Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.05 | 16.52 | 15.82 | 16.37 | 215,991 | +0.12(+0.74%) |
Sep 29, 2011 | 15.85 | 16.26 | 15.65 | 16.25 | 265,675 | +0.72(+4.64%) |
Sep 28, 2011 | 15.97 | 16.13 | 15.50 | 15.53 | 164,961 | -0.48(-3.00%) |
Sep 27, 2011 | 15.90 | 16.22 | 15.27 | 16.01 | 235,689 | +0.43(+2.76%) |
Sep 26, 2011 | 15.46 | 15.76 | 15.05 | 15.58 | 109,220 | +0.28(+1.83%) |
Sep 23, 2011 | 14.38 | 15.71 | 14.38 | 15.30 | 169,683 | +0.91(+6.32%) |
Sep 22, 2011 | 14.33 | 14.92 | 14.16 | 14.39 | 136,100 | -0.43(-2.90%) |
Sep 21, 2011 | 14.83 | 15.68 | 14.76 | 14.82 | 180,549 | +0.02(+0.14%) |
Sep 20, 2011 | 15.06 | 15.25 | 14.77 | 14.80 | 114,694 | -0.21(-1.40%) |
Sep 19, 2011 | 15.10 | 15.36 | 14.90 | 15.01 | 131,651 | -0.37(-2.41%) |
Sep 16, 2011 | 15.50 | 15.54 | 15.20 | 15.38 | 124,149 | -0.07(-0.45%) |
Sep 15, 2011 | 15.66 | 15.78 | 15.24 | 15.45 | 71,580 | -0.12(-0.77%) |
Sep 14, 2011 | 15.00 | 15.68 | 14.82 | 15.57 | 227,622 | +0.64(+4.29%) |
Sep 13, 2011 | 14.62 | 14.97 | 14.24 | 14.93 | 94,651 | +0.34(+2.33%) |
Sep 12, 2011 | 14.16 | 14.62 | 14.06 | 14.59 | 128,091 | +0.19(+1.32%) |
Sep 09, 2011 | 14.73 | 14.93 | 14.21 | 14.40 | 171,186 | -0.44(-2.96%) |
Sep 08, 2011 | 14.80 | 15.00 | 14.51 | 14.84 | 121,374 | -0.09(-0.60%) |
Sep 07, 2011 | 14.17 | 14.97 | 14.17 | 14.93 | 146,304 | +0.97(+6.95%) |
Sep 06, 2011 | 13.66 | 14.02 | 13.61 | 13.96 | 81,439 | -0.09(-0.64%) |
Sep 02, 2011 | 13.67 | 14.16 | 13.67 | 14.05 | 163,686 | +0.07(+0.50%) |
Sep 01, 2011 | 15.37 | 15.42 | 13.85 | 13.98 | 357,441 | -1.30(-8.51%) |
Aug 31, 2011 | 15.32 | 15.52 | 15.11 | 15.28 | 169,391 | +0.03(+0.20%) |
Aug 30, 2011 | 15.00 | 15.28 | 14.80 | 15.25 | 216,893 | +0.14(+0.93%) |
Aug 29, 2011 | 14.63 | 15.16 | 14.58 | 15.11 | 128,260 | +0.57(+3.92%) |
Aug 26, 2011 | 13.90 | 14.54 | 13.52 | 14.54 | 116,288 | +0.57(+4.08%) |
Aug 25, 2011 | 14.64 | 14.64 | 13.93 | 13.97 | 98,298 | -0.57(-3.92%) |
Aug 24, 2011 | 14.25 | 14.61 | 13.94 | 14.54 | 87,353 | +0.23(+1.61%) |
Aug 23, 2011 | 13.54 | 14.33 | 13.45 | 14.31 | 116,742 | +0.83(+6.16%) |
Aug 22, 2011 | 13.67 | 13.85 | 13.40 | 13.48 | 132,253 | +0.08(+0.60%) |
Aug 19, 2011 | 13.03 | 13.60 | 13.03 | 13.40 | 158,578 | +0.13(+0.98%) |
Aug 18, 2011 | 13.49 | 13.52 | 13.09 | 13.27 | 239,896 | -0.38(-2.78%) |
Aug 17, 2011 | 13.63 | 14.00 | 13.48 | 13.65 | 116,181 | +0.10(+0.74%) |
Aug 16, 2011 | 13.49 | 13.79 | 13.30 | 13.55 | 172,459 | -0.10(-0.73%) |
Aug 15, 2011 | 13.52 | 13.76 | 13.42 | 13.65 | 112,200 | +0.18(+1.34%) |
Aug 12, 2011 | 13.46 | 13.54 | 13.14 | 13.47 | 116,698 | +0.06(+0.45%) |
Aug 11, 2011 | 13.21 | 13.59 | 13.00 | 13.41 | 391,930 | +0.31(+2.37%) |
Aug 10, 2011 | 13.16 | 13.95 | 12.86 | 13.10 | 391,488 | -0.21(-1.58%) |
Aug 09, 2011 | 13.24 | 13.31 | 12.35 | 13.31 | 273,784 | +0.58(+4.56%) |
Aug 08, 2011 | 13.70 | 14.99 | 12.64 | 12.73 | 807,506 | -1.33(-9.46%) |
Aug 05, 2011 | 13.52 | 14.19 | 13.23 | 14.06 | 289,184 | +0.65(+4.85%) |
Aug 04, 2011 | 13.86 | 13.86 | 13.40 | 13.41 | 199,161 | -0.65(-4.62%) |
Aug 03, 2011 | 15.13 | 15.13 | 13.41 | 14.06 | 266,296 | -0.26(-1.82%) |
Aug 02, 2011 | 14.52 | 14.81 | 14.22 | 14.32 | 143,329 | -0.30(-2.05%) |
Aug 01, 2011 | 15.05 | 15.05 | 14.55 | 14.62 | 188,218 | -0.34(-2.27%) |
Jul 29, 2011 | 14.53 | 15.11 | 14.36 | 14.96 | 128,531 | +0.32(+2.19%) |
Jul 28, 2011 | 14.60 | 14.91 | 14.54 | 14.64 | 92,392 | +0.05(+0.34%) |
Jul 27, 2011 | 15.30 | 15.40 | 14.57 | 14.59 | 173,465 | -0.81(-5.26%) |
Jul 26, 2011 | 15.56 | 15.56 | 15.36 | 15.40 | 102,290 | -0.10(-0.65%) |
Jul 25, 2011 | 15.54 | 15.66 | 15.34 | 15.50 | 122,771 | -0.23(-1.46%) |
Jul 22, 2011 | 15.81 | 16.11 | 15.69 | 15.73 | 47,189 | -0.18(-1.13%) |
Jul 21, 2011 | 15.70 | 15.94 | 15.50 | 15.91 | 93,201 | +0.28(+1.79%) |
Jul 20, 2011 | 15.76 | 15.92 | 15.60 | 15.63 | 82,234 | -0.17(-1.08%) |
Jul 19, 2011 | 15.58 | 15.83 | 15.52 | 15.80 | 61,568 | +0.27(+1.74%) |
Jul 18, 2011 | 15.71 | 15.79 | 15.47 | 15.53 | 81,039 | -0.14(-0.89%) |
Jul 15, 2011 | 15.69 | 15.84 | 15.57 | 15.67 | 135,440 | -0.01(-0.06%) |
Jul 14, 2011 | 15.78 | 15.97 | 15.62 | 15.68 | 77,640 | -0.14(-0.88%) |
Jul 13, 2011 | 15.71 | 15.97 | 15.59 | 15.82 | 101,301 | +0.12(+0.76%) |
Jul 12, 2011 | 15.54 | 15.99 | 15.52 | 15.70 | 121,997 | -0.03(-0.19%) |
Jul 11, 2011 | 15.89 | 15.89 | 15.58 | 15.73 | 225,805 | -0.30(-1.87%) |
Jul 08, 2011 | 15.82 | 16.10 | 15.60 | 16.03 | 107,435 | +0.03(+0.19%) |
Jul 07, 2011 | 16.00 | 16.21 | 15.76 | 16.00 | 191,170 | +0.13(+0.82%) |
Jul 06, 2011 | 15.81 | 15.96 | 15.56 | 15.87 | 209,604 | -0.03(-0.19%) |
Jul 05, 2011 | 15.37 | 15.90 | 15.32 | 15.90 | 194,473 | +0.60(+3.92%) |
Jul 01, 2011 | 15.19 | 15.43 | 15.04 | 15.30 | 136,343 | +0.15(+0.99%) |
Jun 30, 2011 | 15.08 | 15.34 | 14.96 | 15.15 | 138,543 | +0.12(+0.80%) |
Jun 29, 2011 | 14.99 | 15.10 | 14.83 | 15.03 | 104,837 | +0.05(+0.33%) |
Jun 28, 2011 | 14.84 | 14.99 | 14.66 | 14.98 | 160,059 | +0.18(+1.22%) |
Jun 27, 2011 | 14.74 | 14.92 | 14.60 | 14.80 | 161,126 | +0.06(+0.41%) |
Jun 24, 2011 | 14.90 | 14.90 | 14.59 | 14.74 | 528,114 | -0.12(-0.81%) |
Jun 23, 2011 | 14.73 | 14.96 | 14.45 | 14.86 | 188,344 | -0.05(-0.34%) |
Jun 22, 2011 | 15.21 | 15.29 | 14.89 | 14.91 | 92,280 | -0.35(-2.29%) |
Jun 21, 2011 | 15.10 | 15.41 | 15.07 | 15.26 | 161,329 | +0.26(+1.73%) |
Jun 20, 2011 | 14.99 | 15.27 | 14.87 | 15.00 | 115,279 | -0.13(-0.86%) |
Jun 17, 2011 | 15.36 | 15.42 | 14.91 | 15.13 | 212,948 | -0.21(-1.40%) |
Jun 16, 2011 | 15.33 | 15.44 | 15.09 | 15.35 | 118,100 | +0.10(+0.62%) |
Jun 15, 2011 | 15.49 | 15.60 | 15.14 | 15.25 | 129,252 | -0.37(-2.37%) |
Jun 14, 2011 | 15.74 | 15.77 | 15.49 | 15.62 | 221,432 | +0.01(+0.06%) |
Jun 13, 2011 | 15.99 | 16.00 | 15.56 | 15.61 | 166,133 | -0.27(-1.70%) |
Jun 10, 2011 | 15.46 | 16.30 | 15.46 | 15.88 | 433,426 | +0.43(+2.78%) |
Jun 09, 2011 | 15.23 | 15.69 | 14.93 | 15.45 | 132,054 | +0.30(+1.98%) |
Jun 08, 2011 | 15.06 | 15.20 | 14.91 | 15.15 | 122,282 | +0.03(+0.20%) |
Jun 07, 2011 | 14.95 | 15.27 | 14.58 | 15.12 | 256,837 | +0.69(+4.79%) |
Jun 06, 2011 | 14.63 | 14.65 | 14.31 | 14.43 | 171,990 | -0.23(-1.57%) |
Jun 03, 2011 | 14.96 | 15.32 | 14.61 | 14.66 | 239,989 | -0.29(-1.94%) |
May 24, 2011 | 14.79 | 15.10 | 14.77 | 14.95 | 252,935 | +0.16(+1.08%) |
May 23, 2011 | 14.45 | 14.83 | 14.39 | 14.79 | 353,498 | +0.08(+0.54%) |
May 20, 2011 | 14.63 | 14.71 | 14.46 | 14.71 | 160,738 | -0.01(-0.07%) |
May 19, 2011 | 14.79 | 14.84 | 14.57 | 14.72 | 122,644 | +0.00(+0.00%) |
May 18, 2011 | 14.24 | 14.74 | 14.14 | 14.72 | 188,669 | +0.55(+3.88%) |
May 17, 2011 | 14.35 | 14.46 | 14.04 | 14.17 | 203,298 | -0.28(-1.94%) |
May 16, 2011 | 14.33 | 14.58 | 14.33 | 14.45 | 157,473 | +0.04(+0.28%) |
May 13, 2011 | 14.54 | 14.70 | 14.34 | 14.41 | 147,204 | -0.15(-1.03%) |
May 12, 2011 | 14.40 | 14.65 | 14.31 | 14.56 | 181,139 | +0.10(+0.69%) |
May 11, 2011 | 14.37 | 14.55 | 14.21 | 14.46 | 163,071 | +0.03(+0.21%) |
May 10, 2011 | 14.38 | 14.64 | 14.18 | 14.43 | 326,614 | +0.13(+0.91%) |
May 09, 2011 | 13.93 | 14.37 | 13.93 | 14.30 | 234,414 | +0.32(+2.29%) |
May 06, 2011 | 14.34 | 14.54 | 13.96 | 13.98 | 303,901 | -0.07(-0.50%) |
May 05, 2011 | 13.65 | 14.16 | 13.26 | 14.05 | 434,361 | +0.37(+2.70%) |
May 04, 2011 | 13.37 | 13.91 | 13.22 | 13.68 | 478,316 | +0.29(+2.20%) |
May 03, 2011 | 13.13 | 13.43 | 12.95 | 13.38 | 668,682 | +0.14(+1.10%) |
May 02, 2011 | 13.28 | 13.47 | 13.18 | 13.24 | 300,646 | -0.03(-0.23%) |
Apr 29, 2011 | 12.71 | 13.94 | 12.70 | 13.27 | 758,098 | +0.86(+6.93%) |
Apr 28, 2011 | 12.25 | 12.41 | 12.25 | 12.41 | 122,416 | +0.12(+0.98%) |
Apr 27, 2011 | 12.19 | 12.35 | 12.09 | 12.29 | 87,556 | +0.08(+0.66%) |
Apr 26, 2011 | 12.04 | 12.35 | 12.01 | 12.21 | 121,378 | +0.18(+1.50%) |
Apr 25, 2011 | 12.06 | 12.16 | 11.98 | 12.03 | 95,134 | -0.12(-0.99%) |
Apr 21, 2011 | 12.24 | 12.24 | 12.05 | 12.15 | 50,388 | -0.02(-0.16%) |
Apr 20, 2011 | 12.18 | 12.25 | 12.13 | 12.17 | 79,877 | +0.16(+1.33%) |
Apr 19, 2011 | 12.07 | 12.09 | 11.98 | 12.01 | 146,444 | -0.01(-0.08%) |
Apr 18, 2011 | 12.02 | 12.09 | 11.93 | 12.02 | 150,424 | -0.15(-1.23%) |
Apr 15, 2011 | 12.01 | 12.18 | 11.99 | 12.17 | 108,307 | +0.14(+1.16%) |
Apr 14, 2011 | 11.95 | 12.05 | 11.81 | 12.03 | 113,371 | -0.01(-0.08%) |
Apr 13, 2011 | 12.04 | 12.15 | 11.98 | 12.04 | 408,770 | +0.08(+0.67%) |
Apr 12, 2011 | 11.91 | 12.23 | 11.87 | 11.96 | 170,944 | +0.00(+0.00%) |
Apr 11, 2011 | 11.75 | 12.02 | 11.71 | 11.96 | 173,117 | +0.23(+1.96%) |
Apr 08, 2011 | 11.78 | 11.83 | 11.60 | 11.73 | 165,726 | +0.03(+0.26%) |
Apr 07, 2011 | 12.24 | 12.24 | 11.65 | 11.70 | 198,552 | -0.50(-4.10%) |
Apr 06, 2011 | 11.97 | 12.24 | 11.81 | 12.20 | 186,635 | +0.26(+2.18%) |
Apr 05, 2011 | 11.94 | 12.09 | 11.79 | 11.94 | 74,867 | -0.04(-0.33%) |
Apr 04, 2011 | 11.79 | 12.13 | 11.79 | 11.98 | 297,714 | +0.13(+1.10%) |
Apr 01, 2011 | 12.01 | 12.11 | 11.83 | 11.85 | 223,832 | -0.11(-0.92%) |
Mar 31, 2011 | 11.84 | 12.00 | 11.84 | 11.96 | 166,186 | +0.09(+0.76%) |
Mar 30, 2011 | 11.87 | 12.21 | 11.87 | 11.87 | 125,369 | -0.19(-1.58%) |
Mar 29, 2011 | 11.98 | 12.12 | 11.89 | 12.06 | 94,204 | +0.05(+0.42%) |
Mar 28, 2011 | 11.90 | 12.06 | 11.90 | 12.01 | 171,418 | +0.16(+1.35%) |
Mar 25, 2011 | 11.77 | 12.00 | 11.50 | 11.85 | 169,996 | +0.14(+1.20%) |
Mar 24, 2011 | 11.49 | 11.75 | 11.31 | 11.71 | 384,997 | +0.31(+2.72%) |
Mar 23, 2011 | 11.69 | 11.71 | 11.31 | 11.40 | 289,567 | -0.33(-2.81%) |
Mar 22, 2011 | 11.83 | 12.07 | 11.51 | 11.73 | 135,434 | -0.06(-0.51%) |
Mar 21, 2011 | 11.84 | 12.21 | 11.70 | 11.79 | 321,692 | -0.18(-1.50%) |
Mar 18, 2011 | 11.77 | 11.98 | 11.69 | 11.97 | 199,816 | +0.33(+2.84%) |
Mar 17, 2011 | 11.83 | 11.86 | 11.60 | 11.64 | 93,885 | +0.01(+0.11%) |
Mar 16, 2011 | 11.76 | 11.99 | 11.59 | 11.63 | 208,583 | -0.18(-1.55%) |
Mar 15, 2011 | 11.78 | 12.01 | 11.73 | 11.81 | 80,889 | -0.14(-1.17%) |
Mar 14, 2011 | 12.01 | 12.14 | 11.90 | 11.95 | 236,286 | -0.15(-1.24%) |
Mar 11, 2011 | 11.85 | 12.28 | 11.85 | 12.10 | 312,869 | +0.23(+1.94%) |
Mar 10, 2011 | 12.06 | 12.13 | 11.80 | 11.87 | 183,721 | -0.36(-2.94%) |
Mar 09, 2011 | 12.00 | 12.25 | 12.00 | 12.23 | 242,197 | +0.19(+1.58%) |
Mar 08, 2011 | 12.13 | 12.13 | 11.95 | 12.04 | 246,415 | -0.10(-0.82%) |
Mar 07, 2011 | 12.42 | 12.42 | 12.03 | 12.14 | 193,119 | -0.25(-2.02%) |
Mar 04, 2011 | 12.71 | 12.87 | 12.35 | 12.39 | 181,623 | -0.29(-2.29%) |
Mar 03, 2011 | 12.31 | 12.99 | 12.29 | 12.68 | 394,072 | +0.05(+0.40%) |
Mar 02, 2011 | 12.71 | 12.95 | 12.38 | 12.63 | 265,167 | -0.12(-0.94%) |
Mar 01, 2011 | 13.15 | 13.23 | 12.65 | 12.75 | 170,124 | -0.41(-3.12%) |
Feb 28, 2011 | 13.34 | 13.43 | 12.86 | 13.16 | 262,014 | -0.07(-0.53%) |
Feb 25, 2011 | 12.81 | 13.90 | 12.70 | 13.23 | 272,795 | +0.66(+5.25%) |
Feb 24, 2011 | 12.81 | 12.81 | 12.28 | 12.57 | 283,262 | -0.23(-1.80%) |
Feb 23, 2011 | 12.71 | 12.85 | 12.61 | 12.80 | 397,112 | +0.09(+0.71%) |
Feb 22, 2011 | 13.09 | 13.17 | 12.56 | 12.71 | 291,254 | -0.51(-3.86%) |
Feb 18, 2011 | 13.17 | 13.35 | 13.06 | 13.22 | 124,512 | +0.09(+0.69%) |
Feb 17, 2011 | 13.12 | 13.17 | 13.07 | 13.13 | 101,098 | -0.05(-0.38%) |
Feb 16, 2011 | 13.17 | 13.23 | 13.07 | 13.18 | 274,719 | +0.08(+0.61%) |
Feb 15, 2011 | 13.50 | 13.50 | 12.98 | 13.10 | 157,563 | -0.49(-3.61%) |
Feb 14, 2011 | 13.51 | 13.70 | 13.44 | 13.59 | 60,697 | +0.05(+0.37%) |
Feb 11, 2011 | 13.38 | 13.58 | 13.19 | 13.54 | 102,246 | +0.08(+0.59%) |
Feb 10, 2011 | 13.36 | 13.53 | 13.30 | 13.46 | 98,382 | +0.01(+0.07%) |
Feb 09, 2011 | 13.37 | 13.50 | 13.21 | 13.45 | 108,234 | +0.02(+0.15%) |
Feb 08, 2011 | 13.53 | 13.59 | 13.26 | 13.43 | 118,087 | -0.13(-0.96%) |
Feb 07, 2011 | 13.15 | 13.61 | 13.15 | 13.56 | 84,450 | +0.40(+3.04%) |
Feb 04, 2011 | 13.40 | 13.49 | 13.06 | 13.16 | 116,507 | -0.23(-1.72%) |
Feb 03, 2011 | 13.87 | 13.97 | 13.38 | 13.39 | 173,930 | -0.51(-3.67%) |
Feb 02, 2011 | 13.60 | 13.97 | 13.60 | 13.90 | 245,408 | +0.32(+2.36%) |
Feb 01, 2011 | 13.66 | 13.81 | 13.38 | 13.58 | 160,197 | +0.00(+0.00%) |
Jan 31, 2011 | 13.19 | 13.79 | 13.19 | 13.58 | 466,451 | +0.46(+3.51%) |
Jan 28, 2011 | 13.86 | 13.92 | 13.10 | 13.12 | 168,262 | -0.79(-5.68%) |
Jan 27, 2011 | 13.77 | 14.03 | 13.60 | 13.91 | 106,451 | +0.15(+1.09%) |
Jan 26, 2011 | 13.65 | 14.06 | 13.60 | 13.76 | 313,245 | +0.18(+1.33%) |
Jan 25, 2011 | 13.42 | 13.69 | 13.38 | 13.58 | 140,028 | +0.03(+0.22%) |
Jan 24, 2011 | 13.02 | 13.63 | 12.95 | 13.55 | 262,542 | +0.55(+4.23%) |
Jan 21, 2011 | 13.03 | 13.15 | 12.80 | 13.00 | 154,035 | +0.04(+0.31%) |
Jan 20, 2011 | 13.36 | 13.52 | 12.84 | 12.96 | 219,742 | -0.52(-3.86%) |
Jan 19, 2011 | 13.93 | 13.96 | 13.44 | 13.48 | 118,898 | -0.54(-3.85%) |
Jan 18, 2011 | 13.56 | 14.02 | 13.54 | 14.02 | 129,177 | +0.38(+2.79%) |
Jan 14, 2011 | 13.96 | 13.96 | 13.50 | 13.64 | 177,391 | -0.32(-2.29%) |
Jan 13, 2011 | 14.40 | 14.40 | 13.88 | 13.96 | 124,300 | -0.39(-2.72%) |
Jan 12, 2011 | 14.10 | 14.37 | 14.01 | 14.35 | 182,862 | +0.39(+2.79%) |
Jan 11, 2011 | 14.07 | 14.19 | 13.96 | 13.96 | 263,311 | -0.08(-0.57%) |
Jan 10, 2011 | 13.61 | 14.06 | 13.50 | 14.04 | 574,865 | +0.42(+3.08%) |
Jan 07, 2011 | 13.30 | 13.72 | 13.25 | 13.62 | 461,631 | +0.38(+2.91%) |
Jan 06, 2011 | 12.99 | 13.49 | 12.90 | 13.23 | 2,078,901 | -1.20(-8.28%) |
Jan 05, 2011 | 14.53 | 14.54 | 14.34 | 14.43 | 194,809 | -0.13(-0.89%) |
Jan 04, 2011 | 14.80 | 14.80 | 14.48 | 14.56 | 103,227 | -0.18(-1.22%) |
Jan 03, 2011 | 14.50 | 14.80 | 14.24 | 14.74 | 238,124 | +0.29(+2.01%) |
Dec 31, 2010 | 14.40 | 14.52 | 14.27 | 14.45 | 84,425 | -0.01(-0.07%) |
Dec 30, 2010 | 14.47 | 14.57 | 14.44 | 14.46 | 55,760 | -0.04(-0.28%) |
Dec 29, 2010 | 14.50 | 14.59 | 14.45 | 14.50 | 127,326 | -0.01(-0.07%) |
Dec 28, 2010 | 14.48 | 14.53 | 14.24 | 14.51 | 89,215 | +0.06(+0.42%) |
Dec 27, 2010 | 14.22 | 14.50 | 14.20 | 14.45 | 78,761 | +0.17(+1.19%) |
Dec 23, 2010 | 14.08 | 14.30 | 14.06 | 14.28 | 126,507 | +0.15(+1.06%) |
Dec 22, 2010 | 14.06 | 14.15 | 13.86 | 14.13 | 205,200 | +0.14(+1.00%) |
Dec 21, 2010 | 14.09 | 14.09 | 13.84 | 13.99 | 99,216 | +0.00(+0.00%) |
Dec 20, 2010 | 14.12 | 14.22 | 13.94 | 13.99 | 339,701 | -0.10(-0.71%) |
Dec 17, 2010 | 14.22 | 14.22 | 13.98 | 14.09 | 195,824 | -0.10(-0.70%) |
Dec 16, 2010 | 14.01 | 14.24 | 13.96 | 14.19 | 131,811 | +0.23(+1.65%) |
Dec 15, 2010 | 13.89 | 14.20 | 13.71 | 13.96 | 114,809 | +0.02(+0.14%) |
Dec 14, 2010 | 14.06 | 14.06 | 13.71 | 13.94 | 149,144 | -0.05(-0.36%) |
Dec 13, 2010 | 13.96 | 14.11 | 13.83 | 13.99 | 238,073 | +0.04(+0.29%) |
Dec 10, 2010 | 13.58 | 14.07 | 13.49 | 13.95 | 134,961 | +0.42(+3.10%) |
Dec 09, 2010 | 13.77 | 13.80 | 13.52 | 13.53 | 87,114 | -0.11(-0.81%) |
Dec 08, 2010 | 13.63 | 13.85 | 13.43 | 13.64 | 79,830 | +0.06(+0.44%) |
Dec 07, 2010 | 13.80 | 13.85 | 13.55 | 13.58 | 57,581 | -0.09(-0.66%) |
Dec 06, 2010 | 13.26 | 13.72 | 13.26 | 13.67 | 245,107 | +0.31(+2.32%) |
Dec 03, 2010 | 13.59 | 13.71 | 13.34 | 13.36 | 123,678 | -0.28(-2.05%) |
Dec 02, 2010 | 13.64 | 13.75 | 13.48 | 13.64 | 239,349 | +0.04(+0.29%) |
Dec 01, 2010 | 13.42 | 13.69 | 13.39 | 13.60 | 297,121 | +0.39(+2.95%) |
Nov 30, 2010 | 13.14 | 13.36 | 13.10 | 13.21 | 357,399 | -0.03(-0.23%) |
Nov 29, 2010 | 13.20 | 13.39 | 13.14 | 13.24 | 242,113 | +0.02(+0.15%) |
Nov 26, 2010 | 13.39 | 13.50 | 13.20 | 13.22 | 47,527 | -0.28(-2.07%) |
Nov 24, 2010 | 13.15 | 13.50 | 13.50 | 13.50 | 209,843 | +0.41(+3.13%) |
Nov 23, 2010 | 12.90 | 13.11 | 12.77 | 13.09 | 182,684 | +0.08(+0.61%) |
Nov 22, 2010 | 12.73 | 13.06 | 12.73 | 13.01 | 231,092 | +0.19(+1.48%) |
Nov 19, 2010 | 12.74 | 13.09 | 12.72 | 12.82 | 239,874 | +0.07(+0.55%) |
Nov 18, 2010 | 12.50 | 12.78 | 12.40 | 12.75 | 211,626 | +0.38(+3.07%) |
Nov 17, 2010 | 12.48 | 12.49 | 12.20 | 12.37 | 258,162 | -0.07(-0.56%) |
Nov 16, 2010 | 12.33 | 12.56 | 12.33 | 12.44 | 168,223 | +0.09(+0.73%) |
Nov 15, 2010 | 12.23 | 12.55 | 12.17 | 12.35 | 90,055 | +0.16(+1.31%) |
Nov 12, 2010 | 12.38 | 12.52 | 12.15 | 12.19 | 87,372 | -0.32(-2.56%) |
Nov 11, 2010 | 12.53 | 12.60 | 12.33 | 12.51 | 182,088 | -0.13(-1.03%) |
Nov 10, 2010 | 12.23 | 12.67 | 12.16 | 12.64 | 186,826 | +0.40(+3.27%) |
Nov 09, 2010 | 12.34 | 12.37 | 12.15 | 12.24 | 133,901 | -0.06(-0.49%) |
Nov 08, 2010 | 12.38 | 12.40 | 12.26 | 12.30 | 103,466 | -0.07(-0.57%) |
Nov 05, 2010 | 12.35 | 12.46 | 12.23 | 12.37 | 90,202 | +0.02(+0.16%) |
Nov 04, 2010 | 12.15 | 12.37 | 12.08 | 12.35 | 160,291 | +0.39(+3.26%) |
Nov 03, 2010 | 11.99 | 12.16 | 11.88 | 11.96 | 142,691 | -0.06(-0.50%) |
Nov 02, 2010 | 11.80 | 12.03 | 11.71 | 12.02 | 250,042 | +0.37(+3.18%) |
Nov 01, 2010 | 11.57 | 11.68 | 11.48 | 11.65 | 290,080 | +0.10(+0.87%) |
Oct 29, 2010 | 11.40 | 11.69 | 11.25 | 11.55 | 203,686 | +0.13(+1.14%) |
Oct 28, 2010 | 11.32 | 11.57 | 11.22 | 11.42 | 275,423 | +0.12(+1.06%) |
Oct 27, 2010 | 11.36 | 11.48 | 11.20 | 11.30 | 106,512 | -0.16(-1.40%) |
Oct 25, 2010 | 11.42 | 11.55 | 11.39 | 11.46 | 230,944 | +0.08(+0.70%) |
Oct 22, 2010 | 11.44 | 11.51 | 11.34 | 11.38 | 158,582 | -0.15(-1.30%) |
Oct 21, 2010 | 11.76 | 11.82 | 11.49 | 11.53 | 217,020 | -0.23(-1.96%) |
Oct 20, 2010 | 12.00 | 12.11 | 11.72 | 11.76 | 231,084 | -0.25(-2.08%) |
Oct 19, 2010 | 12.23 | 12.39 | 11.90 | 12.01 | 219,779 | -0.36(-2.91%) |
Oct 18, 2010 | 12.40 | 12.50 | 12.28 | 12.37 | 152,320 | -0.02(-0.16%) |
Oct 15, 2010 | 12.48 | 12.63 | 12.27 | 12.39 | 392,667 | +0.04(+0.32%) |
Oct 14, 2010 | 12.37 | 12.48 | 12.26 | 12.35 | 307,442 | -0.03(-0.24%) |
Oct 13, 2010 | 12.33 | 12.44 | 12.25 | 12.38 | 388,319 | +0.10(+0.81%) |
Oct 12, 2010 | 11.70 | 12.35 | 11.65 | 12.28 | 594,205 | +0.53(+4.51%) |
Oct 11, 2010 | 11.58 | 11.87 | 11.58 | 11.75 | 216,478 | +0.16(+1.38%) |
Oct 08, 2010 | 11.42 | 11.60 | 11.37 | 11.59 | 209,298 | +0.21(+1.85%) |
Oct 07, 2010 | 11.30 | 11.57 | 11.15 | 11.38 | 177,892 | +0.11(+0.98%) |
Oct 06, 2010 | 11.06 | 11.32 | 11.01 | 11.27 | 206,956 | +0.25(+2.27%) |
Oct 05, 2010 | 11.10 | 11.14 | 10.94 | 11.02 | 212,639 | +0.02(+0.18%) |
Oct 04, 2010 | 11.23 | 11.33 | 10.94 | 11.00 | 282,202 | -0.28(-2.48%) |