Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.44 | 13.76 | 13.35 | 13.42 | 7,827,849 | -0.01(-0.09%) |
Dec 30, 2010 | 13.59 | 13.63 | 13.40 | 13.43 | 8,070,512 | -0.12(-0.90%) |
Dec 29, 2010 | 13.30 | 13.64 | 13.28 | 13.55 | 8,369,525 | +0.26(+1.92%) |
Dec 28, 2010 | 13.37 | 13.48 | 13.28 | 13.30 | 6,665,633 | -0.06(-0.43%) |
Dec 27, 2010 | 13.29 | 13.38 | 13.21 | 13.36 | 9,666,369 | -0.01(-0.04%) |
Dec 23, 2010 | 13.24 | 13.38 | 13.13 | 13.36 | 10,124,970 | +0.17(+1.32%) |
Dec 22, 2010 | 13.22 | 13.35 | 13.16 | 13.19 | 14,429,677 | -0.05(-0.35%) |
Dec 21, 2010 | 12.91 | 13.26 | 12.76 | 13.23 | 18,663,050 | +0.48(+3.73%) |
Dec 20, 2010 | 12.34 | 12.88 | 12.30 | 12.76 | 16,978,232 | +0.52(+4.27%) |
Dec 17, 2010 | 12.32 | 12.41 | 12.22 | 12.24 | 14,591,004 | -0.13(-1.08%) |
Dec 16, 2010 | 12.25 | 12.40 | 12.13 | 12.37 | 10,013,201 | +0.15(+1.23%) |
Dec 15, 2010 | 12.39 | 12.50 | 12.22 | 12.22 | 11,763,683 | -0.20(-1.63%) |
Dec 14, 2010 | 12.50 | 12.50 | 12.30 | 12.42 | 11,171,151 | +0.02(+0.19%) |
Dec 13, 2010 | 12.64 | 12.65 | 12.39 | 12.40 | 12,398,045 | -0.15(-1.20%) |
Dec 10, 2010 | 12.23 | 12.57 | 12.21 | 12.55 | 14,066,144 | +0.37(+3.00%) |
Dec 09, 2010 | 12.28 | 12.34 | 12.07 | 12.18 | 10,056,711 | -0.06(-0.47%) |
Dec 08, 2010 | 12.36 | 12.45 | 12.06 | 12.24 | 17,795,290 | -0.09(-0.71%) |
Dec 07, 2010 | 12.32 | 12.45 | 12.27 | 12.33 | 16,562,130 | +0.16(+1.34%) |
Dec 06, 2010 | 12.16 | 12.36 | 12.13 | 12.17 | 14,412,825 | -0.07(-0.57%) |
Dec 03, 2010 | 11.95 | 12.26 | 11.90 | 12.24 | 17,896,220 | +0.20(+1.69%) |
Dec 02, 2010 | 11.71 | 12.06 | 11.70 | 12.03 | 17,686,836 | +0.33(+2.83%) |
Dec 01, 2010 | 11.46 | 11.74 | 11.43 | 11.70 | 14,997,431 | +0.39(+3.49%) |
Nov 30, 2010 | 11.21 | 11.41 | 11.17 | 11.31 | 13,478,015 | -0.05(-0.46%) |
Nov 29, 2010 | 11.30 | 11.40 | 11.16 | 11.36 | 10,297,107 | +0.01(+0.05%) |
Nov 26, 2010 | 11.41 | 11.45 | 11.26 | 11.35 | 4,317,240 | -0.16(-1.41%) |
Nov 24, 2010 | 11.29 | 11.52 | 11.52 | 11.52 | 11,290,200 | +0.28(+2.48%) |
Nov 23, 2010 | 11.34 | 11.39 | 11.15 | 11.24 | 13,897,576 | -0.19(-1.68%) |
Nov 22, 2010 | 11.26 | 11.46 | 11.15 | 11.43 | 10,824,163 | +0.07(+0.61%) |
Nov 19, 2010 | 11.44 | 11.45 | 11.19 | 11.36 | 13,215,436 | -0.11(-0.96%) |
Nov 18, 2010 | 11.20 | 11.57 | 11.20 | 11.47 | 13,855,721 | +0.38(+3.46%) |
Nov 17, 2010 | 10.86 | 11.21 | 10.83 | 11.09 | 10,511,108 | +0.20(+1.81%) |
Nov 16, 2010 | 11.20 | 11.28 | 10.81 | 10.89 | 21,786,638 | -0.44(-3.89%) |
Nov 15, 2010 | 11.56 | 11.60 | 11.31 | 11.33 | 11,472,487 | -0.23(-2.01%) |
Nov 12, 2010 | 11.45 | 11.70 | 11.38 | 11.56 | 16,484,102 | +0.01(+0.05%) |
Nov 11, 2010 | 11.29 | 11.57 | 11.23 | 11.56 | 18,284,000 | +0.24(+2.15%) |
Nov 10, 2010 | 11.06 | 11.33 | 10.96 | 11.31 | 14,858,986 | +0.23(+2.09%) |
Nov 09, 2010 | 11.12 | 11.22 | 11.04 | 11.08 | 11,859,459 | -0.03(-0.31%) |
Nov 08, 2010 | 11.05 | 11.15 | 10.98 | 11.12 | 8,213,533 | +0.03(+0.31%) |
Nov 05, 2010 | 10.98 | 11.13 | 10.90 | 11.08 | 12,570,683 | +0.12(+1.11%) |
Nov 04, 2010 | 10.64 | 10.98 | 10.61 | 10.96 | 15,915,477 | +0.46(+4.35%) |
Nov 03, 2010 | 10.48 | 10.57 | 10.32 | 10.50 | 10,157,411 | +0.08(+0.78%) |
Nov 02, 2010 | 10.42 | 10.48 | 10.33 | 10.42 | 9,461,387 | +0.10(+1.01%) |
Nov 01, 2010 | 10.49 | 10.59 | 10.29 | 10.32 | 8,942,554 | -0.08(-0.72%) |
Oct 29, 2010 | 10.52 | 10.56 | 10.30 | 10.39 | 9,198,130 | -0.16(-1.48%) |
Oct 28, 2010 | 10.60 | 10.72 | 10.55 | 10.55 | 8,658,177 | +0.01(+0.11%) |
Oct 27, 2010 | 10.39 | 10.61 | 10.36 | 10.54 | 15,282,624 | +0.25(+2.42%) |
Oct 25, 2010 | 10.28 | 10.41 | 10.25 | 10.29 | 9,468,483 | +0.07(+0.68%) |
Oct 22, 2010 | 10.24 | 10.30 | 10.16 | 10.22 | 6,340,664 | -0.02(-0.23%) |
Oct 21, 2010 | 10.53 | 10.54 | 10.14 | 10.24 | 15,157,337 | -0.27(-2.53%) |
Oct 20, 2010 | 10.45 | 10.56 | 10.38 | 10.51 | 9,516,020 | +0.06(+0.61%) |
Oct 19, 2010 | 10.51 | 10.61 | 10.38 | 10.45 | 11,087,710 | -0.24(-2.22%) |
Oct 18, 2010 | 10.43 | 10.71 | 10.38 | 10.68 | 10,237,105 | +0.20(+1.93%) |
Oct 15, 2010 | 10.60 | 10.62 | 10.38 | 10.48 | 9,548,218 | -0.03(-0.33%) |
Oct 14, 2010 | 10.63 | 10.82 | 10.42 | 10.52 | 11,135,697 | -0.06(-0.55%) |
Oct 13, 2010 | 10.45 | 10.71 | 10.45 | 10.57 | 13,211,369 | +0.17(+1.61%) |
Oct 12, 2010 | 10.42 | 10.44 | 10.26 | 10.41 | 7,992,617 | -0.07(-0.66%) |
Oct 11, 2010 | 10.41 | 10.52 | 10.35 | 10.47 | 7,968,333 | +0.12(+1.12%) |
Oct 08, 2010 | 10.36 | 10.42 | 10.16 | 10.36 | 7,533,912 | +0.13(+1.25%) |
Oct 07, 2010 | 10.14 | 10.26 | 10.09 | 10.23 | 189 | +0.13(+1.32%) |
Oct 06, 2010 | 10.16 | 10.25 | 10.02 | 10.10 | 10,067,399 | -0.08(-0.80%) |
Oct 05, 2010 | 10.07 | 10.25 | 10.05 | 10.18 | 9,109,528 | +0.19(+1.91%) |
Oct 04, 2010 | 10.17 | 10.22 | 9.942 | 9.988 | 7,635,577 | -0.23(-2.27%) |
Oct 01, 2010 | 10.22 | 10.29 | 10.10 | 10.22 | 9,791,753 | +0.08(+0.78%) |
Sep 30, 2010 | 10.14 | 10.19 | 9.965 | 10.14 | 24,466 | +0.14(+1.41%) |
Sep 29, 2010 | 9.844 | 10.13 | 9.832 | 10.000 | 14,195,902 | +0.12(+1.17%) |
Sep 28, 2010 | 9.757 | 9.930 | 9.728 | 9.884 | 11,844,648 | +0.11(+1.13%) |
Sep 27, 2010 | 9.733 | 9.901 | 9.676 | 9.774 | 9,679,662 | +0.03(+0.36%) |
Sep 24, 2010 | 9.762 | 9.826 | 9.699 | 9.739 | 11,732,826 | +0.10(+1.08%) |
Sep 23, 2010 | 9.635 | 9.757 | 9.595 | 9.635 | 803 | -0.08(-0.78%) |
Sep 22, 2010 | 9.849 | 9.982 | 9.687 | 9.710 | 14,062,504 | -0.22(-2.22%) |
Sep 21, 2010 | 9.965 | 10.03 | 9.861 | 9.930 | 10,838,984 | -0.05(-0.52%) |
Sep 20, 2010 | 9.844 | 10.03 | 9.820 | 9.982 | 11,818,502 | +0.14(+1.47%) |
Sep 17, 2010 | 9.838 | 10.03 | 9.815 | 9.838 | 13,542,545 | -0.20(-2.02%) |
Sep 15, 2010 | 10.01 | 10.06 | 9.856 | 10.04 | 8,873,292 | -0.05(-0.46%) |
Sep 14, 2010 | 10.07 | 10.14 | 9.925 | 10.09 | 9,776,597 | +0.03(+0.35%) |
Sep 13, 2010 | 9.913 | 10.07 | 9.838 | 10.05 | 11,170,566 | +0.23(+2.36%) |
Sep 10, 2010 | 9.780 | 9.988 | 9.780 | 9.820 | 10,823,546 | +0.08(+0.77%) |
Sep 09, 2010 | 9.849 | 9.896 | 9.705 | 9.745 | 5,394,114 | -0.02(-0.24%) |
Sep 08, 2010 | 9.786 | 9.913 | 9.705 | 9.768 | 189 | -0.03(-0.30%) |
Sep 07, 2010 | 9.728 | 9.907 | 9.612 | 9.797 | 1,386 | -0.01(-0.12%) |
Sep 03, 2010 | 9.780 | 9.838 | 9.693 | 9.809 | 9,647,244 | +0.17(+1.80%) |
Sep 02, 2010 | 9.398 | 9.694 | 9.386 | 9.635 | 345 | +0.25(+2.72%) |
Sep 01, 2010 | 9.270 | 9.456 | 9.212 | 9.380 | 14,101,813 | +0.24(+2.66%) |
Aug 31, 2010 | 9.120 | 9.317 | 9.059 | 9.137 | 104,752 | -0.16(-1.74%) |
Aug 30, 2010 | 9.317 | 9.438 | 9.276 | 9.299 | 13,111,426 | -0.02(-0.25%) |
Aug 27, 2010 | 9.230 | 9.351 | 8.969 | 9.322 | 13,482,267 | +0.20(+2.22%) |
Aug 26, 2010 | 9.224 | 9.374 | 9.004 | 9.120 | 33,229 | -0.19(-1.99%) |
Aug 25, 2010 | 9.305 | 9.340 | 9.102 | 9.305 | 131,184 | -0.07(-0.74%) |
Aug 24, 2010 | 9.369 | 9.438 | 9.282 | 9.374 | 1,820 | -0.10(-1.10%) |
Aug 23, 2010 | 9.600 | 9.728 | 9.444 | 9.479 | 12,135,693 | -0.10(-1.03%) |
Aug 20, 2010 | 9.600 | 9.676 | 9.432 | 9.577 | 14,507,859 | -0.12(-1.25%) |
Aug 19, 2010 | 9.838 | 9.901 | 9.612 | 9.699 | 1,302 | -0.17(-1.70%) |
Aug 18, 2010 | 9.733 | 9.959 | 9.629 | 9.867 | 3,454 | +0.17(+1.79%) |
Aug 17, 2010 | 9.872 | 9.878 | 9.612 | 9.693 | 1,727 | -0.09(-0.95%) |
Aug 16, 2010 | 9.751 | 9.832 | 9.676 | 9.786 | 14,212,068 | +0.06(+0.60%) |
Aug 13, 2010 | 9.728 | 9.918 | 9.728 | 9.728 | 14,730,617 | -0.05(-0.47%) |
Aug 12, 2010 | 9.884 | 9.912 | 9.751 | 9.774 | 19,339,722 | -0.12(-1.23%) |
Aug 11, 2010 | 10.21 | 10.22 | 9.860 | 9.895 | 25,350 | -0.47(-4.51%) |
Aug 10, 2010 | 10.37 | 10.47 | 10.26 | 10.36 | 346 | -0.16(-1.54%) |
Aug 09, 2010 | 10.46 | 10.55 | 10.43 | 10.52 | 8,396,261 | +0.10(+0.94%) |
Aug 06, 2010 | 10.43 | 10.58 | 10.20 | 10.43 | 14,837,769 | -0.14(-1.37%) |
Aug 05, 2010 | 10.35 | 10.62 | 10.22 | 10.57 | 18,892,676 | +0.19(+1.84%) |
Aug 04, 2010 | 10.18 | 10.41 | 10.13 | 10.38 | 1,472 | +0.17(+1.70%) |
Aug 03, 2010 | 9.924 | 10.24 | 9.855 | 10.21 | 1,905 | +0.33(+3.33%) |
Aug 02, 2010 | 9.959 | 9.964 | 9.809 | 9.878 | 19,776,026 | +0.07(+0.71%) |
Jul 30, 2010 | 9.809 | 9.843 | 9.618 | 9.809 | 24,047,230 | +0.05(+0.53%) |
Jul 29, 2010 | 9.901 | 9.988 | 9.653 | 9.757 | 11,172 | -0.08(-0.76%) |
Jul 28, 2010 | 9.832 | 10.17 | 9.820 | 9.832 | 1,127 | -0.21(-2.07%) |
Jul 27, 2010 | 10.04 | 10.48 | 9.976 | 10.04 | 6,587 | -0.10(-0.97%) |
Jul 26, 2010 | 9.872 | 10.18 | 9.826 | 10.14 | 30,350,632 | +0.27(+2.75%) |
Jul 23, 2010 | 9.860 | 9.901 | 9.728 | 9.866 | 20,334,200 | -0.03(-0.35%) |
Jul 22, 2010 | 9.901 | 10.03 | 9.733 | 9.901 | 1,905 | +0.07(+0.70%) |
Jul 21, 2010 | 10.07 | 10.07 | 9.728 | 9.832 | 17,491,996 | -0.14(-1.45%) |
Jul 20, 2010 | 9.976 | 9.999 | 9.803 | 9.976 | 20,750,700 | +0.08(+0.76%) |
Jul 19, 2010 | 10.00 | 10.03 | 9.785 | 9.901 | 13,906,486 | -0.12(-1.21%) |
Jul 16, 2010 | 10.02 | 10.30 | 9.982 | 10.02 | 10,830,075 | -0.30(-2.91%) |
Jul 15, 2010 | 10.24 | 10.36 | 10.06 | 10.32 | 12,682,494 | +0.14(+1.42%) |
Jul 14, 2010 | 10.36 | 10.41 | 10.05 | 10.18 | 3,748 | -0.27(-2.54%) |
Jul 13, 2010 | 10.44 | 10.51 | 10.37 | 10.44 | 10,032 | +0.17(+1.69%) |
Jul 12, 2010 | 10.32 | 10.41 | 10.14 | 10.27 | 10,277,089 | -0.06(-0.56%) |
Jul 09, 2010 | 10.33 | 10.37 | 10.18 | 10.33 | 11,263,260 | -0.01(-0.06%) |
Jul 08, 2010 | 10.25 | 10.38 | 10.10 | 10.33 | 20,023 | +0.17(+1.65%) |
Jul 07, 2010 | 9.843 | 10.20 | 9.762 | 10.17 | 14,761,180 | +0.44(+4.51%) |
Jul 06, 2010 | 9.930 | 10.14 | 9.635 | 9.728 | 4,922 | -0.03(-0.35%) |
Jul 02, 2010 | 9.762 | 10.08 | 9.658 | 9.762 | 14,438,295 | -0.24(-2.37%) |
Jul 01, 2010 | 10.41 | 10.47 | 9.803 | 9.999 | 21,181,054 | -0.39(-3.72%) |
Jun 30, 2010 | 10.39 | 10.61 | 10.18 | 10.39 | 23,564 | +0.18(+1.81%) |
Jun 29, 2010 | 10.20 | 10.54 | 10.03 | 10.20 | 1,905 | -0.63(-5.86%) |
Jun 25, 2010 | 10.84 | 10.92 | 10.32 | 10.84 | 28,956,420 | +0.40(+3.87%) |
Jun 24, 2010 | 10.42 | 10.54 | 10.30 | 10.43 | 14,950,109 | -0.05(-0.50%) |
Jun 23, 2010 | 10.39 | 10.51 | 10.14 | 10.48 | 19,725,784 | +0.21(+2.02%) |
Jun 22, 2010 | 10.44 | 10.54 | 10.22 | 10.28 | 11,800,243 | -0.20(-1.87%) |
Jun 21, 2010 | 10.54 | 10.73 | 10.39 | 10.47 | 15,424,026 | +0.09(+0.83%) |
Jun 18, 2010 | 10.39 | 10.43 | 10.22 | 10.39 | 14,003,061 | +0.03(+0.28%) |
Jun 17, 2010 | 10.50 | 10.54 | 10.25 | 10.36 | 5,716 | -0.13(-1.21%) |
Jun 16, 2010 | 10.47 | 10.52 | 10.24 | 10.48 | 14,939,310 | -0.02(-0.22%) |
Jun 15, 2010 | 10.25 | 10.52 | 10.23 | 10.51 | 14,250,480 | +0.39(+3.82%) |
Jun 14, 2010 | 10.08 | 10.48 | 10.08 | 10.12 | 20,054,116 | +0.16(+1.62%) |
Jun 11, 2010 | 9.797 | 9.976 | 9.739 | 9.959 | 10,451,371 | -0.01(-0.12%) |
Jun 10, 2010 | 9.630 | 9.988 | 9.624 | 9.970 | 329 | +0.53(+5.56%) |
Jun 09, 2010 | 9.797 | 9.843 | 9.376 | 9.445 | 38,514,852 | -0.29(-2.97%) |
Jun 08, 2010 | 9.797 | 9.999 | 9.497 | 9.733 | 1,039 | -0.14(-1.46%) |
Jun 07, 2010 | 10.03 | 10.09 | 9.832 | 9.878 | 23,879,770 | -0.09(-0.93%) |
Jun 04, 2010 | 9.970 | 10.34 | 9.907 | 9.970 | 20,958,372 | -0.54(-5.11%) |
Jun 03, 2010 | 10.32 | 10.54 | 10.23 | 10.51 | 18,267,346 | +0.21(+2.08%) |
Jun 02, 2010 | 10.13 | 10.29 | 9.936 | 10.29 | 24,689,474 | +0.16(+1.54%) |
Jun 01, 2010 | 10.52 | 10.92 | 10.11 | 10.14 | 32,427 | -0.65(-6.00%) |
May 28, 2010 | 10.78 | 10.97 | 10.63 | 10.78 | 18,550,156 | -0.07(-0.64%) |
May 27, 2010 | 10.36 | 10.87 | 10.36 | 10.85 | 23,452,464 | +0.70(+6.88%) |
May 26, 2010 | 10.21 | 10.40 | 10.12 | 10.15 | 20,087,570 | +0.12(+1.21%) |
May 25, 2010 | 9.901 | 10.05 | 9.716 | 10.03 | 866 | -0.19(-1.86%) |
May 24, 2010 | 10.38 | 10.53 | 10.22 | 10.22 | 13,733,146 | -0.25(-2.37%) |
May 21, 2010 | 10.06 | 10.58 | 9.993 | 10.47 | 24,424,594 | +0.15(+1.45%) |
May 20, 2010 | 10.31 | 10.61 | 10.25 | 10.32 | 24,953 | -0.54(-4.99%) |
May 19, 2010 | 10.96 | 11.02 | 10.61 | 10.87 | 21,803,566 | -0.13(-1.16%) |
May 18, 2010 | 11.37 | 11.52 | 10.91 | 10.99 | 48,847 | -0.24(-2.16%) |
May 17, 2010 | 11.55 | 11.70 | 11.00 | 11.23 | 23,108,362 | -0.36(-3.09%) |
May 14, 2010 | 11.59 | 11.82 | 11.40 | 11.59 | 15,768,978 | -0.29(-2.42%) |
May 13, 2010 | 11.83 | 12.01 | 11.78 | 11.88 | 16,194,975 | +0.04(+0.34%) |
May 12, 2010 | 11.32 | 11.87 | 11.29 | 11.84 | 18,160,086 | +0.57(+5.06%) |
May 11, 2010 | 11.43 | 11.49 | 11.26 | 11.27 | 93,934 | -0.09(-0.81%) |
May 10, 2010 | 11.22 | 11.37 | 11.11 | 11.36 | 21,507,186 | +0.70(+6.53%) |
May 07, 2010 | 11.07 | 11.27 | 10.54 | 10.67 | 29,079,952 | -0.36(-3.24%) |
May 06, 2010 | 11.21 | 11.70 | 10.43 | 11.02 | 9,376 | -0.41(-3.58%) |
May 05, 2010 | 11.66 | 12.01 | 11.40 | 11.43 | 18,892,120 | -0.36(-3.03%) |
May 04, 2010 | 12.15 | 12.15 | 11.68 | 11.79 | 665 | -0.52(-4.21%) |
May 03, 2010 | 12.11 | 12.34 | 11.98 | 12.31 | 15,459,036 | +0.33(+2.79%) |
Apr 30, 2010 | 12.20 | 12.38 | 11.95 | 11.97 | 20,905,928 | -0.21(-1.75%) |
Apr 29, 2010 | 11.82 | 12.23 | 11.78 | 12.19 | 23,221,822 | +0.42(+3.57%) |
Apr 28, 2010 | 11.53 | 11.78 | 11.53 | 11.77 | 22,301,606 | +0.31(+2.66%) |
Apr 27, 2010 | 11.72 | 11.85 | 11.45 | 11.46 | 694 | -0.13(-1.09%) |
Apr 26, 2010 | 11.47 | 11.70 | 11.44 | 11.59 | 29,701,978 | +0.14(+1.21%) |
Apr 23, 2010 | 11.22 | 11.47 | 11.20 | 11.45 | 16,443,725 | +0.25(+2.21%) |
Apr 22, 2010 | 11.02 | 11.22 | 10.86 | 11.20 | 12,641,523 | +0.13(+1.14%) |
Apr 21, 2010 | 11.07 | 11.37 | 10.94 | 11.07 | 57,137 | -0.20(-1.79%) |
Apr 20, 2010 | 11.03 | 11.33 | 10.95 | 11.28 | 1,041 | +0.33(+3.00%) |
Apr 19, 2010 | 10.96 | 11.15 | 10.80 | 10.95 | 19,212,368 | -0.08(-0.73%) |
Apr 16, 2010 | 11.39 | 11.40 | 10.86 | 11.03 | 45,783,572 | -0.41(-3.62%) |
Apr 15, 2010 | 11.73 | 11.76 | 11.33 | 11.44 | 41,064,784 | -0.28(-2.41%) |
Apr 14, 2010 | 11.39 | 11.74 | 11.34 | 11.72 | 28,287,572 | +0.40(+3.51%) |
Apr 13, 2010 | 11.29 | 11.42 | 11.20 | 11.33 | 24,496,070 | +0.04(+0.36%) |
Apr 12, 2010 | 11.47 | 11.52 | 11.25 | 11.29 | 18,089,230 | -0.24(-2.05%) |
Apr 09, 2010 | 11.64 | 11.78 | 11.43 | 11.52 | 15,020,832 | -0.01(-0.05%) |
Apr 08, 2010 | 11.36 | 11.64 | 11.12 | 11.53 | 20,871,628 | -0.05(-0.45%) |
Apr 07, 2010 | 11.87 | 11.87 | 11.52 | 11.58 | 14,465,570 | -0.36(-3.04%) |
Apr 06, 2010 | 11.84 | 12.00 | 11.78 | 11.94 | 12,982,178 | +0.18(+1.57%) |
Apr 05, 2010 | 11.60 | 11.90 | 11.49 | 11.76 | 17,627,248 | +0.23(+2.00%) |
Apr 01, 2010 | 11.43 | 11.53 | 11.53 | 11.53 | 20,154,094 | +0.18(+1.62%) |
Mar 31, 2010 | 11.41 | 11.41 | 11.23 | 11.34 | 19,943,984 | -0.08(-0.71%) |
Mar 30, 2010 | 11.47 | 11.49 | 11.34 | 11.43 | 15,173,920 | -0.03(-0.25%) |
Mar 29, 2010 | 11.43 | 11.51 | 11.31 | 11.45 | 15,020,973 | +0.10(+0.86%) |
Mar 26, 2010 | 11.52 | 11.56 | 11.11 | 11.36 | 23,037,860 | -0.09(-0.76%) |
Mar 25, 2010 | 11.98 | 12.09 | 11.43 | 11.44 | 22,627,220 | -0.47(-3.96%) |
Mar 24, 2010 | 11.58 | 11.96 | 11.49 | 11.91 | 19,813,372 | +0.22(+1.92%) |
Mar 23, 2010 | 11.69 | 11.72 | 11.58 | 11.69 | 13,264,726 | +0.35(+3.10%) |
Mar 22, 2010 | 11.40 | 11.74 | 11.32 | 11.34 | 16,236,391 | -0.36(-3.05%) |
Mar 19, 2010 | 11.86 | 11.90 | 11.49 | 11.70 | 16,822,544 | -0.14(-1.17%) |
Mar 18, 2010 | 11.90 | 12.00 | 11.72 | 11.83 | 12,871,033 | -0.06(-0.53%) |
Mar 17, 2010 | 11.88 | 12.08 | 11.83 | 11.90 | 17,858,994 | +0.06(+0.49%) |
Mar 16, 2010 | 11.76 | 11.86 | 11.67 | 11.84 | 15,226,167 | +0.12(+0.98%) |
Mar 15, 2010 | 11.72 | 11.76 | 11.47 | 11.72 | 17,160,846 | -0.05(-0.39%) |
Mar 12, 2010 | 11.82 | 11.85 | 11.58 | 11.77 | 16,603,766 | +0.02(+0.15%) |
Mar 11, 2010 | 11.75 | 12.04 | 11.62 | 11.75 | 21,415,516 | -0.06(-0.54%) |
Mar 10, 2010 | 11.29 | 11.86 | 11.28 | 11.82 | 29,250,166 | +0.57(+5.07%) |
Mar 09, 2010 | 11.19 | 11.34 | 11.18 | 11.25 | 13,075,766 | -0.05(-0.46%) |
Mar 08, 2010 | 11.28 | 11.45 | 11.26 | 11.30 | 13,771,531 | +0.03(+0.26%) |
Mar 05, 2010 | 10.90 | 11.30 | 10.90 | 11.27 | 24,574,798 | +0.43(+3.99%) |
Mar 04, 2010 | 10.72 | 10.86 | 10.65 | 10.84 | 15,664,499 | +0.12(+1.07%) |
Mar 03, 2010 | 10.54 | 10.85 | 10.52 | 10.72 | 20,126,382 | +0.24(+2.31%) |
Mar 02, 2010 | 10.13 | 10.61 | 10.08 | 10.48 | 23,392,358 | +0.32(+3.17%) |
Mar 01, 2010 | 10.16 | 10.23 | 10.14 | 10.16 | 10,175,321 | +0.07(+0.68%) |
Feb 26, 2010 | 10.05 | 10.24 | 10.03 | 10.09 | 12,190,378 | +0.04(+0.40%) |
Feb 25, 2010 | 9.974 | 10.05 | 9.859 | 10.05 | 16,204,645 | -0.09(-0.85%) |
Feb 24, 2010 | 10.07 | 10.24 | 9.957 | 10.13 | 15,177,004 | +0.07(+0.68%) |
Feb 23, 2010 | 10.20 | 10.24 | 9.951 | 10.07 | 18,470,226 | -0.17(-1.69%) |
Feb 22, 2010 | 10.36 | 10.37 | 10.19 | 10.24 | 16,738,013 | -0.06(-0.62%) |
Feb 19, 2010 | 10.22 | 10.33 | 10.12 | 10.30 | 15,083,505 | +0.12(+1.13%) |
Feb 18, 2010 | 10.24 | 10.29 | 10.14 | 10.19 | 20,254,018 | -0.07(-0.73%) |
Feb 17, 2010 | 10.37 | 10.42 | 10.20 | 10.26 | 12,728,595 | -0.09(-0.83%) |
Feb 16, 2010 | 10.27 | 10.38 | 10.23 | 10.35 | 15,759,210 | +0.16(+1.53%) |
Feb 12, 2010 | 10.24 | 10.19 | 10.19 | 10.19 | 22,236,828 | -0.14(-1.39%) |
Feb 11, 2010 | 10.34 | 10.39 | 10.11 | 10.34 | 22,574,356 | +0.00(+0.00%) |
Feb 10, 2010 | 10.34 | 10.40 | 10.12 | 10.34 | 13,865,545 | -0.06(-0.55%) |
Feb 09, 2010 | 10.38 | 10.50 | 10.24 | 10.39 | 15,352,680 | +0.14(+1.40%) |
Feb 08, 2010 | 10.42 | 10.46 | 10.23 | 10.25 | 11,395,600 | -0.18(-1.71%) |
Feb 05, 2010 | 10.37 | 10.43 | 10.04 | 10.43 | 21,513,740 | +0.03(+0.28%) |
Feb 04, 2010 | 10.70 | 10.75 | 10.38 | 10.40 | 16,665,195 | -0.44(-4.03%) |
Feb 03, 2010 | 10.87 | 11.00 | 10.70 | 10.84 | 14,186,715 | -0.22(-2.02%) |
Feb 02, 2010 | 11.03 | 11.09 | 10.81 | 11.06 | 20,067,900 | +0.22(+2.04%) |
Feb 01, 2010 | 10.72 | 11.02 | 10.71 | 10.84 | 20,877,710 | +0.26(+2.47%) |
Jan 29, 2010 | 10.60 | 10.94 | 10.56 | 10.58 | 26,009,286 | -0.01(-0.05%) |
Jan 28, 2010 | 10.71 | 10.78 | 10.34 | 10.58 | 25,556,260 | -0.15(-1.39%) |
Jan 27, 2010 | 10.82 | 10.95 | 10.53 | 10.73 | 40,591,808 | -0.19(-1.73%) |
Jan 26, 2010 | 10.49 | 10.94 | 10.44 | 10.92 | 35,709,208 | +0.38(+3.65%) |
Jan 25, 2010 | 10.53 | 10.65 | 10.37 | 10.54 | 17,162,628 | +0.10(+0.93%) |
Jan 22, 2010 | 10.73 | 10.77 | 10.39 | 10.44 | 24,459,312 | -0.40(-3.71%) |
Jan 21, 2010 | 10.96 | 11.03 | 10.64 | 10.84 | 23,268,332 | -0.14(-1.25%) |
Jan 20, 2010 | 10.73 | 11.04 | 10.69 | 10.98 | 30,611,570 | +0.14(+1.33%) |
Jan 19, 2010 | 10.77 | 10.87 | 10.66 | 10.84 | 21,517,486 | +0.06(+0.53%) |
Jan 15, 2010 | 10.48 | 10.78 | 10.78 | 10.78 | 37,397,364 | +0.29(+2.74%) |
Jan 14, 2010 | 10.37 | 10.55 | 10.28 | 10.49 | 14,995,260 | +0.12(+1.16%) |
Jan 13, 2010 | 10.45 | 10.45 | 10.14 | 10.37 | 25,999,788 | -0.09(-0.82%) |
Jan 12, 2010 | 10.43 | 10.50 | 10.22 | 10.46 | 16,941,336 | -0.17(-1.62%) |
Jan 11, 2010 | 10.83 | 10.87 | 10.46 | 10.63 | 17,388,538 | -0.10(-0.96%) |
Jan 08, 2010 | 10.87 | 10.90 | 10.64 | 10.73 | 22,148,386 | -0.15(-1.37%) |
Jan 07, 2010 | 10.78 | 10.94 | 10.56 | 10.88 | 19,224,200 | +0.08(+0.74%) |
Jan 06, 2010 | 10.56 | 10.92 | 10.43 | 10.80 | 26,894,764 | +0.26(+2.51%) |
Jan 05, 2010 | 10.41 | 10.66 | 10.32 | 10.54 | 27,197,634 | +0.26(+2.57%) |