Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.32 | 14.64 | 14.29 | 14.30 | 578,836 | -0.20(-1.41%) |
Sep 29, 2011 | 14.42 | 14.64 | 14.23 | 14.50 | 411,996 | +0.35(+2.46%) |
Sep 28, 2011 | 14.52 | 14.59 | 14.12 | 14.15 | 621,091 | -0.35(-2.40%) |
Sep 27, 2011 | 14.55 | 14.70 | 14.42 | 14.50 | 543,921 | +0.20(+1.43%) |
Sep 26, 2011 | 14.14 | 14.31 | 14.01 | 14.30 | 627,828 | +0.31(+2.18%) |
Sep 23, 2011 | 13.81 | 14.02 | 13.79 | 13.99 | 434,569 | +0.18(+1.30%) |
Sep 22, 2011 | 13.94 | 14.11 | 13.67 | 13.81 | 818,454 | -0.43(-3.03%) |
Sep 21, 2011 | 14.82 | 14.95 | 14.23 | 14.24 | 693,959 | -0.53(-3.61%) |
Sep 20, 2011 | 14.74 | 15.05 | 14.63 | 14.78 | 533,209 | +0.13(+0.86%) |
Sep 19, 2011 | 14.41 | 14.73 | 14.38 | 14.65 | 494,969 | -0.01(-0.04%) |
Sep 16, 2011 | 14.68 | 14.86 | 14.59 | 14.66 | 1,167,401 | -0.05(-0.37%) |
Sep 15, 2011 | 14.73 | 14.74 | 14.54 | 14.71 | 520,700 | +0.11(+0.78%) |
Sep 14, 2011 | 14.56 | 14.71 | 14.34 | 14.60 | 435,136 | +0.12(+0.83%) |
Sep 13, 2011 | 14.40 | 14.51 | 14.26 | 14.48 | 426,769 | +0.14(+0.96%) |
Sep 12, 2011 | 14.07 | 14.36 | 14.05 | 14.34 | 516,612 | +0.14(+0.97%) |
Sep 09, 2011 | 14.32 | 14.41 | 14.02 | 14.20 | 808,512 | -0.25(-1.74%) |
Sep 08, 2011 | 14.53 | 14.68 | 14.43 | 14.45 | 657,915 | -0.11(-0.78%) |
Sep 07, 2011 | 14.51 | 14.57 | 14.39 | 14.57 | 573,699 | +0.23(+1.63%) |
Sep 06, 2011 | 14.11 | 14.37 | 14.03 | 14.33 | 799,618 | -0.07(-0.50%) |
Sep 02, 2011 | 14.51 | 14.65 | 14.39 | 14.41 | 1,091,587 | -0.37(-2.52%) |
Sep 01, 2011 | 15.20 | 15.29 | 14.71 | 14.78 | 1,092,941 | -0.44(-2.88%) |
Aug 31, 2011 | 15.28 | 15.29 | 15.11 | 15.22 | 595,974 | -0.02(-0.16%) |
Aug 30, 2011 | 15.11 | 15.29 | 15.01 | 15.24 | 636,809 | +0.10(+0.63%) |
Aug 29, 2011 | 15.01 | 15.26 | 14.92 | 15.14 | 690,650 | +0.32(+2.14%) |
Aug 26, 2011 | 14.51 | 14.88 | 14.22 | 14.83 | 872,210 | +0.28(+1.90%) |
Aug 25, 2011 | 14.68 | 14.80 | 14.35 | 14.55 | 1,274,403 | -0.03(-0.21%) |
Aug 24, 2011 | 14.42 | 14.69 | 14.39 | 14.58 | 665,481 | +0.18(+1.25%) |
Aug 23, 2011 | 14.05 | 14.42 | 13.82 | 14.40 | 919,987 | +0.47(+3.38%) |
Aug 22, 2011 | 14.05 | 14.05 | 13.77 | 13.93 | 857,758 | +0.15(+1.12%) |
Aug 19, 2011 | 13.81 | 14.03 | 13.70 | 13.78 | 587,533 | -0.19(-1.36%) |
Aug 18, 2011 | 13.99 | 14.10 | 13.81 | 13.97 | 861,884 | -0.31(-2.20%) |
Aug 17, 2011 | 14.35 | 14.50 | 14.21 | 14.28 | 432,630 | -0.01(-0.04%) |
Aug 16, 2011 | 14.12 | 14.33 | 13.99 | 14.29 | 855,810 | +0.03(+0.21%) |
Aug 15, 2011 | 13.91 | 14.26 | 13.86 | 14.26 | 506,356 | +0.47(+3.40%) |
Aug 12, 2011 | 13.90 | 13.97 | 13.68 | 13.79 | 740,286 | +0.03(+0.22%) |
Aug 11, 2011 | 13.17 | 13.99 | 13.12 | 13.76 | 932,258 | +0.65(+4.93%) |
Aug 10, 2011 | 13.22 | 13.51 | 13.09 | 13.11 | 1,435,951 | -0.37(-2.72%) |
Aug 09, 2011 | 13.22 | 13.48 | 12.52 | 13.48 | 1,868,868 | +0.81(+6.36%) |
Aug 08, 2011 | 13.22 | 13.53 | 12.67 | 12.67 | 1,609,290 | -0.93(-6.84%) |
Aug 05, 2011 | 14.14 | 14.15 | 13.43 | 13.60 | 1,250,572 | -0.42(-3.00%) |
Aug 04, 2011 | 14.59 | 14.59 | 14.01 | 14.02 | 1,318,780 | -0.73(-4.94%) |
Aug 03, 2011 | 14.66 | 14.76 | 14.49 | 14.75 | 590,556 | +0.08(+0.52%) |
Aug 02, 2011 | 14.92 | 15.01 | 14.68 | 14.68 | 500,640 | -0.28(-1.90%) |
Aug 01, 2011 | 15.11 | 15.14 | 14.82 | 14.96 | 458,276 | +0.02(+0.16%) |
Jul 29, 2011 | 14.90 | 15.07 | 14.81 | 14.94 | 428,298 | -0.11(-0.75%) |
Jul 28, 2011 | 15.13 | 15.16 | 15.00 | 15.05 | 418,809 | -0.10(-0.67%) |
Jul 27, 2011 | 15.29 | 15.29 | 15.11 | 15.15 | 562,755 | -0.17(-1.08%) |
Jul 26, 2011 | 15.51 | 15.51 | 15.30 | 15.32 | 310,904 | -0.16(-1.03%) |
Jul 25, 2011 | 15.43 | 15.59 | 15.40 | 15.48 | 344,233 | -0.06(-0.38%) |
Jul 22, 2011 | 15.61 | 15.61 | 15.51 | 15.54 | 345,845 | -0.11(-0.72%) |
Jul 21, 2011 | 15.57 | 15.72 | 15.56 | 15.65 | 440,828 | +0.17(+1.07%) |
Jul 20, 2011 | 15.38 | 15.53 | 15.28 | 15.48 | 410,762 | +0.15(+0.97%) |
Jul 19, 2011 | 15.19 | 15.33 | 15.08 | 15.33 | 496,933 | +0.23(+1.49%) |
Jul 18, 2011 | 15.22 | 15.27 | 15.00 | 15.11 | 591,149 | -0.12(-0.78%) |
Jul 15, 2011 | 15.24 | 15.28 | 15.10 | 15.23 | 627,512 | +0.01(+0.08%) |
Jul 14, 2011 | 15.46 | 15.46 | 15.19 | 15.22 | 556,009 | -0.19(-1.23%) |
Jul 13, 2011 | 15.47 | 15.52 | 15.32 | 15.40 | 520,139 | +0.00(+0.00%) |
Jul 12, 2011 | 15.28 | 15.48 | 15.26 | 15.40 | 480,737 | +0.05(+0.35%) |
Jul 11, 2011 | 15.39 | 15.44 | 15.29 | 15.35 | 495,239 | -0.17(-1.07%) |
Jul 08, 2011 | 15.52 | 15.61 | 15.39 | 15.52 | 507,470 | -0.11(-0.72%) |
Jul 07, 2011 | 15.64 | 15.70 | 15.51 | 15.63 | 759,024 | +0.14(+0.92%) |
Jul 06, 2011 | 15.36 | 15.53 | 15.25 | 15.49 | 515,688 | +0.17(+1.08%) |
Jul 05, 2011 | 15.42 | 15.45 | 15.26 | 15.32 | 739,169 | -0.04(-0.23%) |
Jul 01, 2011 | 15.25 | 15.53 | 15.22 | 15.36 | 697,887 | +0.14(+0.89%) |
Jun 30, 2011 | 15.11 | 15.30 | 15.03 | 15.22 | 797,823 | +0.17(+1.14%) |
Jun 29, 2011 | 15.00 | 15.11 | 14.92 | 15.05 | 519,757 | +0.10(+0.67%) |
Jun 28, 2011 | 14.86 | 15.01 | 14.85 | 14.95 | 480,088 | +0.10(+0.68%) |
Jun 27, 2011 | 14.78 | 14.88 | 14.75 | 14.85 | 464,334 | +0.10(+0.68%) |
Jun 24, 2011 | 14.74 | 14.87 | 14.69 | 14.75 | 726,391 | +0.05(+0.32%) |
Jun 23, 2011 | 14.61 | 14.71 | 14.53 | 14.70 | 593,613 | -0.04(-0.24%) |
Jun 22, 2011 | 14.84 | 14.89 | 14.72 | 14.74 | 453,419 | -0.08(-0.56%) |
Jun 21, 2011 | 14.90 | 14.95 | 14.81 | 14.82 | 536,049 | -0.01(-0.04%) |
Jun 20, 2011 | 14.80 | 14.86 | 14.78 | 14.82 | 602,967 | +0.21(+1.42%) |
Jun 17, 2011 | 14.55 | 14.70 | 14.55 | 14.62 | 933,721 | +0.18(+1.27%) |
Jun 16, 2011 | 14.30 | 14.49 | 14.30 | 14.43 | 537,972 | +0.15(+1.04%) |
Jun 15, 2011 | 14.40 | 14.51 | 14.24 | 14.29 | 615,254 | -0.21(-1.43%) |
Jun 14, 2011 | 14.43 | 14.54 | 14.29 | 14.49 | 744,779 | +0.21(+1.45%) |
Jun 13, 2011 | 14.26 | 14.40 | 14.18 | 14.29 | 459,446 | +0.10(+0.71%) |
Jun 10, 2011 | 14.26 | 14.32 | 14.15 | 14.18 | 544,584 | -0.12(-0.87%) |
Jun 09, 2011 | 14.42 | 14.42 | 14.29 | 14.31 | 611,978 | -0.05(-0.33%) |
Jun 08, 2011 | 14.34 | 14.42 | 14.30 | 14.36 | 941,819 | +0.02(+0.12%) |
Jun 07, 2011 | 14.41 | 14.49 | 14.30 | 14.34 | 595,071 | +0.02(+0.17%) |
Jun 06, 2011 | 14.35 | 14.40 | 14.24 | 14.31 | 540,488 | -0.04(-0.25%) |
Jun 03, 2011 | 14.36 | 14.46 | 14.28 | 14.35 | 522,674 | -0.12(-0.82%) |
May 24, 2011 | 14.57 | 14.57 | 14.44 | 14.47 | 507,798 | -0.01(-0.06%) |
May 23, 2011 | 14.60 | 14.65 | 14.48 | 14.48 | 556,679 | -0.26(-1.79%) |
May 20, 2011 | 14.72 | 14.84 | 14.67 | 14.74 | 369,501 | -0.03(-0.20%) |
May 19, 2011 | 14.72 | 14.82 | 14.67 | 14.77 | 766,329 | +0.12(+0.84%) |
May 18, 2011 | 14.68 | 14.68 | 14.51 | 14.65 | 430,862 | -0.01(-0.04%) |
May 17, 2011 | 14.60 | 14.72 | 14.56 | 14.65 | 523,562 | +0.02(+0.16%) |
May 16, 2011 | 14.72 | 14.78 | 14.63 | 14.63 | 439,886 | -0.12(-0.79%) |
May 13, 2011 | 14.82 | 14.92 | 14.69 | 14.75 | 530,985 | -0.08(-0.55%) |
May 12, 2011 | 14.59 | 14.88 | 14.58 | 14.83 | 598,703 | +0.18(+1.20%) |
May 11, 2011 | 14.86 | 14.89 | 14.63 | 14.65 | 795,609 | -0.23(-1.57%) |
May 10, 2011 | 14.69 | 14.94 | 14.67 | 14.89 | 1,161,765 | +0.25(+1.68%) |
May 09, 2011 | 14.30 | 14.68 | 14.25 | 14.64 | 1,015,710 | +0.35(+2.46%) |
May 06, 2011 | 14.64 | 14.64 | 14.25 | 14.29 | 593,816 | +0.14(+0.99%) |
May 05, 2011 | 14.13 | 14.31 | 14.06 | 14.15 | 530,176 | -0.05(-0.33%) |
May 04, 2011 | 14.30 | 14.30 | 14.15 | 14.20 | 380,316 | -0.11(-0.74%) |
May 03, 2011 | 14.33 | 14.42 | 14.25 | 14.30 | 251,845 | +0.00(+0.00%) |
May 02, 2011 | 14.29 | 14.32 | 14.25 | 14.30 | 287,266 | +0.04(+0.25%) |
Apr 29, 2011 | 14.38 | 14.39 | 14.24 | 14.27 | 358,622 | -0.09(-0.61%) |
Apr 28, 2011 | 14.17 | 14.37 | 14.13 | 14.35 | 311,623 | +0.19(+1.32%) |
Apr 27, 2011 | 14.00 | 14.18 | 13.99 | 14.17 | 308,090 | +0.21(+1.47%) |
Apr 26, 2011 | 13.86 | 13.98 | 13.83 | 13.96 | 339,887 | +0.14(+1.02%) |
Apr 25, 2011 | 13.84 | 13.89 | 13.79 | 13.82 | 259,387 | -0.06(-0.46%) |
Apr 21, 2011 | 13.87 | 13.89 | 13.77 | 13.89 | 212,626 | +0.06(+0.42%) |
Apr 20, 2011 | 13.72 | 13.83 | 13.72 | 13.83 | 305,926 | +0.25(+1.86%) |
Apr 19, 2011 | 13.62 | 13.63 | 13.51 | 13.58 | 344,961 | -0.01(-0.09%) |
Apr 18, 2011 | 13.55 | 13.61 | 13.45 | 13.59 | 480,355 | -0.09(-0.69%) |
Apr 15, 2011 | 13.54 | 13.69 | 13.53 | 13.68 | 558,189 | +0.12(+0.86%) |
Apr 14, 2011 | 13.40 | 13.58 | 13.36 | 13.56 | 252,780 | +0.06(+0.48%) |
Apr 13, 2011 | 13.58 | 13.66 | 13.47 | 13.50 | 492,251 | -0.05(-0.35%) |
Apr 12, 2011 | 13.52 | 13.72 | 13.52 | 13.55 | 254,989 | -0.08(-0.56%) |
Apr 11, 2011 | 13.77 | 13.79 | 13.58 | 13.62 | 476,624 | -0.16(-1.15%) |
Apr 08, 2011 | 13.85 | 13.89 | 13.68 | 13.78 | 330,754 | +0.00(+0.00%) |
Apr 07, 2011 | 13.86 | 13.87 | 13.77 | 13.78 | 314,511 | -0.04(-0.30%) |
Apr 06, 2011 | 13.75 | 13.87 | 13.70 | 13.82 | 230,606 | +0.11(+0.77%) |
Apr 05, 2011 | 13.70 | 13.77 | 13.67 | 13.72 | 240,408 | -0.02(-0.17%) |
Apr 04, 2011 | 13.70 | 13.78 | 13.69 | 13.74 | 352,178 | +0.03(+0.21%) |
Apr 01, 2011 | 13.65 | 13.77 | 13.58 | 13.71 | 466,523 | +0.16(+1.17%) |
Mar 31, 2011 | 13.51 | 13.58 | 13.48 | 13.55 | 291,142 | +0.05(+0.39%) |
Mar 30, 2011 | 13.50 | 13.50 | 13.50 | 13.50 | 477,022 | +0.06(+0.48%) |
Mar 29, 2011 | 13.36 | 13.53 | 13.32 | 13.43 | 328,749 | +0.07(+0.53%) |
Mar 28, 2011 | 13.43 | 13.55 | 13.36 | 13.36 | 226,308 | -0.02(-0.13%) |
Mar 25, 2011 | 13.29 | 13.49 | 13.27 | 13.38 | 263,584 | +0.12(+0.93%) |
Mar 24, 2011 | 13.32 | 13.32 | 13.21 | 13.26 | 210,312 | -0.02(-0.18%) |
Mar 23, 2011 | 13.29 | 13.31 | 13.21 | 13.28 | 308,785 | +0.00(+0.00%) |
Mar 22, 2011 | 13.35 | 13.39 | 13.28 | 13.28 | 258,764 | -0.02(-0.18%) |
Mar 21, 2011 | 13.27 | 13.33 | 13.25 | 13.31 | 331,113 | +0.28(+2.16%) |
Mar 18, 2011 | 12.92 | 13.13 | 12.91 | 13.02 | 593,736 | +0.17(+1.32%) |
Mar 17, 2011 | 13.01 | 13.09 | 12.77 | 12.85 | 394,989 | +0.02(+0.18%) |
Mar 16, 2011 | 12.91 | 12.98 | 12.76 | 12.83 | 600,058 | -0.15(-1.17%) |
Mar 15, 2011 | 12.97 | 13.04 | 12.95 | 12.98 | 469,206 | -0.12(-0.94%) |
Mar 14, 2011 | 13.18 | 13.18 | 13.04 | 13.11 | 339,826 | -0.18(-1.32%) |
Mar 11, 2011 | 13.30 | 13.36 | 13.24 | 13.28 | 323,768 | -0.04(-0.31%) |
Mar 10, 2011 | 13.47 | 13.51 | 13.32 | 13.32 | 523,932 | -0.26(-1.90%) |
Mar 09, 2011 | 13.45 | 13.62 | 13.43 | 13.58 | 562,956 | +0.15(+1.13%) |
Mar 08, 2011 | 13.21 | 13.46 | 13.19 | 13.43 | 645,976 | +0.23(+1.73%) |
Mar 07, 2011 | 13.28 | 13.40 | 13.17 | 13.20 | 471,101 | -0.05(-0.40%) |
Mar 04, 2011 | 13.28 | 13.28 | 13.12 | 13.25 | 455,765 | -0.03(-0.22%) |
Mar 03, 2011 | 13.12 | 13.29 | 13.09 | 13.28 | 521,635 | +0.25(+1.89%) |
Mar 02, 2011 | 13.12 | 13.12 | 12.98 | 13.04 | 494,415 | -0.05(-0.40%) |
Mar 01, 2011 | 13.14 | 13.22 | 13.01 | 13.09 | 747,346 | +0.01(+0.09%) |
Feb 28, 2011 | 13.15 | 13.35 | 13.02 | 13.08 | 1,904,889 | -0.05(-0.36%) |
Feb 25, 2011 | 12.96 | 13.12 | 12.91 | 13.12 | 430,449 | +0.18(+1.36%) |
Feb 24, 2011 | 12.93 | 13.00 | 12.86 | 12.95 | 900,673 | +0.02(+0.18%) |
Feb 23, 2011 | 13.03 | 13.08 | 12.90 | 12.92 | 895,537 | -0.12(-0.94%) |
Feb 22, 2011 | 13.05 | 13.17 | 13.02 | 13.05 | 1,018,333 | -0.14(-1.07%) |
Feb 18, 2011 | 13.36 | 13.36 | 13.03 | 13.19 | 1,324,676 | -0.16(-1.23%) |
Feb 17, 2011 | 13.46 | 13.51 | 13.33 | 13.35 | 710,243 | -0.18(-1.34%) |
Feb 16, 2011 | 13.66 | 13.66 | 13.50 | 13.53 | 369,867 | -0.04(-0.28%) |
Feb 15, 2011 | 13.55 | 13.72 | 13.54 | 13.57 | 538,501 | -0.01(-0.08%) |
Feb 14, 2011 | 13.60 | 13.61 | 13.49 | 13.58 | 397,464 | -0.02(-0.13%) |
Feb 11, 2011 | 13.49 | 13.60 | 13.44 | 13.60 | 372,772 | +0.11(+0.82%) |
Feb 10, 2011 | 13.43 | 13.53 | 13.43 | 13.49 | 318,460 | +0.03(+0.26%) |
Feb 09, 2011 | 13.46 | 13.51 | 13.41 | 13.46 | 289,928 | -0.03(-0.21%) |
Feb 08, 2011 | 13.49 | 13.50 | 13.41 | 13.49 | 203,136 | +0.03(+0.21%) |
Feb 07, 2011 | 13.32 | 13.47 | 13.32 | 13.46 | 329,202 | +0.16(+1.22%) |
Feb 04, 2011 | 13.35 | 13.35 | 13.21 | 13.29 | 284,968 | -0.04(-0.30%) |
Feb 03, 2011 | 13.34 | 13.35 | 13.20 | 13.34 | 203,610 | +0.02(+0.17%) |
Feb 02, 2011 | 13.36 | 13.43 | 13.31 | 13.31 | 190,729 | -0.09(-0.69%) |
Feb 01, 2011 | 13.20 | 13.40 | 13.18 | 13.40 | 328,541 | +0.29(+2.21%) |
Jan 31, 2011 | 13.32 | 13.32 | 13.11 | 13.11 | 519,674 | -0.16(-1.18%) |
Jan 28, 2011 | 13.53 | 13.56 | 13.26 | 13.27 | 451,960 | -0.29(-2.13%) |
Jan 27, 2011 | 13.47 | 13.60 | 13.38 | 13.56 | 275,550 | +0.09(+0.69%) |
Jan 26, 2011 | 13.43 | 13.51 | 13.37 | 13.47 | 423,236 | +0.06(+0.43%) |
Jan 25, 2011 | 13.31 | 13.46 | 13.28 | 13.41 | 451,097 | +0.06(+0.48%) |
Jan 24, 2011 | 13.30 | 13.40 | 13.22 | 13.35 | 371,078 | +0.06(+0.48%) |
Jan 21, 2011 | 13.36 | 13.40 | 13.24 | 13.28 | 351,530 | -0.04(-0.30%) |
Jan 20, 2011 | 13.29 | 13.42 | 13.29 | 13.32 | 306,754 | +0.02(+0.17%) |
Jan 19, 2011 | 13.38 | 13.46 | 13.30 | 13.30 | 436,512 | -0.09(-0.69%) |
Jan 18, 2011 | 13.36 | 13.41 | 13.31 | 13.39 | 206,097 | +0.01(+0.09%) |
Jan 14, 2011 | 13.29 | 13.39 | 13.23 | 13.38 | 258,931 | +0.09(+0.70%) |
Jan 13, 2011 | 13.33 | 13.33 | 13.26 | 13.29 | 247,873 | -0.01(-0.04%) |
Jan 12, 2011 | 13.35 | 13.37 | 13.25 | 13.29 | 401,899 | +0.01(+0.04%) |
Jan 11, 2011 | 13.34 | 13.34 | 13.27 | 13.29 | 391,039 | +0.00(+0.00%) |
Jan 10, 2011 | 13.32 | 13.34 | 13.16 | 13.29 | 450,743 | -0.08(-0.56%) |
Jan 07, 2011 | 13.27 | 13.38 | 13.18 | 13.36 | 584,749 | +0.14(+1.05%) |
Jan 06, 2011 | 13.28 | 13.29 | 13.14 | 13.22 | 424,131 | +0.01(+0.04%) |
Jan 05, 2011 | 13.24 | 13.27 | 13.14 | 13.22 | 328,738 | -0.02(-0.17%) |
Jan 04, 2011 | 13.23 | 13.28 | 13.11 | 13.24 | 511,305 | +0.01(+0.09%) |
Jan 03, 2011 | 13.13 | 13.25 | 13.07 | 13.23 | 495,618 | +0.19(+1.46%) |
Dec 31, 2010 | 13.12 | 13.21 | 13.04 | 13.04 | 344,948 | -0.09(-0.71%) |
Dec 30, 2010 | 13.12 | 13.18 | 13.07 | 13.13 | 386,373 | +0.01(+0.09%) |
Dec 29, 2010 | 13.18 | 13.18 | 13.07 | 13.12 | 209,748 | -0.02(-0.13%) |
Dec 28, 2010 | 13.19 | 13.20 | 13.12 | 13.14 | 472,029 | -0.02(-0.13%) |
Dec 27, 2010 | 13.14 | 13.20 | 13.07 | 13.16 | 184,351 | +0.01(+0.09%) |
Dec 23, 2010 | 13.14 | 13.18 | 13.08 | 13.14 | 249,947 | +0.02(+0.13%) |
Dec 22, 2010 | 13.13 | 13.17 | 13.08 | 13.13 | 202,440 | -0.01(-0.04%) |
Dec 21, 2010 | 13.05 | 13.14 | 13.01 | 13.13 | 437,607 | +0.10(+0.75%) |
Dec 20, 2010 | 13.07 | 13.10 | 13.00 | 13.03 | 682,777 | -0.04(-0.31%) |
Dec 17, 2010 | 12.97 | 13.09 | 12.90 | 13.07 | 1,296,966 | +0.10(+0.80%) |
Dec 16, 2010 | 12.82 | 12.97 | 12.74 | 12.97 | 464,138 | +0.18(+1.40%) |
Dec 15, 2010 | 12.92 | 12.96 | 12.78 | 12.79 | 366,824 | -0.12(-0.94%) |
Dec 14, 2010 | 12.85 | 12.99 | 12.85 | 12.91 | 288,113 | +0.06(+0.45%) |
Dec 13, 2010 | 12.88 | 12.93 | 12.84 | 12.85 | 298,408 | +0.02(+0.18%) |
Dec 10, 2010 | 12.70 | 12.85 | 12.70 | 12.83 | 451,707 | +0.16(+1.28%) |
Dec 09, 2010 | 12.69 | 12.70 | 12.63 | 12.67 | 287,237 | +0.06(+0.46%) |
Dec 08, 2010 | 12.66 | 12.74 | 12.61 | 12.61 | 632,300 | -0.02(-0.14%) |
Dec 07, 2010 | 12.73 | 12.80 | 12.62 | 12.63 | 432,588 | -0.01(-0.09%) |
Dec 06, 2010 | 12.70 | 12.73 | 12.63 | 12.64 | 368,824 | -0.06(-0.46%) |
Dec 03, 2010 | 12.55 | 12.72 | 12.53 | 12.70 | 443,109 | +0.12(+0.92%) |
Dec 02, 2010 | 12.62 | 12.65 | 12.51 | 12.58 | 543,791 | -0.02(-0.14%) |
Dec 01, 2010 | 12.54 | 12.66 | 12.52 | 12.60 | 683,119 | +0.23(+1.82%) |
Nov 30, 2010 | 12.37 | 12.39 | 12.24 | 12.37 | 873,230 | -0.01(-0.09%) |
Nov 29, 2010 | 12.41 | 12.46 | 12.26 | 12.39 | 522,531 | -0.09(-0.73%) |
Nov 26, 2010 | 12.48 | 12.57 | 12.45 | 12.48 | 162,205 | -0.04(-0.32%) |
Nov 24, 2010 | 12.41 | 12.52 | 12.52 | 12.52 | 450,205 | +0.18(+1.44%) |
Nov 23, 2010 | 12.30 | 12.37 | 12.26 | 12.34 | 461,122 | -0.05(-0.37%) |
Nov 22, 2010 | 12.34 | 12.39 | 12.24 | 12.39 | 502,830 | +0.05(+0.42%) |
Nov 19, 2010 | 12.44 | 12.45 | 12.27 | 12.33 | 539,829 | -0.10(-0.78%) |
Nov 18, 2010 | 12.40 | 12.47 | 12.32 | 12.43 | 474,902 | +0.11(+0.93%) |
Nov 17, 2010 | 12.31 | 12.38 | 12.24 | 12.32 | 387,613 | -0.02(-0.14%) |
Nov 16, 2010 | 12.41 | 12.48 | 12.25 | 12.33 | 718,914 | -0.17(-1.37%) |
Nov 15, 2010 | 12.53 | 12.58 | 12.47 | 12.51 | 577,428 | +0.09(+0.69%) |
Nov 12, 2010 | 12.32 | 12.46 | 12.31 | 12.42 | 767,571 | -0.04(-0.32%) |
Nov 11, 2010 | 12.39 | 12.51 | 12.39 | 12.46 | 797,064 | -0.03(-0.27%) |
Nov 10, 2010 | 12.51 | 12.53 | 12.36 | 12.49 | 670,778 | -0.02(-0.14%) |
Nov 09, 2010 | 12.55 | 12.64 | 12.48 | 12.51 | 757,821 | -0.02(-0.18%) |
Nov 08, 2010 | 12.63 | 12.63 | 12.53 | 12.53 | 963,629 | -0.10(-0.77%) |
Nov 05, 2010 | 12.65 | 12.68 | 12.57 | 12.63 | 495,233 | -0.05(-0.41%) |
Nov 04, 2010 | 12.71 | 12.76 | 12.59 | 12.68 | 665,802 | +0.13(+1.00%) |
Nov 03, 2010 | 12.65 | 12.67 | 12.46 | 12.56 | 391,692 | -0.06(-0.50%) |
Nov 02, 2010 | 12.55 | 12.63 | 12.55 | 12.62 | 598,684 | +0.18(+1.47%) |
Nov 01, 2010 | 12.52 | 12.64 | 12.34 | 12.44 | 639,290 | -0.06(-0.50%) |
Oct 29, 2010 | 12.39 | 12.57 | 12.27 | 12.50 | 1,156,790 | +0.07(+0.55%) |
Oct 28, 2010 | 12.39 | 12.50 | 12.32 | 12.43 | 611,815 | +0.17(+1.40%) |
Oct 27, 2010 | 12.28 | 12.32 | 12.16 | 12.26 | 649,708 | -0.10(-0.79%) |
Oct 25, 2010 | 12.32 | 12.44 | 12.31 | 12.36 | 610,890 | +0.06(+0.51%) |
Oct 22, 2010 | 12.32 | 12.36 | 12.19 | 12.29 | 306,085 | -0.02(-0.14%) |
Oct 21, 2010 | 12.45 | 12.51 | 12.23 | 12.31 | 670,717 | -0.11(-0.88%) |
Oct 20, 2010 | 12.41 | 12.50 | 12.39 | 12.42 | 668,405 | +0.06(+0.46%) |
Oct 19, 2010 | 12.35 | 12.51 | 12.31 | 12.36 | 404,340 | -0.09(-0.73%) |
Oct 18, 2010 | 12.45 | 12.51 | 12.41 | 12.45 | 262,726 | +0.05(+0.42%) |
Oct 15, 2010 | 12.42 | 12.47 | 12.33 | 12.40 | 542,694 | +0.06(+0.46%) |
Oct 14, 2010 | 12.37 | 12.44 | 12.31 | 12.35 | 323,336 | -0.01(-0.05%) |
Oct 13, 2010 | 12.40 | 12.43 | 12.29 | 12.35 | 468,022 | +0.05(+0.37%) |
Oct 12, 2010 | 12.39 | 12.39 | 12.25 | 12.31 | 319,707 | -0.09(-0.69%) |
Oct 11, 2010 | 12.36 | 12.45 | 12.27 | 12.39 | 502,844 | +0.03(+0.23%) |
Oct 08, 2010 | 12.36 | 12.38 | 12.21 | 12.36 | 347,620 | +0.08(+0.65%) |
Oct 07, 2010 | 12.23 | 12.32 | 12.17 | 12.28 | 1,899 | +0.14(+1.13%) |
Oct 06, 2010 | 12.22 | 12.25 | 12.12 | 12.14 | 441,397 | -0.07(-0.56%) |
Oct 05, 2010 | 12.14 | 12.21 | 12.02 | 12.21 | 476,868 | +0.19(+1.62%) |
Oct 04, 2010 | 12.10 | 12.15 | 11.97 | 12.02 | 376,266 | -0.08(-0.66%) |