Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.14 | 15.19 | 15.12 | 15.15 | 2,718,770 | +0.07(+0.49%) |
May 23, 2011 | 14.98 | 15.08 | 14.98 | 15.07 | 2,430,510 | +0.03(+0.23%) |
May 20, 2011 | 14.86 | 15.06 | 14.77 | 15.04 | 5,257,570 | +0.19(+1.29%) |
May 19, 2011 | 14.79 | 14.87 | 14.77 | 14.85 | 1,582,010 | +0.01(+0.04%) |
May 18, 2011 | 14.84 | 14.90 | 14.79 | 14.84 | 1,448,550 | +0.09(+0.61%) |
May 17, 2011 | 14.70 | 14.76 | 14.62 | 14.75 | 1,940,890 | -0.07(-0.47%) |
May 16, 2011 | 14.87 | 14.95 | 14.80 | 14.82 | 1,644,240 | -0.02(-0.13%) |
May 13, 2011 | 14.96 | 15.01 | 14.73 | 14.84 | 3,808,500 | -0.10(-0.67%) |
May 12, 2011 | 14.87 | 15.00 | 14.78 | 14.94 | 3,927,620 | -0.00(-0.03%) |
May 11, 2011 | 15.00 | 15.02 | 14.87 | 14.95 | 3,095,300 | -0.13(-0.86%) |
May 10, 2011 | 15.00 | 15.11 | 14.99 | 15.07 | 1,612,740 | +0.04(+0.30%) |
May 09, 2011 | 14.95 | 15.04 | 14.92 | 15.03 | 2,657,680 | +0.21(+1.44%) |
May 06, 2011 | 14.80 | 14.89 | 14.72 | 14.82 | 6,232,790 | +0.20(+1.36%) |
May 05, 2011 | 14.96 | 15.04 | 14.54 | 14.62 | 10,135,570 | -0.45(-2.97%) |
May 04, 2011 | 15.28 | 15.32 | 14.97 | 15.06 | 6,383,960 | -0.21(-1.39%) |
May 03, 2011 | 15.34 | 15.39 | 15.18 | 15.28 | 3,209,590 | -0.06(-0.37%) |
May 02, 2011 | 15.48 | 15.48 | 15.33 | 15.33 | 2,913,450 | -0.19(-1.24%) |
Apr 29, 2011 | 15.28 | 15.60 | 15.27 | 15.53 | 3,258,640 | +0.26(+1.68%) |
Apr 28, 2011 | 15.22 | 15.29 | 15.15 | 15.27 | 2,548,470 | +0.06(+0.41%) |
Apr 27, 2011 | 15.03 | 15.21 | 14.94 | 15.21 | 1,872,320 | +0.29(+1.94%) |
Apr 26, 2011 | 14.93 | 14.94 | 14.83 | 14.92 | 2,630,240 | -0.06(-0.39%) |
Apr 25, 2011 | 15.01 | 15.04 | 14.93 | 14.98 | 3,239,420 | +0.02(+0.11%) |
Apr 21, 2011 | 14.94 | 14.99 | 14.92 | 14.96 | 1,415,610 | +0.03(+0.19%) |
Apr 20, 2011 | 14.92 | 14.96 | 14.87 | 14.93 | 1,639,920 | +0.05(+0.35%) |
Apr 19, 2011 | 14.86 | 14.90 | 14.80 | 14.88 | 2,256,930 | +0.01(+0.05%) |
Apr 18, 2011 | 14.80 | 14.88 | 14.74 | 14.87 | 2,318,920 | +0.09(+0.58%) |
Apr 15, 2011 | 14.67 | 14.79 | 14.64 | 14.79 | 1,660,780 | +0.13(+0.88%) |
Apr 14, 2011 | 14.51 | 14.66 | 14.50 | 14.66 | 1,487,840 | +0.19(+1.31%) |
Apr 13, 2011 | 14.51 | 14.52 | 14.43 | 14.47 | 1,323,020 | +0.03(+0.18%) |
Apr 12, 2011 | 14.55 | 14.55 | 14.35 | 14.44 | 1,803,610 | -0.10(-0.66%) |
Apr 11, 2011 | 14.61 | 14.63 | 14.51 | 14.54 | 1,380,560 | -0.11(-0.74%) |
Apr 08, 2011 | 14.62 | 14.66 | 14.58 | 14.65 | 1,415,740 | +0.12(+0.84%) |
Apr 07, 2011 | 14.50 | 14.56 | 14.46 | 14.52 | 954,750 | +0.01(+0.04%) |
Apr 06, 2011 | 14.52 | 14.54 | 14.45 | 14.52 | 1,033,650 | +0.04(+0.30%) |
Apr 05, 2011 | 14.23 | 14.48 | 14.23 | 14.47 | 2,985,700 | +0.22(+1.55%) |
Apr 04, 2011 | 14.29 | 14.30 | 14.22 | 14.25 | 1,057,440 | +0.06(+0.45%) |
Apr 01, 2011 | 14.14 | 14.22 | 14.04 | 14.19 | 1,368,900 | -0.07(-0.49%) |
Mar 31, 2011 | 14.28 | 14.31 | 14.26 | 14.26 | 1,122,340 | +0.12(+0.87%) |
Mar 30, 2011 | 14.18 | 14.19 | 14.04 | 14.14 | 1,069,420 | +0.04(+0.28%) |
Mar 29, 2011 | 14.09 | 14.15 | 14.06 | 14.10 | 571,610 | -0.03(-0.19%) |
Mar 28, 2011 | 14.05 | 14.15 | 14.04 | 14.12 | 883,430 | -0.08(-0.54%) |
Mar 25, 2011 | 14.27 | 14.30 | 14.14 | 14.20 | 1,225,740 | -0.00(-0.01%) |
Mar 24, 2011 | 14.30 | 14.40 | 14.16 | 14.20 | 1,738,090 | -0.11(-0.74%) |
Mar 23, 2011 | 14.23 | 14.33 | 14.23 | 14.31 | 1,059,930 | +0.13(+0.88%) |
Mar 22, 2011 | 14.15 | 14.20 | 14.14 | 14.18 | 657,670 | -0.01(-0.05%) |
Mar 21, 2011 | 14.25 | 14.25 | 14.18 | 14.19 | 890,280 | +0.08(+0.60%) |
Mar 18, 2011 | 14.09 | 14.15 | 14.05 | 14.10 | 1,179,470 | +0.15(+1.06%) |
Mar 17, 2011 | 13.92 | 13.97 | 13.90 | 13.96 | 514,150 | +0.06(+0.46%) |
Mar 16, 2011 | 13.92 | 13.98 | 13.84 | 13.89 | 1,151,040 | -0.01(-0.04%) |
Mar 15, 2011 | 13.86 | 14.15 | 13.85 | 13.90 | 2,041,410 | -0.26(-1.82%) |
Mar 14, 2011 | 14.20 | 14.22 | 14.13 | 14.15 | 3,118,650 | +0.07(+0.47%) |
Mar 11, 2011 | 14.00 | 14.16 | 13.99 | 14.09 | 1,384,030 | +0.04(+0.28%) |
Mar 10, 2011 | 14.12 | 14.12 | 13.95 | 14.05 | 1,480,370 | -0.16(-1.15%) |
Mar 09, 2011 | 14.26 | 14.26 | 14.16 | 14.21 | 664,790 | +0.01(+0.06%) |
Mar 08, 2011 | 14.23 | 14.24 | 14.16 | 14.20 | 723,640 | -0.04(-0.28%) |
Mar 07, 2011 | 14.47 | 14.47 | 14.21 | 14.24 | 1,390,460 | +0.04(+0.26%) |
Mar 04, 2011 | 14.14 | 14.24 | 14.14 | 14.21 | 1,517,980 | +0.12(+0.88%) |
Mar 03, 2011 | 14.15 | 14.19 | 14.03 | 14.08 | 1,290,880 | -0.18(-1.27%) |
Mar 02, 2011 | 14.28 | 14.32 | 14.22 | 14.26 | 1,006,010 | -0.01(-0.04%) |
Mar 01, 2011 | 14.12 | 14.27 | 14.12 | 14.27 | 1,394,740 | +0.23(+1.65%) |
Feb 28, 2011 | 14.03 | 14.08 | 13.98 | 14.04 | 898,920 | +0.03(+0.20%) |
Feb 25, 2011 | 13.99 | 14.04 | 13.95 | 14.01 | 791,270 | +0.10(+0.70%) |
Feb 24, 2011 | 14.07 | 14.09 | 13.85 | 13.91 | 1,338,460 | -0.11(-0.81%) |
Feb 23, 2011 | 13.96 | 14.09 | 13.96 | 14.02 | 1,216,190 | +0.13(+0.91%) |
Feb 22, 2011 | 13.95 | 13.99 | 13.89 | 13.90 | 1,946,560 | +0.10(+0.70%) |
Feb 18, 2011 | 13.78 | 13.84 | 13.75 | 13.80 | 1,126,370 | +0.03(+0.23%) |
Feb 17, 2011 | 13.74 | 13.78 | 13.71 | 13.77 | 878,540 | +0.10(+0.71%) |
Feb 16, 2011 | 13.69 | 13.74 | 13.61 | 13.67 | 1,513,530 | +0.02(+0.11%) |
Feb 15, 2011 | 13.65 | 13.68 | 13.63 | 13.66 | 555,410 | +0.10(+0.77%) |
Feb 14, 2011 | 13.55 | 13.60 | 13.54 | 13.55 | 676,450 | +0.06(+0.47%) |
Feb 11, 2011 | 13.56 | 13.60 | 13.47 | 13.49 | 3,299,130 | -0.06(-0.45%) |
Feb 10, 2011 | 13.47 | 13.59 | 13.46 | 13.55 | 4,292,120 | -0.02(-0.14%) |
Feb 09, 2011 | 13.58 | 13.60 | 13.51 | 13.57 | 1,332,640 | -0.00(-0.01%) |
Feb 08, 2011 | 13.55 | 13.61 | 13.54 | 13.57 | 5,231,180 | +0.15(+1.13%) |
Feb 07, 2011 | 13.42 | 13.45 | 13.38 | 13.42 | 555,050 | +0.01(+0.04%) |
Feb 04, 2011 | 13.44 | 13.53 | 13.38 | 13.41 | 3,477,880 | -0.06(-0.45%) |
Feb 03, 2011 | 13.26 | 13.48 | 13.18 | 13.47 | 2,406,960 | +0.18(+1.36%) |
Feb 02, 2011 | 13.29 | 13.30 | 13.20 | 13.29 | 769,180 | -0.04(-0.29%) |
Feb 01, 2011 | 13.30 | 13.36 | 13.18 | 13.33 | 1,345,340 | +0.10(+0.73%) |
Jan 31, 2011 | 13.18 | 13.30 | 13.18 | 13.24 | 854,770 | -0.04(-0.26%) |
Jan 28, 2011 | 13.04 | 13.39 | 13.04 | 13.27 | 3,025,070 | +0.23(+1.77%) |
Jan 27, 2011 | 13.28 | 13.29 | 13.03 | 13.04 | 4,222,510 | -0.33(-2.44%) |
Jan 26, 2011 | 13.23 | 13.37 | 13.18 | 13.37 | 1,597,620 | +0.11(+0.80%) |
Jan 25, 2011 | 13.21 | 13.27 | 13.16 | 13.26 | 976,710 | -0.02(-0.17%) |
Jan 24, 2011 | 13.35 | 13.41 | 13.27 | 13.28 | 1,483,230 | -0.07(-0.52%) |
Jan 21, 2011 | 13.33 | 13.39 | 13.31 | 13.35 | 1,092,000 | -0.02(-0.13%) |
Jan 20, 2011 | 13.43 | 13.46 | 13.36 | 13.37 | 1,496,260 | -0.26(-1.89%) |
Jan 19, 2011 | 13.70 | 13.70 | 13.60 | 13.63 | 543,620 | +0.03(+0.20%) |
Jan 18, 2011 | 13.62 | 13.66 | 13.58 | 13.60 | 581,200 | +0.07(+0.53%) |
Jan 14, 2011 | 13.57 | 13.62 | 13.48 | 13.53 | 1,081,530 | -0.13(-0.96%) |
Jan 13, 2011 | 13.83 | 13.83 | 13.63 | 13.66 | 1,228,580 | -0.15(-1.08%) |
Jan 12, 2011 | 13.74 | 13.81 | 13.70 | 13.81 | 547,970 | +0.06(+0.44%) |
Jan 11, 2011 | 13.74 | 13.78 | 13.66 | 13.75 | 909,400 | +0.07(+0.50%) |
Jan 10, 2011 | 13.65 | 13.68 | 13.58 | 13.68 | 500,090 | +0.06(+0.43%) |
Jan 07, 2011 | 13.59 | 13.72 | 13.57 | 13.62 | 921,040 | -0.03(-0.19%) |
Jan 06, 2011 | 13.66 | 13.70 | 13.58 | 13.64 | 946,780 | -0.05(-0.39%) |
Jan 05, 2011 | 13.61 | 13.72 | 13.57 | 13.70 | 1,081,460 | -0.04(-0.27%) |
Jan 04, 2011 | 13.89 | 13.89 | 13.68 | 13.73 | 1,861,290 | -0.33(-2.33%) |
Jan 03, 2011 | 14.14 | 14.16 | 14.06 | 14.06 | 1,101,010 | -0.08(-0.54%) |
Dec 31, 2010 | 14.05 | 14.14 | 14.04 | 14.14 | 623,010 | +0.17(+1.20%) |
Dec 30, 2010 | 14.03 | 14.03 | 13.96 | 13.97 | 353,570 | -0.06(-0.45%) |
Dec 29, 2010 | 14.01 | 14.07 | 13.99 | 14.04 | 751,450 | +0.05(+0.33%) |
Dec 28, 2010 | 13.95 | 14.00 | 13.93 | 13.99 | 807,420 | +0.23(+1.64%) |
Dec 27, 2010 | 13.76 | 13.77 | 13.72 | 13.76 | 292,390 | +0.04(+0.28%) |
Dec 23, 2010 | 13.69 | 13.74 | 13.65 | 13.72 | 799,170 | -0.04(-0.29%) |
Dec 22, 2010 | 13.82 | 13.83 | 13.76 | 13.76 | 532,090 | -0.02(-0.16%) |
Dec 21, 2010 | 13.78 | 13.82 | 13.74 | 13.79 | 624,500 | +0.02(+0.12%) |
Dec 20, 2010 | 13.78 | 13.80 | 13.70 | 13.77 | 494,540 | +0.09(+0.64%) |
Dec 17, 2010 | 13.66 | 13.72 | 13.58 | 13.68 | 576,250 | +0.04(+0.30%) |
Dec 16, 2010 | 13.68 | 13.68 | 13.55 | 13.64 | 1,995,200 | -0.11(-0.79%) |
Dec 15, 2010 | 13.79 | 13.85 | 13.73 | 13.75 | 625,460 | -0.13(-0.95%) |
Dec 14, 2010 | 13.89 | 13.98 | 13.85 | 13.88 | 989,140 | +0.01(+0.06%) |
Dec 13, 2010 | 13.88 | 13.92 | 13.85 | 13.87 | 643,280 | +0.07(+0.51%) |
Dec 10, 2010 | 13.76 | 13.80 | 13.66 | 13.80 | 1,647,740 | +0.01(+0.04%) |
Dec 09, 2010 | 13.83 | 13.88 | 13.76 | 13.79 | 1,217,870 | +0.05(+0.39%) |
Dec 08, 2010 | 13.86 | 13.89 | 13.65 | 13.74 | 1,894,780 | -0.17(-1.24%) |
Dec 07, 2010 | 14.22 | 14.22 | 13.91 | 13.91 | 1,650,030 | -0.27(-1.92%) |
Dec 06, 2010 | 14.09 | 14.21 | 14.04 | 14.19 | 1,431,400 | +0.11(+0.77%) |
Dec 03, 2010 | 13.92 | 14.08 | 13.92 | 14.08 | 886,950 | +0.30(+2.15%) |
Dec 02, 2010 | 13.83 | 13.92 | 13.78 | 13.78 | 538,570 | -0.03(-0.21%) |
Dec 01, 2010 | 13.84 | 13.87 | 13.76 | 13.81 | 987,030 | +0.01(+0.09%) |
Nov 30, 2010 | 13.78 | 13.84 | 13.75 | 13.80 | 1,129,870 | +0.18(+1.35%) |
Nov 29, 2010 | 13.58 | 13.63 | 13.50 | 13.61 | 1,442,880 | +0.07(+0.52%) |
Nov 26, 2010 | 13.50 | 13.54 | 13.46 | 13.54 | 334,180 | -0.14(-1.01%) |
Nov 24, 2010 | 13.70 | 13.68 | 13.68 | 13.68 | 462,180 | -0.01(-0.09%) |
Nov 23, 2010 | 13.62 | 13.77 | 13.61 | 13.69 | 828,410 | +0.09(+0.64%) |
Nov 22, 2010 | 13.47 | 13.62 | 13.44 | 13.61 | 873,680 | +0.13(+0.96%) |
Nov 19, 2010 | 13.40 | 13.48 | 13.36 | 13.47 | 606,740 | +0.01(+0.07%) |
Nov 18, 2010 | 13.44 | 13.54 | 13.41 | 13.46 | 1,251,340 | +0.17(+1.31%) |
Nov 17, 2010 | 13.33 | 13.39 | 13.27 | 13.29 | 874,050 | -0.06(-0.45%) |
Nov 16, 2010 | 13.48 | 13.49 | 13.24 | 13.35 | 1,674,050 | -0.31(-2.25%) |
Nov 15, 2010 | 13.66 | 13.71 | 13.49 | 13.66 | 840,110 | +0.03(+0.22%) |
Nov 12, 2010 | 13.86 | 13.89 | 13.54 | 13.63 | 2,453,860 | -0.40(-2.87%) |
Nov 11, 2010 | 14.03 | 14.04 | 13.93 | 14.03 | 750,980 | +0.04(+0.29%) |
Nov 10, 2010 | 13.97 | 13.99 | 13.78 | 13.99 | 1,637,180 | +0.16(+1.14%) |
Nov 09, 2010 | 14.14 | 14.18 | 13.77 | 13.83 | 2,955,110 | -0.21(-1.49%) |
Nov 08, 2010 | 13.86 | 14.04 | 13.82 | 14.04 | 2,017,360 | +0.14(+1.03%) |
Nov 05, 2010 | 13.78 | 13.92 | 13.77 | 13.90 | 1,403,700 | +0.04(+0.30%) |
Nov 04, 2010 | 13.73 | 13.87 | 13.69 | 13.86 | 1,600,610 | +0.44(+3.25%) |
Nov 03, 2010 | 13.49 | 13.51 | 13.20 | 13.42 | 4,042,600 | -0.08(-0.63%) |
Nov 02, 2010 | 13.50 | 13.51 | 13.45 | 13.50 | 495,010 | +0.06(+0.42%) |
Nov 01, 2010 | 13.54 | 13.56 | 13.44 | 13.45 | 650,690 | -0.07(-0.53%) |
Oct 29, 2010 | 13.40 | 13.53 | 13.37 | 13.52 | 1,024,780 | +0.14(+1.05%) |
Oct 28, 2010 | 13.29 | 13.40 | 13.24 | 13.38 | 1,090,530 | +0.18(+1.36%) |
Oct 27, 2010 | 13.24 | 13.25 | 13.13 | 13.20 | 798,520 | -0.14(-1.07%) |
Oct 25, 2010 | 13.38 | 13.39 | 13.28 | 13.34 | 880,760 | +0.12(+0.89%) |
Oct 22, 2010 | 13.19 | 13.22 | 13.15 | 13.22 | 635,480 | +0.03(+0.21%) |
Oct 21, 2010 | 13.36 | 13.41 | 13.12 | 13.20 | 1,706,980 | -0.19(-1.45%) |
Oct 20, 2010 | 13.29 | 13.42 | 13.29 | 13.39 | 791,660 | +0.12(+0.93%) |
Oct 19, 2010 | 13.30 | 13.41 | 13.22 | 13.27 | 2,728,810 | -0.42(-3.05%) |
Oct 18, 2010 | 13.60 | 13.69 | 13.58 | 13.68 | 414,300 | +0.05(+0.38%) |
Oct 15, 2010 | 13.69 | 13.70 | 13.57 | 13.63 | 1,103,930 | -0.11(-0.80%) |
Oct 14, 2010 | 13.67 | 13.74 | 13.65 | 13.74 | 796,660 | +0.07(+0.52%) |
Oct 13, 2010 | 13.53 | 13.68 | 13.53 | 13.67 | 1,305,710 | +0.22(+1.63%) |
Oct 12, 2010 | 13.46 | 13.48 | 13.39 | 13.45 | 902,580 | -0.04(-0.26%) |
Oct 11, 2010 | 13.38 | 13.48 | 13.36 | 13.48 | 1,415,390 | +0.06(+0.48%) |
Oct 08, 2010 | 13.42 | 13.44 | 13.30 | 13.42 | 1,199,510 | +0.13(+1.00%) |
Oct 07, 2010 | 13.52 | 13.52 | 13.21 | 13.29 | 2,926,180 | -0.15(-1.11%) |
Oct 06, 2010 | 13.40 | 13.44 | 13.39 | 13.44 | 673,020 | +0.08(+0.61%) |
Oct 05, 2010 | 13.27 | 13.37 | 13.24 | 13.36 | 1,559,920 | +0.26(+1.96%) |
Oct 04, 2010 | 13.10 | 13.11 | 13.08 | 13.10 | 413,070 | -0.04(-0.33%) |
Oct 01, 2010 | 13.14 | 13.16 | 13.10 | 13.14 | 681,850 | +0.11(+0.82%) |
Sep 30, 2010 | 13.06 | 13.07 | 12.91 | 13.04 | 973,400 | -0.01(-0.08%) |
Sep 29, 2010 | 13.04 | 13.07 | 13.00 | 13.04 | 955,240 | +0.01(+0.06%) |
Sep 28, 2010 | 12.89 | 13.05 | 12.86 | 13.04 | 1,598,690 | +0.12(+0.91%) |
Sep 27, 2010 | 12.94 | 12.94 | 12.90 | 12.92 | 420,510 | +0.01(+0.05%) |
Sep 24, 2010 | 12.93 | 12.94 | 12.88 | 12.91 | 471,800 | +0.04(+0.30%) |
Sep 23, 2010 | 12.87 | 12.91 | 12.83 | 12.88 | 968,200 | +0.01(+0.07%) |
Sep 22, 2010 | 12.90 | 12.91 | 12.82 | 12.87 | 693,790 | +0.02(+0.19%) |
Sep 21, 2010 | 12.72 | 12.86 | 12.67 | 12.84 | 1,476,110 | +0.11(+0.90%) |
Sep 20, 2010 | 12.75 | 12.79 | 12.72 | 12.73 | 1,543,340 | +0.03(+0.24%) |
Sep 17, 2010 | 12.70 | 12.75 | 12.67 | 12.70 | 1,219,410 | +0.07(+0.52%) |
Sep 15, 2010 | 12.64 | 12.67 | 12.59 | 12.63 | 3,283,640 | -0.01(-0.09%) |
Sep 14, 2010 | 12.53 | 12.70 | 12.53 | 12.64 | 2,061,160 | +0.24(+1.97%) |
Sep 13, 2010 | 12.40 | 12.44 | 12.38 | 12.40 | 1,419,850 | -0.01(-0.10%) |
Sep 10, 2010 | 12.38 | 12.46 | 12.38 | 12.41 | 1,837,600 | +0.02(+0.13%) |
Sep 09, 2010 | 12.48 | 12.52 | 12.38 | 12.39 | 1,425,000 | -0.12(-0.96%) |
Sep 08, 2010 | 12.53 | 12.57 | 12.50 | 12.52 | 4,714,670 | +0.01(+0.08%) |
Sep 07, 2010 | 12.53 | 12.54 | 12.50 | 12.51 | 2,986,730 | +0.08(+0.66%) |
Sep 03, 2010 | 12.38 | 12.46 | 12.35 | 12.42 | 666,700 | -0.04(-0.35%) |
Sep 02, 2010 | 12.48 | 12.48 | 12.43 | 12.47 | 937,370 | +0.06(+0.48%) |
Sep 01, 2010 | 12.45 | 12.45 | 12.38 | 12.41 | 627,290 | -0.04(-0.33%) |
Aug 31, 2010 | 12.41 | 12.45 | 12.38 | 12.45 | 1,942,130 | +0.12(+0.97%) |
Aug 30, 2010 | 12.32 | 12.34 | 12.29 | 12.33 | 594,800 | -0.01(-0.06%) |
Aug 27, 2010 | 12.34 | 12.38 | 12.28 | 12.34 | 811,720 | +0.01(+0.04%) |
Aug 26, 2010 | 12.35 | 12.36 | 12.29 | 12.33 | 1,098,150 | -0.04(-0.32%) |
Aug 25, 2010 | 12.35 | 12.37 | 12.30 | 12.37 | 1,584,750 | +0.10(+0.82%) |
Aug 24, 2010 | 12.11 | 12.31 | 12.10 | 12.27 | 1,642,870 | +0.06(+0.47%) |
Aug 23, 2010 | 12.22 | 12.24 | 12.18 | 12.21 | 682,110 | -0.02(-0.16%) |
Aug 20, 2010 | 12.22 | 12.24 | 12.18 | 12.23 | 687,420 | -0.04(-0.33%) |
Aug 19, 2010 | 12.30 | 12.33 | 12.25 | 12.27 | 752,680 | +0.02(+0.14%) |
Aug 18, 2010 | 12.16 | 12.28 | 12.13 | 12.26 | 2,081,330 | +0.05(+0.41%) |
Aug 17, 2010 | 12.21 | 12.23 | 12.19 | 12.21 | 1,024,820 | +0.01(+0.04%) |
Aug 16, 2010 | 12.20 | 12.21 | 12.18 | 12.20 | 2,449,860 | +0.09(+0.78%) |
Aug 13, 2010 | 12.11 | 12.11 | 12.07 | 12.11 | 2,426,600 | +0.01(+0.04%) |
Aug 12, 2010 | 12.09 | 12.11 | 12.07 | 12.10 | 5,946,170 | +0.14(+1.17%) |
Aug 11, 2010 | 12.00 | 12.02 | 11.88 | 11.96 | 17,423,690 | -0.04(-0.35%) |
Aug 10, 2010 | 11.88 | 12.04 | 11.87 | 12.00 | 734,190 | +0.03(+0.24%) |
Aug 09, 2010 | 12.01 | 12.01 | 11.96 | 11.97 | 215,060 | -0.04(-0.32%) |
Aug 06, 2010 | 12.01 | 12.07 | 11.99 | 12.01 | 749,870 | +0.09(+0.72%) |
Aug 05, 2010 | 11.93 | 11.94 | 11.86 | 11.93 | 732,770 | +0.03(+0.24%) |
Aug 04, 2010 | 11.97 | 11.99 | 11.89 | 11.90 | 586,010 | +0.07(+0.57%) |
Aug 03, 2010 | 11.81 | 11.86 | 11.81 | 11.83 | 370,560 | +0.05(+0.43%) |
Aug 02, 2010 | 11.84 | 11.86 | 11.75 | 11.78 | 487,800 | +0.01(+0.06%) |
Jul 30, 2010 | 11.77 | 11.79 | 11.63 | 11.77 | 1,655,360 | +0.12(+1.05%) |
Jul 29, 2010 | 11.57 | 11.65 | 11.56 | 11.65 | 475,710 | +0.05(+0.47%) |
Jul 28, 2010 | 11.57 | 11.61 | 11.53 | 11.59 | 3,079,950 | +0.03(+0.22%) |
Jul 27, 2010 | 11.71 | 11.72 | 11.54 | 11.57 | 3,000 | -0.21(-1.75%) |
Jul 26, 2010 | 11.86 | 11.87 | 11.75 | 11.77 | 1,340,210 | -0.06(-0.49%) |
Jul 23, 2010 | 11.94 | 11.97 | 11.80 | 11.83 | 457,900 | -0.08(-0.65%) |
Jul 22, 2010 | 11.83 | 11.97 | 11.83 | 11.91 | 702,840 | +0.10(+0.83%) |
Jul 21, 2010 | 11.90 | 11.92 | 11.80 | 11.81 | 699,280 | -0.07(-0.57%) |
Jul 20, 2010 | 11.79 | 11.90 | 11.78 | 11.88 | 448,220 | +0.08(+0.66%) |
Jul 19, 2010 | 11.78 | 11.80 | 11.74 | 11.80 | 1,107,190 | -0.09(-0.74%) |
Jul 16, 2010 | 11.89 | 11.90 | 11.82 | 11.89 | 1,518,120 | -0.16(-1.36%) |
Jul 15, 2010 | 12.09 | 12.10 | 12.01 | 12.05 | 775,850 | -0.00(-0.02%) |
Jul 14, 2010 | 12.05 | 12.14 | 11.99 | 12.05 | 871,860 | -0.01(-0.09%) |
Jul 13, 2010 | 12.13 | 12.13 | 12.07 | 12.07 | 512,710 | +0.10(+0.87%) |
Jul 12, 2010 | 12.01 | 12.04 | 11.93 | 11.96 | 757,210 | -0.10(-0.85%) |
Jul 09, 2010 | 12.06 | 12.10 | 12.04 | 12.06 | 708,200 | +0.12(+0.99%) |
Jul 08, 2010 | 11.96 | 11.96 | 11.83 | 11.95 | 1,676,140 | -0.06(-0.46%) |
Jul 07, 2010 | 11.88 | 12.00 | 11.88 | 12.00 | 1,122,020 | +0.12(+1.02%) |
Jul 06, 2010 | 12.00 | 12.00 | 11.85 | 11.88 | 3,522,220 | -0.19(-1.59%) |
Jul 02, 2010 | 12.07 | 12.08 | 11.97 | 12.07 | 1,422,040 | +0.14(+1.16%) |
Jul 01, 2010 | 12.33 | 12.33 | 11.92 | 11.93 | 5,406,030 | -0.46(-3.73%) |
Jun 30, 2010 | 12.34 | 12.44 | 12.33 | 12.40 | 920,810 | +0.04(+0.33%) |
Jun 29, 2010 | 12.34 | 12.41 | 12.24 | 12.36 | 10,000 | -0.15(-1.20%) |
Jun 25, 2010 | 12.51 | 12.54 | 12.49 | 12.51 | 1,340,850 | +0.15(+1.19%) |
Jun 24, 2010 | 12.30 | 12.45 | 12.30 | 12.36 | 1,598,600 | +0.03(+0.22%) |
Jun 23, 2010 | 12.32 | 12.34 | 12.21 | 12.33 | 1,326,270 | -0.05(-0.37%) |
Jun 22, 2010 | 12.35 | 12.39 | 12.32 | 12.38 | 960,590 | +0.10(+0.80%) |
Jun 21, 2010 | 12.55 | 12.55 | 12.27 | 12.28 | 2,309,880 | -0.24(-1.92%) |
Jun 18, 2010 | 12.52 | 12.59 | 12.52 | 12.52 | 1,633,230 | +0.10(+0.80%) |
Jun 17, 2010 | 12.39 | 12.48 | 12.39 | 12.42 | 1,554,770 | +0.15(+1.20%) |
Jun 16, 2010 | 12.30 | 12.31 | 12.24 | 12.27 | 790,130 | -0.06(-0.45%) |
Jun 15, 2010 | 12.20 | 12.33 | 12.19 | 12.33 | 470,010 | +0.13(+1.10%) |
Jun 14, 2010 | 12.20 | 12.24 | 12.13 | 12.20 | 748,110 | -0.04(-0.35%) |
Jun 11, 2010 | 12.22 | 12.27 | 12.17 | 12.24 | 921,080 | +0.11(+0.90%) |
Jun 10, 2010 | 12.17 | 12.23 | 12.12 | 12.13 | 1,153,090 | -0.16(-1.33%) |
Jun 09, 2010 | 12.28 | 12.33 | 12.19 | 12.29 | 1,281,110 | -0.04(-0.36%) |
Jun 08, 2010 | 12.39 | 12.48 | 12.31 | 12.34 | 1,588,630 | -0.04(-0.34%) |
Jun 07, 2010 | 12.10 | 12.41 | 12.10 | 12.38 | 1,643,550 | +0.24(+1.95%) |
Jun 04, 2010 | 12.14 | 12.17 | 11.95 | 12.14 | 2,231,490 | +0.12(+0.97%) |
Jun 03, 2010 | 12.15 | 12.17 | 11.98 | 12.02 | 1,676,760 | -0.18(-1.47%) |
Jun 02, 2010 | 12.17 | 12.22 | 12.11 | 12.20 | 2,779,410 | -0.02(-0.16%) |