Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.97 | 13.14 | 12.80 | 12.91 | 1,580,374 | -0.14(-1.10%) |
Oct 28, 2011 | 13.03 | 13.17 | 12.97 | 13.05 | 1,161,846 | -0.02(-0.14%) |
Oct 27, 2011 | 12.95 | 13.18 | 12.93 | 13.07 | 1,493,372 | +0.38(+3.02%) |
Oct 26, 2011 | 12.66 | 12.75 | 12.60 | 12.69 | 1,240,881 | +0.13(+1.04%) |
Oct 25, 2011 | 12.72 | 12.75 | 12.54 | 12.56 | 1,611,238 | -0.23(-1.80%) |
Oct 24, 2011 | 12.58 | 12.81 | 12.56 | 12.79 | 1,444,505 | +0.20(+1.57%) |
Oct 21, 2011 | 12.39 | 12.64 | 12.39 | 12.59 | 1,490,143 | +0.29(+2.38%) |
Oct 20, 2011 | 12.24 | 12.37 | 12.12 | 12.30 | 2,110,761 | +0.08(+0.66%) |
Oct 19, 2011 | 12.53 | 12.61 | 12.18 | 12.22 | 2,283,061 | -0.32(-2.55%) |
Oct 18, 2011 | 12.62 | 12.65 | 12.43 | 12.54 | 2,207,588 | -0.09(-0.68%) |
Oct 17, 2011 | 12.29 | 12.69 | 12.29 | 12.62 | 5,499,857 | +0.18(+1.41%) |
Oct 14, 2011 | 12.18 | 12.49 | 12.08 | 12.45 | 1,893,030 | +0.36(+3.02%) |
Oct 13, 2011 | 12.09 | 12.11 | 11.85 | 12.08 | 2,349,192 | -0.07(-0.56%) |
Oct 12, 2011 | 12.16 | 12.37 | 12.13 | 12.15 | 1,970,124 | +0.05(+0.41%) |
Oct 11, 2011 | 12.03 | 12.13 | 11.99 | 12.10 | 1,490,625 | +0.01(+0.11%) |
Oct 10, 2011 | 11.99 | 12.10 | 11.97 | 12.08 | 2,198,527 | +0.26(+2.17%) |
Oct 07, 2011 | 12.33 | 12.43 | 11.82 | 11.83 | 3,190,391 | -0.06(-0.49%) |
Oct 06, 2011 | 11.81 | 11.97 | 11.56 | 11.89 | 2,852,357 | +0.26(+2.25%) |
Oct 05, 2011 | 11.38 | 11.66 | 11.25 | 11.63 | 2,363,604 | +0.29(+2.58%) |
Oct 04, 2011 | 11.13 | 11.35 | 10.84 | 11.33 | 3,987,111 | +0.13(+1.13%) |
Oct 03, 2011 | 11.81 | 11.93 | 11.20 | 11.21 | 2,889,703 | -0.62(-5.25%) |
Sep 30, 2011 | 11.90 | 12.12 | 11.82 | 11.83 | 3,625,653 | -0.24(-1.98%) |
Sep 29, 2011 | 12.05 | 12.15 | 11.90 | 12.07 | 1,966,135 | +0.23(+1.90%) |
Sep 28, 2011 | 12.33 | 12.36 | 11.84 | 11.84 | 2,083,968 | -0.48(-3.87%) |
Sep 27, 2011 | 12.01 | 12.46 | 12.01 | 12.32 | 4,188,213 | +0.53(+4.51%) |
Sep 26, 2011 | 12.08 | 12.13 | 11.69 | 11.79 | 3,484,865 | -0.18(-1.47%) |
Sep 23, 2011 | 11.88 | 12.00 | 11.83 | 11.96 | 2,377,795 | +0.03(+0.23%) |
Sep 22, 2011 | 12.19 | 12.27 | 11.84 | 11.94 | 2,335,915 | -0.54(-4.33%) |
Sep 21, 2011 | 12.94 | 12.94 | 12.48 | 12.48 | 1,223,731 | -0.46(-3.58%) |
Sep 20, 2011 | 12.92 | 13.21 | 12.90 | 12.94 | 1,260,190 | +0.08(+0.63%) |
Sep 19, 2011 | 12.85 | 12.90 | 12.77 | 12.86 | 1,494,216 | -0.15(-1.18%) |
Sep 16, 2011 | 13.04 | 13.13 | 12.95 | 13.01 | 2,685,906 | +0.03(+0.21%) |
Sep 15, 2011 | 13.09 | 13.09 | 12.89 | 12.99 | 2,195,846 | +0.02(+0.17%) |
Sep 14, 2011 | 12.90 | 13.10 | 12.75 | 12.96 | 2,109,511 | +0.14(+1.12%) |
Sep 13, 2011 | 12.81 | 12.86 | 12.68 | 12.82 | 1,044,713 | +0.05(+0.39%) |
Sep 12, 2011 | 12.59 | 12.77 | 12.53 | 12.77 | 952,623 | +0.04(+0.32%) |
Sep 09, 2011 | 13.01 | 13.05 | 12.65 | 12.73 | 1,591,362 | -0.42(-3.22%) |
Sep 08, 2011 | 13.13 | 13.29 | 13.09 | 13.15 | 2,912,614 | -0.05(-0.37%) |
Sep 07, 2011 | 13.01 | 13.20 | 12.97 | 13.20 | 1,559,394 | +0.38(+2.99%) |
Sep 06, 2011 | 12.74 | 12.84 | 12.65 | 12.82 | 1,596,050 | -0.30(-2.31%) |
Sep 02, 2011 | 13.08 | 13.40 | 13.01 | 13.12 | 2,185,343 | -0.21(-1.57%) |
Sep 01, 2011 | 13.30 | 13.42 | 13.25 | 13.33 | 2,573,582 | +0.05(+0.40%) |
Aug 31, 2011 | 13.16 | 13.35 | 13.14 | 13.28 | 1,728,127 | +0.17(+1.26%) |
Aug 30, 2011 | 13.01 | 13.18 | 12.96 | 13.11 | 1,041,159 | +0.05(+0.38%) |
Aug 29, 2011 | 13.00 | 13.10 | 12.90 | 13.06 | 1,299,363 | +0.21(+1.67%) |
Aug 26, 2011 | 12.58 | 12.87 | 12.32 | 12.85 | 1,603,752 | +0.20(+1.59%) |
Aug 25, 2011 | 12.89 | 12.92 | 12.54 | 12.65 | 2,251,182 | -0.16(-1.25%) |
Aug 24, 2011 | 12.33 | 12.86 | 12.30 | 12.81 | 2,291,201 | +0.48(+3.91%) |
Aug 23, 2011 | 12.08 | 12.33 | 11.98 | 12.33 | 1,716,703 | +0.30(+2.48%) |
Aug 22, 2011 | 12.38 | 12.38 | 11.98 | 12.03 | 1,883,432 | -0.08(-0.66%) |
Aug 19, 2011 | 12.13 | 12.34 | 12.10 | 12.11 | 1,228,574 | -0.13(-1.09%) |
Aug 18, 2011 | 12.50 | 12.50 | 12.14 | 12.24 | 1,363,234 | -0.50(-3.89%) |
Aug 17, 2011 | 12.80 | 12.95 | 12.70 | 12.74 | 1,125,601 | +0.01(+0.11%) |
Aug 16, 2011 | 12.69 | 12.80 | 12.60 | 12.72 | 1,354,457 | -0.09(-0.73%) |
Aug 15, 2011 | 12.46 | 12.82 | 12.45 | 12.82 | 1,533,285 | +0.44(+3.57%) |
Aug 12, 2011 | 12.70 | 12.72 | 12.27 | 12.38 | 1,669,787 | -0.24(-1.91%) |
Aug 11, 2011 | 11.98 | 12.79 | 11.92 | 12.62 | 2,744,522 | +0.66(+5.56%) |
Aug 10, 2011 | 12.06 | 12.39 | 11.93 | 11.95 | 2,400,415 | -0.41(-3.29%) |
Aug 09, 2011 | 12.01 | 12.37 | 11.55 | 12.36 | 4,003,506 | +0.79(+6.83%) |
Aug 08, 2011 | 12.01 | 12.13 | 11.52 | 11.57 | 3,729,705 | -0.85(-6.83%) |
Aug 05, 2011 | 12.68 | 12.70 | 12.14 | 12.42 | 3,698,593 | -0.17(-1.35%) |
Aug 04, 2011 | 13.06 | 13.21 | 12.57 | 12.59 | 2,526,173 | -0.57(-4.34%) |
Aug 03, 2011 | 13.23 | 13.23 | 12.95 | 13.16 | 2,185,424 | -0.04(-0.30%) |
Aug 02, 2011 | 13.44 | 13.55 | 13.19 | 13.20 | 1,353,807 | -0.30(-2.25%) |
Aug 01, 2011 | 13.60 | 13.60 | 13.43 | 13.50 | 2,426,029 | -0.02(-0.13%) |
Jul 29, 2011 | 13.38 | 13.62 | 13.19 | 13.52 | 2,414,762 | +0.04(+0.26%) |
Jul 28, 2011 | 13.68 | 13.68 | 13.43 | 13.48 | 2,542,405 | -0.18(-1.31%) |
Jul 27, 2011 | 13.92 | 13.92 | 13.59 | 13.66 | 2,160,353 | -0.28(-2.02%) |
Jul 26, 2011 | 14.22 | 14.22 | 13.90 | 13.94 | 1,316,117 | -0.24(-1.70%) |
Jul 25, 2011 | 14.21 | 14.28 | 14.17 | 14.18 | 869,782 | -0.08(-0.53%) |
Jul 22, 2011 | 14.29 | 14.31 | 14.23 | 14.26 | 886,105 | -0.15(-1.02%) |
Jul 21, 2011 | 14.24 | 14.43 | 14.18 | 14.41 | 1,252,148 | +0.23(+1.60%) |
Jul 20, 2011 | 14.07 | 14.19 | 14.02 | 14.18 | 802,202 | +0.17(+1.18%) |
Jul 19, 2011 | 13.94 | 14.04 | 13.91 | 14.01 | 1,245,975 | +0.10(+0.74%) |
Jul 18, 2011 | 14.15 | 14.16 | 13.85 | 13.91 | 1,215,502 | -0.31(-2.20%) |
Jul 15, 2011 | 14.19 | 14.25 | 14.12 | 14.22 | 772,701 | +0.06(+0.44%) |
Jul 14, 2011 | 14.34 | 14.41 | 14.13 | 14.16 | 888,046 | -0.13(-0.94%) |
Jul 13, 2011 | 14.39 | 14.43 | 14.27 | 14.30 | 1,076,588 | -0.02(-0.12%) |
Jul 12, 2011 | 14.29 | 14.39 | 14.22 | 14.31 | 866,366 | +0.01(+0.09%) |
Jul 11, 2011 | 14.35 | 14.41 | 14.27 | 14.30 | 723,146 | -0.14(-0.96%) |
Jul 08, 2011 | 14.38 | 14.45 | 14.31 | 14.44 | 868,845 | -0.06(-0.43%) |
Jul 07, 2011 | 14.58 | 14.58 | 14.42 | 14.50 | 1,113,572 | +0.05(+0.34%) |
Jul 06, 2011 | 14.40 | 14.51 | 14.37 | 14.45 | 1,276,396 | +0.05(+0.34%) |
Jul 05, 2011 | 14.52 | 14.52 | 14.36 | 14.40 | 1,133,504 | -0.08(-0.58%) |
Jul 01, 2011 | 14.28 | 14.49 | 14.25 | 14.49 | 941,365 | +0.26(+1.82%) |
Jun 30, 2011 | 14.25 | 14.27 | 14.14 | 14.23 | 1,045,709 | +0.01(+0.09%) |
Jun 29, 2011 | 14.11 | 14.24 | 14.06 | 14.21 | 1,032,568 | +0.13(+0.92%) |
Jun 28, 2011 | 14.06 | 14.18 | 14.03 | 14.09 | 985,512 | +0.10(+0.73%) |
Jun 27, 2011 | 13.96 | 14.07 | 13.94 | 13.98 | 1,745,943 | +0.04(+0.29%) |
Jun 24, 2011 | 13.89 | 14.07 | 13.88 | 13.94 | 1,686,891 | +0.03(+0.19%) |
Jun 23, 2011 | 13.95 | 13.95 | 13.81 | 13.92 | 1,997,808 | -0.14(-0.98%) |
Jun 22, 2011 | 14.04 | 14.10 | 13.96 | 14.05 | 1,211,995 | +0.01(+0.06%) |
Jun 21, 2011 | 13.96 | 14.06 | 13.92 | 14.05 | 1,091,029 | +0.15(+1.09%) |
Jun 20, 2011 | 13.93 | 13.94 | 13.88 | 13.89 | 839,809 | +0.09(+0.65%) |
Jun 17, 2011 | 13.78 | 13.87 | 13.69 | 13.80 | 1,916,877 | +0.15(+1.08%) |
Jun 16, 2011 | 13.55 | 13.70 | 13.53 | 13.66 | 1,449,415 | +0.13(+0.99%) |
Jun 15, 2011 | 13.63 | 13.75 | 13.48 | 13.52 | 1,382,915 | -0.23(-1.69%) |
Jun 14, 2011 | 13.75 | 13.83 | 13.68 | 13.76 | 1,237,357 | +0.10(+0.72%) |
Jun 13, 2011 | 13.74 | 13.74 | 13.60 | 13.66 | 1,216,376 | -0.02(-0.16%) |
Jun 10, 2011 | 13.61 | 13.71 | 13.58 | 13.68 | 2,104,632 | +0.01(+0.10%) |
Jun 09, 2011 | 13.74 | 13.77 | 13.66 | 13.67 | 1,252,337 | -0.07(-0.52%) |
Jun 08, 2011 | 13.64 | 14.01 | 13.54 | 13.74 | 2,095,807 | +0.12(+0.84%) |
Jun 07, 2011 | 13.72 | 13.79 | 13.62 | 13.62 | 2,428,508 | -0.11(-0.81%) |
Jun 06, 2011 | 13.86 | 13.89 | 13.68 | 13.73 | 1,883,712 | -0.13(-0.96%) |
Jun 03, 2011 | 13.79 | 14.06 | 13.71 | 13.87 | 2,360,181 | -0.19(-1.35%) |
May 24, 2011 | 14.15 | 14.17 | 14.05 | 14.06 | 656,342 | -0.04(-0.25%) |
May 23, 2011 | 14.22 | 14.26 | 14.08 | 14.09 | 1,144,967 | -0.28(-1.94%) |
May 20, 2011 | 14.35 | 14.48 | 14.25 | 14.37 | 1,110,595 | +0.01(+0.09%) |
May 19, 2011 | 14.35 | 14.41 | 14.24 | 14.36 | 938,539 | +0.08(+0.59%) |
May 18, 2011 | 14.16 | 14.30 | 14.06 | 14.27 | 925,951 | +0.15(+1.03%) |
May 17, 2011 | 14.17 | 14.21 | 14.04 | 14.13 | 893,606 | -0.08(-0.59%) |
May 16, 2011 | 14.22 | 14.33 | 14.18 | 14.21 | 978,770 | -0.04(-0.28%) |
May 13, 2011 | 14.37 | 14.40 | 14.13 | 14.25 | 983,867 | -0.12(-0.83%) |
May 12, 2011 | 14.22 | 14.40 | 14.19 | 14.37 | 1,230,107 | +0.12(+0.81%) |
May 11, 2011 | 14.44 | 14.49 | 14.17 | 14.25 | 1,066,862 | -0.23(-1.56%) |
May 10, 2011 | 14.42 | 14.52 | 14.41 | 14.48 | 809,594 | +0.09(+0.65%) |
May 09, 2011 | 14.27 | 14.42 | 14.22 | 14.39 | 1,018,579 | +0.13(+0.90%) |
May 06, 2011 | 14.30 | 14.48 | 14.16 | 14.26 | 1,076,975 | +0.08(+0.56%) |
May 05, 2011 | 14.24 | 14.27 | 14.09 | 14.18 | 2,316,218 | -0.15(-1.05%) |
May 04, 2011 | 14.41 | 14.41 | 14.26 | 14.33 | 1,960,410 | -0.09(-0.61%) |
May 03, 2011 | 14.38 | 14.64 | 14.37 | 14.42 | 1,548,837 | -0.07(-0.46%) |
May 02, 2011 | 14.50 | 14.52 | 14.46 | 14.48 | 1,871,579 | -0.25(-1.68%) |
Apr 29, 2011 | 14.66 | 14.79 | 14.63 | 14.73 | 882,736 | +0.06(+0.39%) |
Apr 28, 2011 | 14.54 | 14.71 | 14.52 | 14.67 | 986,103 | +0.08(+0.58%) |
Apr 27, 2011 | 14.47 | 14.60 | 14.42 | 14.59 | 945,049 | +0.14(+0.95%) |
Apr 26, 2011 | 14.33 | 14.52 | 14.27 | 14.45 | 796,534 | +0.19(+1.30%) |
Apr 25, 2011 | 14.27 | 14.30 | 14.19 | 14.27 | 915,755 | +0.04(+0.31%) |
Apr 21, 2011 | 14.21 | 14.22 | 14.15 | 14.22 | 1,068,128 | +0.08(+0.56%) |
Apr 20, 2011 | 14.06 | 14.24 | 14.03 | 14.14 | 1,261,523 | +0.26(+1.85%) |
Apr 19, 2011 | 13.94 | 14.02 | 13.87 | 13.89 | 1,210,878 | -0.05(-0.35%) |
Apr 18, 2011 | 14.04 | 14.05 | 13.86 | 13.94 | 987,791 | -0.23(-1.62%) |
Apr 15, 2011 | 14.00 | 14.19 | 13.93 | 14.17 | 1,158,409 | +0.21(+1.49%) |
Apr 14, 2011 | 13.87 | 13.97 | 13.81 | 13.96 | 1,724,916 | +0.02(+0.16%) |
Apr 13, 2011 | 14.01 | 14.05 | 13.89 | 13.94 | 1,270,709 | -0.01(-0.06%) |
Apr 12, 2011 | 14.14 | 14.19 | 13.90 | 13.94 | 1,159,334 | -0.27(-1.93%) |
Apr 11, 2011 | 14.41 | 14.44 | 14.18 | 14.22 | 1,072,029 | -0.23(-1.56%) |
Apr 08, 2011 | 14.58 | 14.58 | 14.36 | 14.44 | 985,343 | -0.06(-0.40%) |
Apr 07, 2011 | 14.61 | 14.63 | 14.44 | 14.50 | 1,301,092 | -0.13(-0.91%) |
Apr 06, 2011 | 14.70 | 14.74 | 14.60 | 14.64 | 1,483,597 | -0.04(-0.27%) |
Apr 05, 2011 | 14.68 | 14.73 | 14.58 | 14.67 | 1,059,089 | -0.06(-0.39%) |
Apr 04, 2011 | 14.69 | 14.81 | 14.61 | 14.73 | 1,011,423 | +0.06(+0.39%) |
Apr 01, 2011 | 14.60 | 14.74 | 14.60 | 14.67 | 1,621,963 | +0.12(+0.82%) |
Mar 31, 2011 | 14.40 | 14.60 | 14.40 | 14.56 | 965,034 | +0.16(+1.11%) |
Mar 30, 2011 | 14.40 | 14.40 | 14.40 | 14.40 | 594,609 | +0.18(+1.24%) |
Mar 29, 2011 | 14.05 | 14.24 | 14.00 | 14.22 | 930,284 | +0.15(+1.04%) |
Mar 28, 2011 | 14.27 | 14.36 | 14.06 | 14.07 | 1,124,509 | -0.16(-1.12%) |
Mar 25, 2011 | 14.24 | 14.42 | 14.22 | 14.23 | 979,636 | +0.00(+0.03%) |
Mar 24, 2011 | 14.20 | 14.28 | 14.10 | 14.23 | 648,953 | +0.09(+0.66%) |
Mar 23, 2011 | 14.18 | 14.18 | 14.03 | 14.14 | 674,963 | -0.05(-0.37%) |
Mar 22, 2011 | 14.19 | 14.27 | 14.17 | 14.19 | 1,307,136 | -0.01(-0.09%) |
Mar 21, 2011 | 14.29 | 14.32 | 14.19 | 14.20 | 1,494,917 | +0.34(+2.42%) |
Mar 18, 2011 | 13.84 | 14.03 | 13.82 | 13.87 | 1,305,495 | +0.12(+0.90%) |
Mar 17, 2011 | 13.71 | 13.79 | 13.57 | 13.74 | 1,403,980 | +0.15(+1.11%) |
Mar 16, 2011 | 13.67 | 13.75 | 13.55 | 13.59 | 2,266,595 | -0.09(-0.65%) |
Mar 15, 2011 | 13.67 | 13.98 | 13.64 | 13.68 | 1,935,616 | -0.30(-2.15%) |
Mar 14, 2011 | 13.98 | 14.06 | 13.90 | 13.98 | 1,357,141 | -0.09(-0.66%) |
Mar 11, 2011 | 13.94 | 14.13 | 13.94 | 14.07 | 961,895 | +0.00(+0.00%) |
Mar 10, 2011 | 14.19 | 14.19 | 14.02 | 14.07 | 1,136,755 | -0.26(-1.84%) |
Mar 09, 2011 | 14.35 | 14.46 | 14.29 | 14.34 | 1,586,018 | -0.05(-0.34%) |
Mar 08, 2011 | 14.41 | 14.46 | 14.33 | 14.38 | 1,680,087 | -0.01(-0.06%) |
Mar 07, 2011 | 14.46 | 14.59 | 14.33 | 14.39 | 4,147,722 | -0.09(-0.64%) |
Mar 04, 2011 | 14.56 | 14.56 | 14.39 | 14.49 | 1,418,939 | -0.10(-0.66%) |
Mar 03, 2011 | 14.28 | 14.64 | 14.24 | 14.58 | 1,821,148 | +0.39(+2.72%) |
Mar 02, 2011 | 14.02 | 14.25 | 13.98 | 14.20 | 1,466,647 | +0.22(+1.57%) |
Mar 01, 2011 | 14.05 | 14.28 | 13.96 | 13.98 | 1,379,205 | -0.02(-0.16%) |
Feb 28, 2011 | 14.06 | 14.20 | 14.00 | 14.00 | 1,250,764 | -0.05(-0.38%) |
Feb 25, 2011 | 13.85 | 14.05 | 13.78 | 14.05 | 838,861 | +0.27(+1.98%) |
Feb 24, 2011 | 13.91 | 13.92 | 13.71 | 13.78 | 1,113,994 | -0.12(-0.88%) |
Feb 23, 2011 | 14.16 | 14.16 | 13.90 | 13.90 | 1,194,948 | -0.22(-1.59%) |
Feb 22, 2011 | 14.13 | 14.21 | 14.07 | 14.13 | 1,765,759 | -0.08(-0.56%) |
Feb 18, 2011 | 14.19 | 14.21 | 14.11 | 14.20 | 751,460 | +0.07(+0.47%) |
Feb 17, 2011 | 14.10 | 14.17 | 14.01 | 14.14 | 1,027,475 | +0.06(+0.41%) |
Feb 16, 2011 | 14.05 | 14.11 | 14.01 | 14.08 | 1,047,686 | +0.07(+0.47%) |
Feb 15, 2011 | 13.96 | 14.07 | 13.91 | 14.02 | 1,058,769 | +0.03(+0.22%) |
Feb 14, 2011 | 13.89 | 13.99 | 13.86 | 13.99 | 1,402,908 | +0.09(+0.66%) |
Feb 11, 2011 | 13.79 | 13.92 | 13.77 | 13.89 | 1,637,715 | +0.06(+0.44%) |
Feb 10, 2011 | 13.75 | 13.84 | 13.60 | 13.83 | 2,352,152 | +0.02(+0.13%) |
Feb 09, 2011 | 13.92 | 13.92 | 13.77 | 13.81 | 1,081,261 | -0.10(-0.69%) |
Feb 08, 2011 | 14.08 | 14.08 | 13.90 | 13.91 | 1,087,027 | -0.12(-0.88%) |
Feb 07, 2011 | 14.08 | 14.13 | 13.97 | 14.03 | 1,078,110 | -0.03(-0.22%) |
Feb 04, 2011 | 14.02 | 14.10 | 14.00 | 14.06 | 848,080 | +0.07(+0.50%) |
Feb 03, 2011 | 13.94 | 14.05 | 13.86 | 13.99 | 1,280,912 | +0.02(+0.16%) |
Feb 02, 2011 | 13.91 | 14.08 | 13.88 | 13.97 | 1,258,345 | +0.01(+0.09%) |
Feb 01, 2011 | 13.80 | 13.99 | 13.63 | 13.96 | 1,993,094 | +0.20(+1.44%) |
Jan 31, 2011 | 13.96 | 13.96 | 13.58 | 13.76 | 2,819,932 | -0.27(-1.94%) |
Jan 28, 2011 | 14.27 | 14.39 | 14.02 | 14.03 | 1,142,787 | -0.28(-1.96%) |
Jan 27, 2011 | 14.30 | 14.42 | 14.27 | 14.31 | 1,701,601 | -0.20(-1.39%) |
Jan 26, 2011 | 14.36 | 14.54 | 14.31 | 14.52 | 1,227,279 | +0.17(+1.16%) |
Jan 25, 2011 | 14.26 | 14.37 | 14.20 | 14.35 | 1,330,251 | +0.04(+0.25%) |
Jan 24, 2011 | 14.17 | 14.40 | 14.17 | 14.31 | 1,012,975 | +0.12(+0.84%) |
Jan 21, 2011 | 14.27 | 14.27 | 14.10 | 14.20 | 754,330 | -0.01(-0.06%) |
Jan 20, 2011 | 14.24 | 14.37 | 14.17 | 14.20 | 1,009,569 | -0.09(-0.61%) |
Jan 19, 2011 | 14.42 | 14.45 | 14.28 | 14.29 | 1,419,292 | -0.13(-0.91%) |
Jan 18, 2011 | 14.31 | 14.44 | 14.29 | 14.42 | 2,029,958 | +0.12(+0.83%) |
Jan 14, 2011 | 14.19 | 14.35 | 14.19 | 14.31 | 1,002,259 | +0.07(+0.46%) |
Jan 13, 2011 | 14.18 | 14.24 | 14.09 | 14.24 | 1,026,694 | +0.08(+0.56%) |
Jan 12, 2011 | 14.20 | 14.25 | 14.14 | 14.16 | 661,517 | +0.06(+0.44%) |
Jan 11, 2011 | 14.10 | 14.10 | 13.98 | 14.10 | 756,458 | +0.07(+0.53%) |
Jan 10, 2011 | 13.92 | 14.11 | 13.88 | 14.02 | 1,513,325 | +0.07(+0.50%) |
Jan 07, 2011 | 14.00 | 14.04 | 13.86 | 13.95 | 1,002,225 | -0.01(-0.09%) |
Jan 06, 2011 | 13.97 | 13.99 | 13.88 | 13.97 | 587,042 | +0.01(+0.09%) |
Jan 05, 2011 | 13.89 | 14.01 | 13.86 | 13.95 | 653,926 | -0.00(-0.03%) |
Jan 04, 2011 | 13.99 | 13.99 | 13.83 | 13.96 | 1,067,403 | +0.00(+0.03%) |
Jan 03, 2011 | 13.99 | 14.08 | 13.93 | 13.95 | 1,186,693 | +0.09(+0.67%) |
Dec 31, 2010 | 13.92 | 14.08 | 13.86 | 13.86 | 839,189 | -0.09(-0.63%) |
Dec 30, 2010 | 14.00 | 14.09 | 13.95 | 13.95 | 544,655 | -0.05(-0.38%) |
Dec 29, 2010 | 13.93 | 14.06 | 13.90 | 14.00 | 826,054 | +0.12(+0.85%) |
Dec 28, 2010 | 13.88 | 13.92 | 13.81 | 13.88 | 1,093,036 | +0.01(+0.06%) |
Dec 27, 2010 | 13.81 | 13.88 | 13.74 | 13.88 | 670,684 | +0.03(+0.22%) |
Dec 23, 2010 | 13.77 | 13.90 | 13.73 | 13.85 | 726,262 | +0.06(+0.45%) |
Dec 22, 2010 | 14.03 | 14.03 | 13.75 | 13.78 | 1,439,594 | -0.26(-1.84%) |
Dec 21, 2010 | 13.94 | 14.10 | 13.94 | 14.04 | 1,171,042 | +0.10(+0.69%) |
Dec 20, 2010 | 13.97 | 14.01 | 13.91 | 13.95 | 653,887 | +0.01(+0.06%) |
Dec 17, 2010 | 13.98 | 13.98 | 13.84 | 13.94 | 1,424,828 | +0.04(+0.25%) |
Dec 16, 2010 | 13.84 | 13.92 | 13.77 | 13.90 | 1,100,561 | +0.12(+0.89%) |
Dec 15, 2010 | 14.01 | 14.06 | 13.78 | 13.78 | 1,411,342 | -0.24(-1.72%) |
Dec 14, 2010 | 13.98 | 14.05 | 13.88 | 14.02 | 1,182,679 | +0.10(+0.69%) |
Dec 13, 2010 | 13.99 | 13.99 | 13.89 | 13.92 | 879,550 | +0.00(+0.03%) |
Dec 10, 2010 | 13.90 | 13.97 | 13.87 | 13.92 | 1,274,118 | +0.03(+0.19%) |
Dec 09, 2010 | 13.90 | 13.93 | 13.78 | 13.89 | 1,414,345 | +0.07(+0.54%) |
Dec 08, 2010 | 13.96 | 14.05 | 13.74 | 13.82 | 2,230,949 | -0.16(-1.12%) |
Dec 07, 2010 | 14.09 | 14.15 | 13.93 | 13.98 | 8,146,974 | -0.03(-0.22%) |
Dec 06, 2010 | 13.89 | 14.03 | 13.89 | 14.01 | 2,274,424 | +0.08(+0.56%) |
Dec 03, 2010 | 13.76 | 13.96 | 13.72 | 13.93 | 2,868,312 | +0.10(+0.69%) |
Dec 02, 2010 | 13.24 | 13.94 | 13.23 | 13.83 | 5,098,649 | +0.60(+4.54%) |
Dec 01, 2010 | 13.11 | 13.32 | 13.09 | 13.23 | 1,914,375 | +0.31(+2.39%) |
Nov 30, 2010 | 12.97 | 13.01 | 12.88 | 12.92 | 1,983,720 | -0.12(-0.94%) |
Nov 29, 2010 | 13.14 | 13.14 | 12.94 | 13.04 | 1,162,928 | -0.15(-1.12%) |
Nov 26, 2010 | 13.14 | 13.28 | 13.14 | 13.19 | 252,105 | -0.04(-0.33%) |
Nov 24, 2010 | 13.07 | 13.24 | 13.24 | 13.24 | 891,779 | +0.24(+1.84%) |
Nov 23, 2010 | 13.03 | 13.10 | 12.94 | 13.00 | 1,127,020 | -0.15(-1.13%) |
Nov 22, 2010 | 13.06 | 13.17 | 12.98 | 13.14 | 761,843 | +0.01(+0.07%) |
Nov 19, 2010 | 13.13 | 13.14 | 13.00 | 13.14 | 793,203 | -0.03(-0.26%) |
Nov 18, 2010 | 13.04 | 13.19 | 13.01 | 13.17 | 1,508,214 | +0.20(+1.55%) |
Nov 17, 2010 | 12.85 | 13.04 | 12.79 | 12.97 | 1,345,899 | +0.18(+1.43%) |
Nov 16, 2010 | 12.90 | 12.94 | 12.68 | 12.79 | 1,169,848 | -0.19(-1.48%) |
Nov 15, 2010 | 12.99 | 13.07 | 12.96 | 12.98 | 1,444,450 | +0.01(+0.10%) |
Nov 12, 2010 | 12.98 | 13.07 | 12.79 | 12.97 | 1,274,079 | -0.11(-0.87%) |
Nov 11, 2010 | 13.13 | 13.21 | 13.05 | 13.08 | 1,919,743 | -0.17(-1.28%) |
Nov 10, 2010 | 13.27 | 13.43 | 13.17 | 13.25 | 986,341 | +0.00(+0.03%) |
Nov 09, 2010 | 13.29 | 13.38 | 13.20 | 13.24 | 548,403 | -0.03(-0.26%) |
Nov 08, 2010 | 13.34 | 13.35 | 13.24 | 13.28 | 642,017 | -0.09(-0.68%) |
Nov 05, 2010 | 13.41 | 13.42 | 13.30 | 13.37 | 629,111 | -0.04(-0.29%) |
Nov 04, 2010 | 13.35 | 13.46 | 13.35 | 13.41 | 720,168 | +0.18(+1.35%) |
Nov 03, 2010 | 13.22 | 13.31 | 13.15 | 13.23 | 777,426 | +0.03(+0.26%) |
Nov 02, 2010 | 13.09 | 13.29 | 13.09 | 13.20 | 866,208 | +0.20(+1.51%) |