.30(+2.66%) |
Apr 27, 2010 | 11.65 | 11.77 | 11.37 | 11.38 | 699 | -0.13(-1.09%) |
Apr 26, 2010 | 11.40 | 11.63 | 11.36 | 11.51 | 29,897,498 | +0.14(+1.21%) |
Apr 23, 2010 | 11.15 | 11.39 | 11.13 | 11.37 | 16,551,970 | +0.25(+2.21%) |
Apr 22, 2010 | 10.94 | 11.14 | 10.79 | 11.13 | 12,724,738 | +0.13(+1.14%) |
Apr 21, 2010 | 11.00 | 11.30 | 10.87 | 11.00 | 57,513 | -0.20(-1.79%) |
Apr 20, 2010 | 10.96 | 11.25 | 10.88 | 11.20 | 1,048 | +0.33(+3.00%) |
Apr 19, 2010 | 10.89 | 11.08 | 10.73 | 10.88 | 19,338,838 | -0.08(-0.73%) |
Apr 16, 2010 | 11.31 | 11.33 | 10.79 | 10.96 | 46,084,952 | -0.41(-3.62%) |
Apr 15, 2010 | 11.65 | 11.68 | 11.26 | 11.37 | 41,335,100 | -0.28(-2.41%) |
Apr 14, 2010 | 11.32 | 11.66 | 11.27 | 11.65 | 28,473,782 | +0.39(+3.51%) |
Apr 13, 2010 | 11.21 | 11.35 | 11.12 | 11.25 | 24,657,320 | +0.04(+0.36%) |
Apr 12, 2010 | 11.40 | 11.44 | 11.18 | 11.21 | 18,208,306 | -0.23(-2.05%) |
Apr 09, 2010 | 11.57 | 11.70 | 11.36 | 11.45 | 15,119,710 | -0.01(-0.05%) |
Apr 08, 2010 | 11.28 | 11.56 | 11.05 | 11.45 | 21,009,020 | -0.05(-0.45%) |
Apr 07, 2010 | 11.79 | 11.79 | 11.44 | 11.51 | 14,560,793 | -0.36(-3.04%) |
Apr 06, 2010 | 11.76 | 11.92 | 11.71 | 11.87 | 13,067,636 | +0.18(+1.57%) |
Apr 05, 2010 | 11.52 | 11.82 | 11.42 | 11.68 | 17,743,284 | +0.23(+2.00%) |
Apr 01, 2010 | 11.35 | 11.45 | 11.45 | 11.45 | 20,286,764 | +0.18(+1.62%) |
Mar 31, 2010 | 11.33 | 11.34 | 11.16 | 11.27 | 20,075,270 | -0.08(-0.71%) |
Mar 30, 2010 | 11.40 | 11.42 | 11.27 | 11.35 | 15,273,806 | -0.03(-0.25%) |
Mar 29, 2010 | 11.35 | 11.44 | 11.24 | 11.38 | 15,119,852 | +0.10(+0.86%) |
Mar 26, 2010 | 11.44 | 11.48 | 11.04 | 11.28 | 23,189,512 | -0.09(-0.76%) |
Mar 25, 2010 | 11.91 | 12.01 | 11.35 | 11.37 | 22,776,170 | -0.47(-3.96%) |
Mar 24, 2010 | 11.51 | 11.88 | 11.42 | 11.84 | 19,943,798 | +0.22(+1.92%) |
Mar 23, 2010 | 11.61 | 11.65 | 11.50 | 11.61 | 13,352,044 | +0.35(+3.10%) |
Mar 22, 2010 | 11.32 | 11.66 | 11.24 | 11.26 | 16,343,271 | -0.35(-3.05%) |
Mar 19, 2010 | 11.79 | 11.82 | 11.42 | 11.62 | 16,933,282 | -0.14(-1.17%) |
Mar 18, 2010 | 11.83 | 11.92 | 11.64 | 11.76 | 12,955,759 | -0.06(-0.53%) |
Mar 17, 2010 | 11.80 | 12.00 | 11.76 | 11.82 | 17,976,554 | +0.06(+0.49%) |
Mar 16, 2010 | 11.68 | 11.79 | 11.59 | 11.76 | 15,326,397 | +0.11(+0.98%) |
Mar 15, 2010 | 11.65 | 11.68 | 11.40 | 11.65 | 17,273,812 | -0.05(-0.39%) |
Mar 12, 2010 | 11.74 | 11.77 | 11.51 | 11.69 | 16,713,064 | +0.02(+0.15%) |
Mar 11, 2010 | 11.68 | 11.96 | 11.55 | 11.68 | 21,556,488 | -0.06(-0.54%) |
Mar 10, 2010 | 11.22 | 11.78 | 11.21 | 11.74 | 29,442,712 | +0.57(+5.07%) |
Mar 09, 2010 | 11.12 | 11.27 | 11.10 | 11.17 | 13,161,840 | -0.05(-0.46%) |
Mar 08, 2010 | 11.21 | 11.37 | 11.18 | 11.22 | 13,862,185 | +0.03(+0.26%) |
Mar 05, 2010 | 10.82 | 11.23 | 10.82 | 11.20 | 24,736,568 | +0.43(+3.99%) |
Mar 04, 2010 | 10.65 | 10.79 | 10.58 | 10.77 | 15,767,615 | +0.11(+1.07%) |
Mar 03, 2010 | 10.48 | 10.78 | 10.45 | 10.65 | 20,258,868 | +0.24(+2.31%) |
Mar 02, 2010 | 10.06 | 10.54 | 10.02 | 10.41 | 23,546,344 | +0.32(+3.17%) |