Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.02 | 14.34 | 13.88 | 14.28 | 925,383 | +0.19(+1.32%) |
Jul 28, 2011 | 13.95 | 14.14 | 13.92 | 14.10 | 1,121,280 | +0.13(+0.94%) |
Jul 27, 2011 | 14.16 | 14.17 | 13.91 | 13.97 | 1,612,805 | -0.22(-1.54%) |
Jul 26, 2011 | 14.45 | 14.52 | 14.16 | 14.18 | 1,074,592 | -0.24(-1.66%) |
Jul 25, 2011 | 14.50 | 14.64 | 14.35 | 14.42 | 1,127,569 | -0.17(-1.14%) |
Jul 22, 2011 | 14.57 | 14.60 | 14.56 | 14.59 | 651,956 | +0.04(+0.28%) |
Jul 21, 2011 | 14.46 | 14.61 | 14.45 | 14.55 | 649,609 | +0.11(+0.75%) |
Jul 20, 2011 | 14.46 | 14.48 | 14.31 | 14.44 | 526,007 | +0.04(+0.29%) |
Jul 19, 2011 | 14.37 | 14.41 | 14.32 | 14.40 | 539,866 | +0.12(+0.85%) |
Jul 18, 2011 | 14.34 | 14.38 | 14.16 | 14.28 | 953,869 | -0.10(-0.72%) |
Jul 15, 2011 | 14.42 | 14.48 | 14.35 | 14.38 | 686,281 | +0.01(+0.05%) |
Jul 14, 2011 | 14.49 | 14.54 | 14.35 | 14.38 | 536,283 | -0.06(-0.39%) |
Jul 13, 2011 | 14.47 | 14.52 | 14.43 | 14.43 | 320,449 | -0.03(-0.18%) |
Jul 12, 2011 | 14.42 | 14.49 | 14.40 | 14.46 | 615,846 | -0.04(-0.25%) |
Jul 11, 2011 | 14.48 | 14.51 | 14.38 | 14.49 | 653,179 | -0.09(-0.61%) |
Jul 08, 2011 | 14.54 | 14.59 | 14.51 | 14.58 | 463,133 | -0.01(-0.10%) |
Jul 07, 2011 | 14.60 | 14.62 | 14.51 | 14.60 | 523,172 | +0.08(+0.57%) |
Jul 06, 2011 | 14.50 | 14.54 | 14.45 | 14.52 | 517,507 | +0.01(+0.07%) |
Jul 05, 2011 | 14.59 | 14.62 | 14.48 | 14.51 | 630,279 | -0.08(-0.53%) |
Jul 01, 2011 | 14.51 | 14.59 | 14.39 | 14.58 | 504,479 | +0.13(+0.89%) |
Jun 30, 2011 | 14.54 | 14.64 | 14.38 | 14.46 | 969,844 | -0.10(-0.67%) |
Jun 29, 2011 | 14.38 | 14.59 | 14.34 | 14.55 | 739,651 | +0.12(+0.84%) |
Jun 28, 2011 | 14.24 | 14.43 | 14.24 | 14.43 | 625,234 | +0.19(+1.34%) |
Jun 27, 2011 | 14.21 | 14.28 | 14.15 | 14.24 | 512,090 | +0.03(+0.22%) |
Jun 24, 2011 | 14.14 | 14.22 | 14.10 | 14.21 | 761,295 | +0.09(+0.62%) |
Jun 23, 2011 | 13.99 | 14.14 | 13.85 | 14.12 | 895,855 | +0.03(+0.22%) |
Jun 22, 2011 | 14.03 | 14.16 | 13.99 | 14.09 | 743,122 | +0.02(+0.15%) |
Jun 21, 2011 | 13.86 | 14.08 | 13.84 | 14.07 | 1,423,395 | +0.23(+1.68%) |
Jun 20, 2011 | 13.79 | 13.84 | 13.76 | 13.84 | 905,941 | +0.13(+0.94%) |
Jun 17, 2011 | 13.90 | 13.99 | 13.68 | 13.71 | 1,691,343 | -0.16(-1.15%) |
Jun 16, 2011 | 14.07 | 14.23 | 13.80 | 13.87 | 1,220,061 | -0.27(-1.92%) |
Jun 15, 2011 | 14.13 | 14.22 | 13.97 | 14.14 | 1,269,410 | -0.08(-0.60%) |
Jun 14, 2011 | 14.23 | 14.27 | 14.13 | 14.22 | 934,527 | +0.02(+0.14%) |
Jun 13, 2011 | 14.31 | 14.36 | 14.08 | 14.20 | 813,813 | -0.10(-0.68%) |
Jun 10, 2011 | 14.20 | 14.33 | 14.09 | 14.30 | 941,886 | +0.08(+0.60%) |
Jun 09, 2011 | 13.90 | 14.23 | 13.83 | 14.22 | 1,037,486 | +0.21(+1.49%) |
Jun 08, 2011 | 14.01 | 14.13 | 13.91 | 14.01 | 670,716 | -0.02(-0.17%) |
Jun 07, 2011 | 14.11 | 14.24 | 14.01 | 14.03 | 761,658 | -0.05(-0.38%) |
Jun 06, 2011 | 14.22 | 14.22 | 14.02 | 14.09 | 1,158,989 | -0.16(-1.15%) |
Jun 03, 2011 | 13.96 | 14.25 | 13.96 | 14.25 | 970,191 | +0.08(+0.56%) |
May 24, 2011 | 14.20 | 14.37 | 14.08 | 14.17 | 852,419 | +0.05(+0.34%) |
May 23, 2011 | 14.06 | 14.16 | 13.99 | 14.12 | 965,670 | -0.05(-0.32%) |
May 20, 2011 | 14.07 | 14.19 | 13.93 | 14.17 | 801,859 | +0.06(+0.43%) |
May 19, 2011 | 14.04 | 14.14 | 13.98 | 14.11 | 1,104,487 | +0.15(+1.04%) |
May 18, 2011 | 13.75 | 14.01 | 13.70 | 13.96 | 1,235,415 | +0.27(+1.98%) |
May 17, 2011 | 13.90 | 13.90 | 13.52 | 13.69 | 1,690,959 | -0.21(-1.53%) |
May 16, 2011 | 14.01 | 14.10 | 13.87 | 13.90 | 883,542 | -0.12(-0.88%) |
May 13, 2011 | 14.01 | 14.37 | 13.94 | 14.03 | 986,318 | +0.07(+0.47%) |
May 12, 2011 | 14.06 | 14.12 | 13.86 | 13.96 | 1,011,379 | -0.12(-0.86%) |
May 11, 2011 | 14.19 | 14.19 | 13.90 | 14.08 | 1,300,797 | -0.10(-0.73%) |
May 10, 2011 | 14.27 | 14.35 | 14.15 | 14.19 | 1,015,098 | -0.05(-0.34%) |
May 09, 2011 | 14.39 | 14.43 | 14.14 | 14.23 | 993,330 | -0.05(-0.36%) |
May 06, 2011 | 13.94 | 14.34 | 13.94 | 14.29 | 1,806,962 | +0.40(+2.89%) |
May 05, 2011 | 13.68 | 13.96 | 13.44 | 13.88 | 2,652,617 | +0.15(+1.07%) |
May 04, 2011 | 14.29 | 14.29 | 13.45 | 13.74 | 3,314,299 | -0.34(-2.39%) |
May 03, 2011 | 14.33 | 14.43 | 14.04 | 14.07 | 1,953,165 | -0.26(-1.80%) |
May 02, 2011 | 14.31 | 14.35 | 14.29 | 14.33 | 2,135,252 | -0.35(-2.41%) |
Apr 29, 2011 | 14.78 | 15.07 | 14.68 | 14.68 | 2,289,676 | -0.06(-0.40%) |
Apr 28, 2011 | 14.73 | 14.78 | 14.63 | 14.74 | 726,181 | +0.03(+0.20%) |
Apr 27, 2011 | 14.67 | 14.72 | 14.58 | 14.72 | 797,647 | +0.11(+0.75%) |
Apr 26, 2011 | 14.66 | 14.67 | 14.58 | 14.61 | 809,449 | -0.00(-0.02%) |
Apr 25, 2011 | 14.55 | 14.63 | 14.52 | 14.61 | 708,365 | +0.08(+0.53%) |
Apr 21, 2011 | 14.47 | 14.55 | 14.40 | 14.53 | 627,057 | +0.07(+0.48%) |
Apr 20, 2011 | 14.41 | 14.55 | 14.38 | 14.46 | 1,141,282 | +0.11(+0.80%) |
Apr 19, 2011 | 14.28 | 14.39 | 14.25 | 14.35 | 922,319 | +0.11(+0.75%) |
Apr 18, 2011 | 14.25 | 14.31 | 14.18 | 14.24 | 606,292 | -0.10(-0.67%) |
Apr 15, 2011 | 14.30 | 14.37 | 14.26 | 14.34 | 1,188,097 | +0.07(+0.52%) |
Apr 14, 2011 | 14.23 | 14.32 | 14.17 | 14.26 | 787,018 | -0.01(-0.05%) |
Apr 13, 2011 | 14.27 | 14.36 | 14.17 | 14.27 | 958,869 | +0.08(+0.54%) |
Apr 12, 2011 | 14.20 | 14.31 | 13.97 | 14.19 | 1,300,665 | -0.11(-0.79%) |
Apr 11, 2011 | 14.37 | 14.42 | 14.27 | 14.30 | 933,061 | -0.03(-0.23%) |
Apr 08, 2011 | 14.48 | 14.50 | 14.27 | 14.34 | 830,017 | -0.09(-0.61%) |
Apr 07, 2011 | 14.42 | 14.50 | 14.35 | 14.43 | 848,851 | +0.04(+0.28%) |
Apr 06, 2011 | 14.43 | 14.44 | 14.35 | 14.39 | 868,523 | +0.02(+0.15%) |
Apr 05, 2011 | 14.37 | 14.38 | 14.33 | 14.36 | 891,243 | -0.02(-0.13%) |
Apr 04, 2011 | 14.34 | 14.41 | 14.32 | 14.38 | 1,065,071 | +0.07(+0.50%) |
Apr 01, 2011 | 14.21 | 14.39 | 14.21 | 14.31 | 1,243,032 | +0.02(+0.13%) |
Mar 31, 2011 | 14.20 | 14.36 | 14.19 | 14.29 | 1,265,280 | +0.10(+0.69%) |
Mar 30, 2011 | 14.14 | 14.28 | 14.11 | 14.19 | 940,588 | +0.13(+0.92%) |
Mar 29, 2011 | 14.09 | 14.11 | 14.01 | 14.07 | 689,799 | -0.02(-0.14%) |
Mar 28, 2011 | 14.16 | 14.20 | 14.08 | 14.09 | 798,707 | -0.02(-0.12%) |
Mar 25, 2011 | 14.04 | 14.15 | 14.04 | 14.10 | 931,952 | +0.04(+0.31%) |
Mar 24, 2011 | 13.96 | 14.06 | 13.94 | 14.06 | 901,609 | +0.13(+0.96%) |
Mar 23, 2011 | 14.06 | 14.06 | 13.92 | 13.93 | 804,206 | -0.12(-0.83%) |
Mar 22, 2011 | 13.99 | 14.04 | 13.95 | 14.04 | 762,505 | +0.07(+0.50%) |
Mar 21, 2011 | 13.88 | 13.98 | 13.84 | 13.97 | 1,199,070 | +0.27(+1.97%) |
Mar 18, 2011 | 14.00 | 14.08 | 13.70 | 13.70 | 2,208,473 | -0.20(-1.43%) |
Mar 17, 2011 | 13.90 | 13.95 | 13.79 | 13.90 | 1,093,688 | +0.08(+0.55%) |
Mar 16, 2011 | 13.70 | 13.86 | 13.61 | 13.82 | 1,219,529 | +0.13(+0.92%) |
Mar 15, 2011 | 13.66 | 13.85 | 13.64 | 13.70 | 1,693,456 | -0.15(-1.09%) |
Mar 14, 2011 | 13.73 | 13.87 | 13.72 | 13.85 | 1,137,333 | +0.05(+0.40%) |
Mar 11, 2011 | 13.74 | 13.85 | 13.68 | 13.79 | 878,126 | -0.07(-0.48%) |
Mar 10, 2011 | 13.98 | 13.99 | 13.63 | 13.86 | 2,166,307 | -0.19(-1.34%) |
Mar 09, 2011 | 14.13 | 14.18 | 14.00 | 14.05 | 667,510 | -0.12(-0.86%) |
Mar 08, 2011 | 14.11 | 14.20 | 14.03 | 14.17 | 952,193 | +0.03(+0.22%) |
Mar 07, 2011 | 14.26 | 14.31 | 14.03 | 14.14 | 993,848 | -0.03(-0.20%) |
Mar 04, 2011 | 14.19 | 14.26 | 14.12 | 14.17 | 975,265 | +0.00(+0.02%) |
Mar 03, 2011 | 14.29 | 14.33 | 14.15 | 14.17 | 899,104 | +0.01(+0.10%) |
Mar 02, 2011 | 14.32 | 14.32 | 14.11 | 14.15 | 1,362,611 | -0.11(-0.80%) |
Mar 01, 2011 | 14.43 | 14.46 | 14.23 | 14.27 | 1,287,644 | -0.16(-1.14%) |
Feb 28, 2011 | 14.33 | 14.43 | 14.33 | 14.43 | 1,191,041 | +0.15(+1.02%) |
Feb 25, 2011 | 14.17 | 14.30 | 14.13 | 14.29 | 1,099,552 | +0.16(+1.15%) |
Feb 24, 2011 | 14.08 | 14.18 | 14.07 | 14.12 | 1,163,743 | +0.07(+0.49%) |
Feb 23, 2011 | 14.13 | 14.24 | 13.98 | 14.05 | 1,085,580 | -0.07(-0.51%) |
Feb 22, 2011 | 14.20 | 14.26 | 14.01 | 14.13 | 1,527,003 | -0.10(-0.67%) |
Feb 18, 2011 | 14.15 | 14.30 | 14.09 | 14.22 | 1,059,618 | +0.09(+0.61%) |
Feb 17, 2011 | 14.10 | 14.17 | 13.97 | 14.14 | 911,212 | +0.05(+0.37%) |
Feb 16, 2011 | 14.05 | 14.11 | 13.98 | 14.08 | 1,231,126 | +0.07(+0.49%) |
Feb 15, 2011 | 13.89 | 14.04 | 13.88 | 14.01 | 1,310,314 | +0.14(+1.00%) |
Feb 14, 2011 | 13.65 | 13.90 | 13.65 | 13.88 | 1,418,678 | +0.26(+1.89%) |
Feb 11, 2011 | 13.51 | 13.62 | 13.49 | 13.62 | 796,516 | +0.09(+0.67%) |
Feb 10, 2011 | 13.50 | 13.57 | 13.49 | 13.53 | 820,074 | -0.02(-0.18%) |
Feb 09, 2011 | 13.56 | 13.60 | 13.51 | 13.55 | 838,992 | +0.00(+0.02%) |
Feb 08, 2011 | 13.56 | 13.61 | 13.51 | 13.55 | 883,801 | -0.00(-0.03%) |
Feb 07, 2011 | 13.63 | 13.68 | 13.52 | 13.55 | 1,059,656 | -0.06(-0.42%) |
Feb 04, 2011 | 13.63 | 13.68 | 13.56 | 13.61 | 1,246,219 | +0.01(+0.07%) |
Feb 03, 2011 | 13.57 | 13.65 | 13.47 | 13.60 | 1,057,046 | +0.08(+0.56%) |
Feb 02, 2011 | 13.45 | 13.54 | 13.15 | 13.52 | 1,218,178 | +0.09(+0.65%) |
Feb 01, 2011 | 13.39 | 13.44 | 13.26 | 13.44 | 2,223,734 | +0.12(+0.94%) |
Jan 31, 2011 | 13.15 | 13.31 | 13.03 | 13.31 | 961,501 | +0.21(+1.62%) |
Jan 28, 2011 | 13.09 | 13.18 | 13.06 | 13.10 | 1,130,167 | +0.02(+0.18%) |
Jan 27, 2011 | 13.02 | 13.08 | 13.01 | 13.08 | 1,195,590 | +0.06(+0.49%) |
Jan 26, 2011 | 13.02 | 13.04 | 12.94 | 13.01 | 2,213,365 | +0.05(+0.42%) |
Jan 25, 2011 | 12.96 | 13.03 | 12.91 | 12.96 | 1,294,826 | -0.02(-0.13%) |
Jan 24, 2011 | 12.90 | 12.98 | 12.90 | 12.98 | 1,133,295 | +0.10(+0.79%) |
Jan 21, 2011 | 12.87 | 12.96 | 12.84 | 12.87 | 877,464 | +0.03(+0.24%) |
Jan 20, 2011 | 12.96 | 13.00 | 12.57 | 12.84 | 1,897,182 | -0.17(-1.30%) |
Jan 19, 2011 | 13.10 | 13.17 | 12.97 | 13.01 | 1,417,333 | -0.13(-1.00%) |
Jan 18, 2011 | 13.19 | 13.26 | 13.12 | 13.15 | 1,123,313 | +0.03(+0.21%) |
Jan 14, 2011 | 13.07 | 13.18 | 13.02 | 13.12 | 1,103,421 | +0.02(+0.16%) |
Jan 13, 2011 | 12.90 | 13.10 | 12.87 | 13.10 | 2,142,068 | +0.13(+1.04%) |
Jan 12, 2011 | 13.19 | 13.19 | 12.86 | 12.96 | 2,642,043 | -0.22(-1.66%) |
Jan 11, 2011 | 13.24 | 13.27 | 13.16 | 13.18 | 1,067,439 | -0.01(-0.05%) |
Jan 10, 2011 | 13.14 | 13.23 | 13.11 | 13.19 | 900,704 | +0.05(+0.36%) |
Jan 07, 2011 | 13.20 | 13.24 | 13.09 | 13.14 | 731,275 | -0.03(-0.25%) |
Jan 06, 2011 | 13.20 | 13.27 | 13.13 | 13.17 | 853,815 | -0.06(-0.46%) |
Jan 05, 2011 | 13.21 | 13.28 | 13.17 | 13.23 | 687,009 | +0.02(+0.16%) |
Jan 04, 2011 | 13.36 | 13.41 | 13.19 | 13.21 | 1,079,862 | -0.14(-1.06%) |
Jan 03, 2011 | 13.48 | 13.52 | 13.35 | 13.35 | 1,117,150 | +0.04(+0.32%) |
Dec 31, 2010 | 13.31 | 13.37 | 13.29 | 13.31 | 552,419 | -0.01(-0.07%) |
Dec 30, 2010 | 13.19 | 13.45 | 13.16 | 13.32 | 1,034,551 | +0.18(+1.40%) |
Dec 29, 2010 | 13.14 | 13.22 | 13.11 | 13.14 | 569,557 | +0.00(+0.00%) |
Dec 28, 2010 | 12.97 | 13.14 | 12.97 | 13.14 | 833,872 | +0.12(+0.96%) |
Dec 27, 2010 | 12.95 | 13.04 | 12.92 | 13.01 | 589,305 | -0.01(-0.09%) |
Dec 23, 2010 | 13.05 | 13.16 | 12.96 | 13.03 | 696,333 | -0.03(-0.23%) |
Dec 22, 2010 | 12.92 | 13.30 | 12.89 | 13.06 | 2,209,702 | +0.20(+1.52%) |
Dec 21, 2010 | 12.67 | 12.87 | 12.58 | 12.86 | 1,241,940 | +0.22(+1.75%) |
Dec 20, 2010 | 12.61 | 12.73 | 12.45 | 12.64 | 1,472,333 | +0.00(+0.04%) |
Dec 17, 2010 | 12.79 | 12.80 | 12.63 | 12.63 | 1,391,087 | -0.14(-1.07%) |
Dec 16, 2010 | 12.79 | 12.85 | 12.63 | 12.77 | 1,212,698 | -0.05(-0.40%) |
Dec 15, 2010 | 13.00 | 13.06 | 12.74 | 12.82 | 1,464,740 | -0.21(-1.63%) |
Dec 14, 2010 | 13.03 | 13.14 | 13.00 | 13.03 | 1,061,540 | -0.02(-0.13%) |
Dec 13, 2010 | 13.05 | 13.10 | 13.00 | 13.05 | 1,741,605 | -0.00(-0.02%) |
Dec 10, 2010 | 13.01 | 13.08 | 13.00 | 13.05 | 1,336,780 | +0.03(+0.22%) |
Dec 09, 2010 | 13.07 | 13.07 | 12.93 | 13.03 | 924,688 | +0.07(+0.53%) |
Dec 08, 2010 | 13.04 | 13.09 | 12.95 | 12.96 | 1,119,765 | -0.10(-0.78%) |
Dec 07, 2010 | 13.16 | 13.22 | 13.03 | 13.06 | 1,300,238 | -0.01(-0.05%) |
Dec 06, 2010 | 13.03 | 13.09 | 13.01 | 13.07 | 1,130,681 | +0.03(+0.23%) |
Dec 03, 2010 | 13.18 | 13.18 | 13.00 | 13.03 | 1,073,096 | -0.16(-1.18%) |
Dec 02, 2010 | 13.23 | 13.25 | 13.08 | 13.19 | 1,374,561 | -0.06(-0.43%) |
Dec 01, 2010 | 13.31 | 13.31 | 13.20 | 13.25 | 889,377 | +0.05(+0.39%) |
Nov 30, 2010 | 13.13 | 13.24 | 13.13 | 13.19 | 1,597,386 | -0.01(-0.09%) |
Nov 29, 2010 | 13.14 | 13.21 | 13.12 | 13.21 | 747,305 | -0.01(-0.07%) |
Nov 26, 2010 | 13.19 | 13.26 | 13.14 | 13.22 | 240,858 | -0.06(-0.44%) |
Nov 24, 2010 | 13.20 | 13.27 | 13.27 | 13.27 | 918,063 | +0.05(+0.39%) |
Nov 23, 2010 | 13.09 | 13.22 | 13.05 | 13.22 | 1,360,840 | +0.02(+0.12%) |
Nov 22, 2010 | 13.19 | 13.24 | 13.08 | 13.21 | 1,083,724 | +0.01(+0.09%) |
Nov 19, 2010 | 13.08 | 13.19 | 13.04 | 13.19 | 791,461 | +0.07(+0.52%) |
Nov 18, 2010 | 13.22 | 13.22 | 13.06 | 13.13 | 1,014,646 | +0.06(+0.45%) |
Nov 17, 2010 | 12.98 | 13.10 | 12.96 | 13.07 | 1,011,064 | +0.04(+0.27%) |
Nov 16, 2010 | 13.44 | 13.44 | 12.91 | 13.03 | 1,645,765 | -0.23(-1.74%) |
Nov 15, 2010 | 13.26 | 13.53 | 13.19 | 13.26 | 1,144,983 | +0.07(+0.54%) |
Nov 12, 2010 | 13.28 | 13.32 | 13.14 | 13.19 | 864,884 | -0.14(-1.02%) |
Nov 11, 2010 | 13.32 | 13.39 | 13.28 | 13.33 | 674,106 | -0.03(-0.21%) |
Nov 10, 2010 | 13.32 | 13.39 | 13.14 | 13.36 | 1,253,629 | -0.04(-0.28%) |
Nov 09, 2010 | 13.13 | 13.39 | 13.13 | 13.39 | 1,781,479 | +0.28(+2.12%) |
Nov 08, 2010 | 13.17 | 13.18 | 13.04 | 13.12 | 1,255,687 | -0.08(-0.62%) |
Nov 05, 2010 | 12.99 | 13.20 | 12.97 | 13.20 | 1,682,960 | +0.22(+1.72%) |
Nov 04, 2010 | 12.90 | 13.07 | 12.90 | 12.98 | 1,459,299 | +0.16(+1.25%) |
Nov 03, 2010 | 12.92 | 12.99 | 12.76 | 12.82 | 1,506,477 | -0.04(-0.34%) |
Nov 02, 2010 | 12.67 | 12.89 | 12.55 | 12.86 | 1,592,140 | +0.18(+1.39%) |
Nov 01, 2010 | 12.58 | 12.68 | 12.55 | 12.68 | 1,901,317 | +0.13(+1.06%) |
Oct 29, 2010 | 12.41 | 12.55 | 12.39 | 12.55 | 1,277,122 | +0.13(+1.09%) |
Oct 28, 2010 | 12.53 | 12.53 | 12.36 | 12.41 | 792,250 | +0.06(+0.47%) |
Oct 27, 2010 | 12.36 | 12.43 | 12.24 | 12.36 | 676,554 | +0.11(+0.87%) |
Oct 25, 2010 | 12.32 | 12.37 | 12.24 | 12.25 | 1,282,117 | -0.07(-0.57%) |
Oct 22, 2010 | 12.30 | 12.32 | 12.24 | 12.32 | 636,055 | +0.04(+0.34%) |
Oct 21, 2010 | 12.36 | 12.38 | 12.21 | 12.28 | 966,513 | -0.01(-0.10%) |
Oct 20, 2010 | 12.15 | 12.31 | 12.15 | 12.29 | 1,184,507 | +0.19(+1.60%) |
Oct 19, 2010 | 12.15 | 12.25 | 12.05 | 12.10 | 1,444,098 | -0.12(-0.99%) |
Oct 18, 2010 | 12.28 | 12.29 | 12.15 | 12.22 | 1,362,849 | -0.07(-0.57%) |
Oct 15, 2010 | 12.32 | 12.39 | 12.19 | 12.29 | 1,504,413 | -0.03(-0.26%) |
Oct 14, 2010 | 12.46 | 12.46 | 12.26 | 12.32 | 1,307,146 | -0.11(-0.88%) |
Oct 13, 2010 | 12.34 | 12.45 | 12.34 | 12.43 | 1,103,680 | +0.09(+0.70%) |
Oct 12, 2010 | 12.32 | 12.34 | 12.24 | 12.34 | 1,002,109 | +0.02(+0.19%) |
Oct 11, 2010 | 12.28 | 12.37 | 12.22 | 12.32 | 1,076,724 | +0.04(+0.36%) |
Oct 08, 2010 | 12.28 | 12.33 | 12.20 | 12.28 | 1,569,374 | -0.03(-0.23%) |
Oct 07, 2010 | 12.12 | 12.30 | 12.04 | 12.30 | 1,692,447 | +0.20(+1.63%) |
Oct 06, 2010 | 12.10 | 12.15 | 12.05 | 12.11 | 873,868 | +0.05(+0.40%) |
Oct 05, 2010 | 12.12 | 12.12 | 12.05 | 12.06 | 1,245,717 | -0.03(-0.21%) |
Oct 04, 2010 | 12.09 | 12.09 | 12.00 | 12.08 | 871,317 | +0.00(+0.02%) |
Oct 01, 2010 | 12.08 | 12.16 | 11.96 | 12.08 | 1,278,400 | +0.12(+1.01%) |
Sep 30, 2010 | 11.94 | 11.96 | 11.87 | 11.96 | 1,085,663 | +0.06(+0.53%) |
Sep 29, 2010 | 11.85 | 11.92 | 11.84 | 11.90 | 1,121,190 | +0.06(+0.49%) |
Sep 28, 2010 | 11.80 | 11.85 | 11.71 | 11.84 | 1,247,395 | +0.04(+0.35%) |
Sep 27, 2010 | 11.76 | 11.85 | 11.72 | 11.80 | 1,361,318 | +0.04(+0.38%) |
Sep 24, 2010 | 11.79 | 11.79 | 11.72 | 11.75 | 1,153,227 | +0.04(+0.32%) |
Sep 23, 2010 | 11.68 | 11.74 | 11.65 | 11.72 | 2,254,843 | -0.05(-0.44%) |
Sep 22, 2010 | 11.81 | 11.85 | 11.76 | 11.77 | 1,041,911 | -0.02(-0.16%) |
Sep 21, 2010 | 11.78 | 11.83 | 11.69 | 11.79 | 1,153,834 | +0.06(+0.48%) |
Sep 20, 2010 | 11.65 | 11.81 | 11.64 | 11.73 | 1,341,855 | +0.09(+0.80%) |
Sep 17, 2010 | 11.64 | 11.64 | 11.54 | 11.64 | 1,245,037 | +0.04(+0.34%) |
Sep 15, 2010 | 11.60 | 11.62 | 11.52 | 11.60 | 911,219 | -0.02(-0.18%) |
Sep 14, 2010 | 11.59 | 11.62 | 11.56 | 11.62 | 665,451 | +0.02(+0.16%) |
Sep 13, 2010 | 11.60 | 11.62 | 11.52 | 11.60 | 1,193,606 | +0.03(+0.24%) |
Sep 10, 2010 | 11.52 | 11.60 | 11.47 | 11.57 | 1,455,787 | +0.06(+0.50%) |
Sep 09, 2010 | 11.53 | 11.56 | 11.49 | 11.51 | 914,592 | +0.05(+0.47%) |
Sep 08, 2010 | 11.48 | 11.55 | 11.44 | 11.46 | 1,658,887 | -0.03(-0.26%) |
Sep 07, 2010 | 11.62 | 11.63 | 11.46 | 11.49 | 1,577,389 | -0.13(-1.14%) |
Sep 03, 2010 | 11.70 | 11.70 | 11.59 | 11.62 | 1,089,565 | +0.07(+0.64%) |
Sep 02, 2010 | 11.45 | 11.57 | 11.35 | 11.55 | 1,150,689 | +0.12(+1.02%) |
Sep 01, 2010 | 11.38 | 11.49 | 11.35 | 11.43 | 1,035,966 | +0.14(+1.26%) |
Aug 31, 2010 | 11.29 | 11.32 | 11.18 | 11.29 | 66,372 | -0.03(-0.27%) |
Aug 30, 2010 | 11.46 | 11.46 | 11.28 | 11.32 | 1,307,314 | -0.12(-1.08%) |
Aug 27, 2010 | 11.44 | 11.50 | 11.41 | 11.44 | 1,010,566 | +0.00(+0.04%) |
Aug 26, 2010 | 11.51 | 11.52 | 11.34 | 11.44 | 1,034,542 | +0.02(+0.20%) |
Aug 25, 2010 | 11.48 | 11.49 | 11.31 | 11.42 | 1,677,984 | -0.06(-0.57%) |
Aug 24, 2010 | 11.47 | 11.52 | 11.36 | 11.48 | 1,488,198 | -0.06(-0.52%) |
Aug 23, 2010 | 11.46 | 11.59 | 11.46 | 11.54 | 1,301,205 | +0.07(+0.61%) |
Aug 20, 2010 | 11.35 | 11.49 | 11.27 | 11.47 | 1,184,155 | +0.07(+0.59%) |
Aug 19, 2010 | 11.46 | 11.48 | 11.39 | 11.40 | 8,333 | -0.07(-0.65%) |
Aug 18, 2010 | 11.46 | 11.50 | 11.39 | 11.48 | 1,126,103 | -0.04(-0.32%) |
Aug 17, 2010 | 11.61 | 11.61 | 11.43 | 11.52 | 1,826,659 | +0.07(+0.57%) |
Aug 16, 2010 | 11.38 | 11.48 | 11.30 | 11.45 | 1,763,982 | +0.05(+0.47%) |
Aug 13, 2010 | 11.40 | 11.42 | 11.22 | 11.40 | 1,402,467 | +0.22(+1.98%) |
Aug 12, 2010 | 11.14 | 11.23 | 11.04 | 11.18 | 1,435,679 | -0.03(-0.23%) |
Aug 11, 2010 | 11.36 | 11.36 | 11.18 | 11.20 | 1,795,469 | -0.24(-2.07%) |
Aug 10, 2010 | 11.55 | 11.55 | 11.38 | 11.44 | 1,375,570 | -0.16(-1.42%) |
Aug 09, 2010 | 11.55 | 11.65 | 11.49 | 11.60 | 1,347,814 | +0.03(+0.24%) |
Aug 06, 2010 | 11.58 | 11.62 | 11.46 | 11.58 | 1,046,983 | -0.05(-0.40%) |
Aug 05, 2010 | 11.54 | 11.69 | 11.54 | 11.62 | 1,734,762 | +0.11(+0.97%) |
Aug 04, 2010 | 11.44 | 11.61 | 11.19 | 11.51 | 2,405,686 | +0.15(+1.36%) |
Aug 03, 2010 | 11.53 | 11.53 | 11.29 | 11.36 | 1,309 | -0.04(-0.34%) |