Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.15 | 14.19 | 14.07 | 14.08 | 3,533,086 | -0.12(-0.83%) |
Dec 29, 2011 | 14.11 | 14.21 | 14.09 | 14.19 | 3,831,423 | +0.14(+0.99%) |
Dec 28, 2011 | 14.16 | 14.20 | 14.05 | 14.05 | 3,009,921 | -0.13(-0.94%) |
Dec 27, 2011 | 14.13 | 14.23 | 14.11 | 14.19 | 2,934,149 | +0.01(+0.04%) |
Dec 23, 2011 | 14.06 | 14.20 | 14.05 | 14.18 | 4,055,439 | +0.07(+0.53%) |
Dec 21, 2011 | 14.03 | 14.15 | 13.99 | 14.11 | 6,986,710 | +0.14(+1.03%) |
Dec 20, 2011 | 13.84 | 14.07 | 13.59 | 13.96 | 14,849,030 | +0.54(+4.05%) |
Dec 19, 2011 | 13.57 | 13.68 | 13.38 | 13.42 | 7,519,362 | -0.15(-1.10%) |
Dec 16, 2011 | 13.68 | 13.74 | 13.56 | 13.57 | 9,055,646 | -0.05(-0.39%) |
Dec 15, 2011 | 13.59 | 13.68 | 13.57 | 13.62 | 10,492,518 | +0.15(+1.15%) |
Dec 14, 2011 | 13.49 | 13.59 | 13.42 | 13.47 | 6,648,193 | -0.05(-0.35%) |
Dec 13, 2011 | 13.61 | 13.71 | 13.47 | 13.52 | 5,092,831 | -0.05(-0.39%) |
Dec 12, 2011 | 13.67 | 13.69 | 13.53 | 13.57 | 6,428,831 | -0.13(-0.97%) |
Dec 09, 2011 | 13.57 | 13.74 | 13.56 | 13.70 | 4,696,712 | +0.18(+1.30%) |
Dec 08, 2011 | 13.50 | 13.69 | 13.50 | 13.53 | 4,830,853 | -0.06(-0.47%) |
Dec 07, 2011 | 13.60 | 13.66 | 13.49 | 13.59 | 6,113,422 | -0.02(-0.12%) |
Dec 06, 2011 | 13.70 | 13.73 | 13.61 | 13.61 | 5,236,560 | -0.07(-0.55%) |
Dec 05, 2011 | 13.58 | 13.73 | 13.58 | 13.68 | 7,525,299 | +0.20(+1.46%) |
Dec 02, 2011 | 13.57 | 13.61 | 13.46 | 13.48 | 4,405,339 | +0.05(+0.36%) |
Dec 01, 2011 | 13.48 | 13.55 | 13.40 | 13.44 | 5,105,384 | -0.03(-0.24%) |
Nov 30, 2011 | 13.31 | 13.47 | 13.16 | 13.47 | 9,908,649 | +0.39(+2.98%) |
Nov 29, 2011 | 13.04 | 13.12 | 12.96 | 13.08 | 6,942,184 | +0.12(+0.90%) |
Nov 28, 2011 | 12.95 | 13.04 | 12.90 | 12.96 | 7,068,943 | +0.19(+1.50%) |
Nov 25, 2011 | 12.72 | 12.83 | 12.72 | 12.77 | 2,201,246 | +0.05(+0.38%) |
Nov 23, 2011 | 12.83 | 12.84 | 12.70 | 12.72 | 5,329,297 | -0.17(-1.32%) |
Nov 22, 2011 | 12.90 | 12.99 | 12.82 | 12.89 | 5,695,200 | -0.01(-0.04%) |
Nov 21, 2011 | 12.82 | 12.94 | 12.78 | 12.90 | 8,835,919 | -0.05(-0.37%) |
Nov 18, 2011 | 13.02 | 13.04 | 12.88 | 12.95 | 5,065,893 | -0.02(-0.12%) |
Nov 17, 2011 | 13.16 | 13.19 | 12.90 | 12.96 | 8,017,967 | -0.23(-1.78%) |
Nov 16, 2011 | 13.20 | 13.38 | 13.15 | 13.20 | 6,593,001 | -0.10(-0.76%) |
Nov 15, 2011 | 13.28 | 13.32 | 13.20 | 13.30 | 4,924,337 | +0.01(+0.08%) |
Nov 14, 2011 | 13.24 | 13.32 | 13.19 | 13.29 | 15,427,830 | +0.08(+0.61%) |
Nov 11, 2011 | 13.46 | 13.46 | 13.12 | 13.21 | 9,928,763 | -0.30(-2.21%) |
Nov 10, 2011 | 13.48 | 13.59 | 13.39 | 13.51 | 4,136,406 | +0.10(+0.72%) |
Nov 09, 2011 | 13.75 | 13.75 | 13.36 | 13.41 | 6,707,382 | -0.43(-3.08%) |
Nov 08, 2011 | 13.78 | 13.85 | 13.64 | 13.84 | 5,846,650 | +0.09(+0.66%) |
Nov 07, 2011 | 13.52 | 13.77 | 13.50 | 13.75 | 5,514,667 | +0.21(+1.54%) |
Nov 04, 2011 | 13.45 | 13.59 | 13.43 | 13.54 | 5,644,264 | +0.06(+0.47%) |
Nov 03, 2011 | 13.52 | 13.58 | 13.44 | 13.47 | 10,477,047 | +0.01(+0.08%) |
Nov 02, 2011 | 13.52 | 13.56 | 13.40 | 13.46 | 5,068,930 | +0.05(+0.40%) |
Nov 01, 2011 | 13.23 | 13.51 | 13.14 | 13.41 | 10,049,560 | -0.10(-0.71%) |
Oct 31, 2011 | 13.45 | 13.62 | 13.41 | 13.51 | 8,251,406 | +0.03(+0.24%) |
Oct 28, 2011 | 13.52 | 13.59 | 13.44 | 13.47 | 5,165,786 | -0.03(-0.20%) |
Oct 27, 2011 | 13.47 | 13.60 | 13.35 | 13.50 | 7,858,025 | +0.21(+1.56%) |
Oct 26, 2011 | 13.30 | 13.36 | 13.18 | 13.29 | 6,059,571 | +0.09(+0.68%) |
Oct 25, 2011 | 13.38 | 13.40 | 13.19 | 13.20 | 8,598,555 | -0.18(-1.38%) |
Oct 24, 2011 | 13.51 | 13.63 | 13.37 | 13.39 | 20,546,738 | -0.09(-0.67%) |
Oct 21, 2011 | 13.56 | 13.65 | 13.43 | 13.48 | 19,944,342 | +0.05(+0.35%) |
Oct 20, 2011 | 13.45 | 13.49 | 13.31 | 13.43 | 19,713,024 | +0.01(+0.08%) |
Oct 19, 2011 | 13.58 | 13.66 | 13.40 | 13.42 | 6,332,593 | -0.17(-1.24%) |
Oct 18, 2011 | 13.39 | 13.68 | 13.31 | 13.59 | 5,129,788 | +0.19(+1.42%) |
Oct 17, 2011 | 13.47 | 13.57 | 13.37 | 13.40 | 3,541,977 | -0.14(-1.01%) |
Oct 14, 2011 | 13.57 | 13.59 | 13.43 | 13.54 | 3,860,550 | +0.07(+0.51%) |
Oct 13, 2011 | 13.51 | 13.60 | 13.42 | 13.47 | 4,800,367 | -0.05(-0.39%) |
Oct 12, 2011 | 13.39 | 13.57 | 13.38 | 13.52 | 8,053,402 | +0.14(+1.03%) |
Oct 11, 2011 | 13.38 | 13.47 | 13.32 | 13.38 | 5,282,247 | +0.01(+0.08%) |
Oct 10, 2011 | 13.31 | 13.37 | 13.26 | 13.37 | 4,848,172 | +0.15(+1.16%) |
Oct 07, 2011 | 13.20 | 13.32 | 13.16 | 13.22 | 8,177,600 | +0.03(+0.24%) |
Oct 06, 2011 | 13.03 | 13.19 | 13.02 | 13.19 | 7,548,164 | +0.29(+2.21%) |
Oct 05, 2011 | 12.98 | 12.99 | 12.79 | 12.90 | 10,890,872 | -0.08(-0.61%) |
Oct 04, 2011 | 12.52 | 12.99 | 12.48 | 12.98 | 14,795,663 | +0.30(+2.33%) |
Oct 03, 2011 | 12.72 | 12.88 | 12.65 | 12.69 | 10,695,764 | -0.11(-0.83%) |
Sep 30, 2011 | 12.80 | 12.98 | 12.77 | 12.79 | 9,243,935 | -0.07(-0.57%) |
Sep 29, 2011 | 12.85 | 12.92 | 12.74 | 12.86 | 20,179,700 | +0.16(+1.25%) |
Sep 28, 2011 | 12.94 | 12.96 | 12.68 | 12.71 | 7,266,373 | -0.17(-1.35%) |
Sep 27, 2011 | 12.99 | 13.09 | 12.84 | 12.88 | 8,177,339 | +0.13(+0.99%) |
Sep 26, 2011 | 12.53 | 12.77 | 12.51 | 12.75 | 9,036,410 | +0.28(+2.24%) |
Sep 23, 2011 | 12.47 | 12.52 | 12.30 | 12.47 | 10,884,619 | -0.02(-0.13%) |
Sep 22, 2011 | 11.87 | 12.55 | 11.82 | 12.49 | 19,196,612 | +0.33(+2.69%) |
Sep 21, 2011 | 12.17 | 12.34 | 12.09 | 12.16 | 10,810,521 | +0.02(+0.17%) |
Sep 20, 2011 | 12.27 | 12.61 | 11.96 | 12.14 | 17,968,550 | -0.21(-1.71%) |
Sep 19, 2011 | 12.48 | 12.52 | 12.31 | 12.35 | 8,036,251 | -0.29(-2.26%) |
Sep 16, 2011 | 12.85 | 12.85 | 12.54 | 12.64 | 11,305,731 | +0.16(+1.27%) |
Sep 15, 2011 | 12.30 | 12.55 | 12.19 | 12.48 | 15,028,685 | +0.10(+0.77%) |
Sep 14, 2011 | 12.67 | 12.67 | 12.28 | 12.38 | 16,597,302 | -0.32(-2.53%) |
Sep 13, 2011 | 12.60 | 12.74 | 12.53 | 12.71 | 5,305,140 | +0.11(+0.88%) |
Sep 12, 2011 | 12.52 | 12.62 | 12.38 | 12.60 | 6,169,030 | +0.03(+0.21%) |
Sep 09, 2011 | 12.94 | 12.96 | 12.50 | 12.57 | 8,555,736 | -0.51(-3.88%) |
Sep 08, 2011 | 13.00 | 13.16 | 12.96 | 13.08 | 5,989,584 | +0.01(+0.08%) |
Sep 07, 2011 | 12.78 | 13.07 | 12.75 | 13.07 | 5,598,462 | +0.44(+3.51%) |
Sep 06, 2011 | 12.50 | 12.70 | 12.36 | 12.62 | 4,345,605 | -0.10(-0.79%) |
Sep 02, 2011 | 12.85 | 12.92 | 12.71 | 12.72 | 4,201,724 | -0.24(-1.87%) |
Sep 01, 2011 | 12.93 | 13.11 | 12.85 | 12.97 | 5,993,998 | +0.07(+0.53%) |
Aug 31, 2011 | 13.00 | 13.03 | 12.77 | 12.90 | 13,257,531 | -0.07(-0.53%) |
Aug 30, 2011 | 12.80 | 13.02 | 12.74 | 12.97 | 5,460,318 | +0.07(+0.57%) |
Aug 29, 2011 | 12.74 | 12.91 | 12.72 | 12.89 | 4,352,751 | +0.26(+2.09%) |
Aug 26, 2011 | 12.47 | 12.67 | 12.24 | 12.63 | 4,243,151 | +0.13(+1.06%) |
Aug 25, 2011 | 12.72 | 12.76 | 12.47 | 12.50 | 4,839,196 | -0.20(-1.58%) |
Aug 24, 2011 | 12.56 | 12.72 | 12.51 | 12.70 | 5,634,051 | +0.06(+0.50%) |
Aug 23, 2011 | 12.32 | 12.63 | 12.24 | 12.63 | 7,873,186 | +0.34(+2.79%) |
Aug 22, 2011 | 12.45 | 12.47 | 12.26 | 12.29 | 5,592,361 | -0.01(-0.04%) |
Aug 19, 2011 | 12.23 | 12.43 | 12.20 | 12.29 | 7,828,629 | -0.06(-0.47%) |
Aug 18, 2011 | 12.37 | 12.45 | 12.19 | 12.35 | 9,453,447 | -0.19(-1.52%) |
Aug 17, 2011 | 12.69 | 12.81 | 12.47 | 12.54 | 5,658,069 | +0.00(+0.00%) |
Aug 16, 2011 | 12.38 | 12.59 | 12.32 | 12.54 | 9,729,846 | +0.08(+0.64%) |
Aug 15, 2011 | 12.34 | 12.47 | 12.24 | 12.46 | 6,293,175 | +0.22(+1.77%) |
Aug 12, 2011 | 12.26 | 12.36 | 12.12 | 12.25 | 9,747,403 | +0.10(+0.78%) |
Aug 11, 2011 | 12.05 | 12.27 | 11.91 | 12.15 | 11,935,511 | +0.15(+1.28%) |
Aug 10, 2011 | 12.04 | 12.24 | 11.96 | 12.00 | 17,565,230 | -0.14(-1.17%) |
Aug 09, 2011 | 12.62 | 12.54 | 11.72 | 12.14 | 26,112,046 | -0.31(-2.46%) |
Aug 08, 2011 | 12.62 | 12.83 | 12.33 | 12.45 | 23,947,512 | -0.46(-3.56%) |
Aug 05, 2011 | 12.89 | 12.94 | 12.58 | 12.91 | 15,197,408 | +0.17(+1.33%) |
Aug 04, 2011 | 13.13 | 13.22 | 12.72 | 12.74 | 10,196,553 | -0.51(-3.83%) |
Aug 03, 2011 | 13.27 | 13.40 | 13.17 | 13.24 | 8,916,435 | -0.04(-0.32%) |
Aug 02, 2011 | 13.36 | 13.45 | 13.29 | 13.29 | 6,074,826 | -0.17(-1.26%) |
Aug 01, 2011 | 13.64 | 13.64 | 13.38 | 13.46 | 7,743,182 | -0.07(-0.51%) |
Jul 29, 2011 | 13.47 | 13.60 | 13.39 | 13.52 | 8,486,020 | -0.01(-0.08%) |
Jul 28, 2011 | 13.65 | 13.71 | 13.52 | 13.54 | 5,819,695 | -0.08(-0.58%) |
Jul 27, 2011 | 13.78 | 13.82 | 13.59 | 13.61 | 6,443,322 | -0.18(-1.34%) |
Jul 26, 2011 | 13.81 | 13.84 | 13.71 | 13.80 | 7,185,506 | +0.06(+0.42%) |
Jul 25, 2011 | 13.75 | 13.93 | 13.74 | 13.74 | 5,833,686 | -0.14(-1.02%) |
Jul 22, 2011 | 13.84 | 13.88 | 13.82 | 13.88 | 5,547,606 | -0.01(-0.04%) |
Jul 21, 2011 | 13.86 | 13.92 | 13.80 | 13.89 | 5,911,497 | +0.07(+0.53%) |
Jul 20, 2011 | 13.90 | 13.91 | 13.76 | 13.82 | 6,193,347 | -0.05(-0.38%) |
Jul 19, 2011 | 13.71 | 13.87 | 13.69 | 13.87 | 6,783,871 | +0.14(+0.99%) |
Jul 18, 2011 | 13.67 | 13.75 | 13.63 | 13.73 | 14,662,631 | -0.07(-0.53%) |
Jul 15, 2011 | 13.60 | 13.80 | 13.44 | 13.80 | 25,118,466 | +0.06(+0.42%) |
Jul 14, 2011 | 13.77 | 13.83 | 13.72 | 13.75 | 20,721,088 | -0.01(-0.04%) |
Jul 13, 2011 | 13.83 | 13.86 | 13.74 | 13.75 | 8,065,145 | -0.03(-0.19%) |
Jul 12, 2011 | 13.66 | 13.87 | 13.63 | 13.78 | 9,298,249 | +0.09(+0.65%) |
Jul 11, 2011 | 13.69 | 13.76 | 13.58 | 13.69 | 7,001,699 | -0.08(-0.61%) |
Jul 08, 2011 | 13.64 | 13.79 | 13.62 | 13.77 | 8,799,037 | +0.03(+0.23%) |
Jul 07, 2011 | 13.66 | 13.87 | 13.65 | 13.74 | 14,198,286 | +0.14(+1.00%) |
Jul 06, 2011 | 13.47 | 13.61 | 13.45 | 13.61 | 7,863,703 | +0.13(+0.97%) |
Jul 05, 2011 | 13.54 | 13.55 | 13.42 | 13.47 | 4,335,927 | -0.08(-0.62%) |
Jul 01, 2011 | 13.48 | 13.56 | 13.45 | 13.56 | 7,753,398 | +0.05(+0.35%) |
Jun 30, 2011 | 13.49 | 13.52 | 13.41 | 13.51 | 9,648,228 | +0.05(+0.39%) |
Jun 29, 2011 | 13.47 | 13.57 | 13.38 | 13.46 | 5,876,024 | -0.01(-0.04%) |
Jun 28, 2011 | 13.36 | 13.54 | 13.33 | 13.46 | 9,802,401 | +0.17(+1.30%) |
Jun 27, 2011 | 13.45 | 13.48 | 13.28 | 13.29 | 7,417,425 | +0.10(+0.75%) |
Jun 24, 2011 | 13.26 | 13.36 | 13.17 | 13.19 | 10,506,360 | -0.09(-0.67%) |
Jun 23, 2011 | 12.92 | 13.42 | 12.85 | 13.28 | 22,922,004 | -0.03(-0.20%) |
Jun 22, 2011 | 13.06 | 13.32 | 13.04 | 13.31 | 15,853,945 | +0.26(+1.97%) |
Jun 21, 2011 | 13.07 | 13.17 | 12.99 | 13.05 | 13,868,509 | +0.04(+0.28%) |
Jun 20, 2011 | 13.05 | 13.05 | 13.01 | 13.01 | 6,275,121 | +0.11(+0.85%) |
Jun 17, 2011 | 13.02 | 13.08 | 12.89 | 12.90 | 9,992,164 | -0.01(-0.08%) |
Jun 16, 2011 | 12.83 | 13.04 | 12.71 | 12.91 | 11,551,529 | +0.34(+2.66%) |
Jun 15, 2011 | 12.71 | 12.73 | 12.52 | 12.58 | 8,015,415 | -0.19(-1.52%) |
Jun 14, 2011 | 12.80 | 12.82 | 12.68 | 12.77 | 6,822,855 | +0.05(+0.37%) |
Jun 13, 2011 | 12.67 | 12.80 | 12.65 | 12.73 | 4,639,461 | +0.07(+0.54%) |
Jun 10, 2011 | 12.71 | 12.80 | 12.64 | 12.66 | 6,302,170 | -0.19(-1.51%) |
Jun 09, 2011 | 12.75 | 12.89 | 12.70 | 12.85 | 6,160,829 | +0.11(+0.86%) |
Jun 08, 2011 | 12.74 | 12.75 | 12.56 | 12.74 | 5,937,460 | +0.01(+0.04%) |
Jun 07, 2011 | 12.79 | 12.90 | 12.73 | 12.74 | 5,511,423 | -0.02(-0.12%) |
Jun 06, 2011 | 12.77 | 12.82 | 12.73 | 12.75 | 5,532,282 | -0.06(-0.45%) |
Jun 03, 2011 | 12.94 | 12.96 | 12.78 | 12.81 | 7,307,500 | -0.43(-3.28%) |
May 24, 2011 | 13.29 | 13.34 | 13.20 | 13.24 | 3,932,329 | -0.04(-0.28%) |
May 23, 2011 | 13.27 | 13.37 | 13.24 | 13.28 | 4,932,046 | -0.08(-0.59%) |
May 20, 2011 | 13.34 | 13.45 | 13.26 | 13.36 | 5,374,869 | -0.03(-0.24%) |
May 19, 2011 | 13.31 | 13.41 | 13.24 | 13.39 | 5,929,684 | +0.12(+0.91%) |
May 18, 2011 | 13.21 | 13.28 | 13.17 | 13.27 | 10,945,249 | +0.08(+0.60%) |
May 17, 2011 | 13.32 | 13.34 | 13.17 | 13.19 | 10,703,752 | -0.14(-1.06%) |
May 16, 2011 | 13.31 | 13.38 | 13.26 | 13.33 | 6,169,691 | -0.03(-0.20%) |
May 13, 2011 | 13.35 | 13.41 | 13.27 | 13.36 | 5,140,342 | +0.00(+0.00%) |
May 12, 2011 | 13.22 | 13.40 | 13.19 | 13.36 | 6,214,505 | +0.15(+1.15%) |
May 11, 2011 | 13.19 | 13.29 | 13.16 | 13.21 | 6,551,448 | -0.03(-0.20%) |
May 10, 2011 | 13.27 | 13.33 | 13.18 | 13.23 | 6,233,099 | +0.02(+0.12%) |
May 09, 2011 | 13.20 | 13.28 | 13.10 | 13.22 | 7,091,407 | +0.04(+0.32%) |
May 06, 2011 | 13.24 | 13.39 | 13.17 | 13.18 | 9,771,935 | +0.05(+0.40%) |
May 05, 2011 | 13.26 | 13.45 | 13.11 | 13.12 | 22,732,118 | -0.23(-1.72%) |
May 04, 2011 | 13.09 | 13.52 | 13.02 | 13.35 | 35,186,848 | +0.40(+3.07%) |
May 03, 2011 | 12.88 | 13.00 | 12.86 | 12.96 | 13,956,260 | +0.04(+0.28%) |
May 02, 2011 | 12.92 | 12.92 | 12.90 | 12.92 | 10,739,240 | +0.12(+0.94%) |
Apr 29, 2011 | 12.73 | 12.83 | 12.61 | 12.80 | 15,179,586 | +0.06(+0.45%) |
Apr 28, 2011 | 12.72 | 12.76 | 12.67 | 12.74 | 4,886,257 | +0.00(+0.00%) |
Apr 27, 2011 | 12.64 | 12.77 | 12.61 | 12.74 | 5,804,962 | +0.16(+1.29%) |
Apr 26, 2011 | 12.50 | 12.62 | 12.49 | 12.58 | 5,815,970 | +0.11(+0.87%) |
Apr 25, 2011 | 12.48 | 12.50 | 12.42 | 12.47 | 4,439,675 | -0.04(-0.29%) |
Apr 21, 2011 | 12.72 | 12.72 | 12.47 | 12.51 | 6,779,766 | -0.12(-0.99%) |
Apr 20, 2011 | 12.78 | 12.83 | 12.62 | 12.63 | 6,859,434 | -0.06(-0.45%) |
Apr 19, 2011 | 12.66 | 12.74 | 12.64 | 12.69 | 5,587,448 | +0.05(+0.41%) |
Apr 18, 2011 | 12.67 | 12.74 | 12.56 | 12.64 | 5,412,670 | -0.17(-1.30%) |
Apr 15, 2011 | 12.56 | 12.81 | 12.55 | 12.80 | 11,720,770 | +0.27(+2.19%) |
Apr 14, 2011 | 12.22 | 12.57 | 12.21 | 12.53 | 7,443,779 | +0.29(+2.37%) |
Apr 13, 2011 | 12.26 | 12.32 | 12.24 | 12.24 | 9,667,686 | -0.01(-0.08%) |
Apr 12, 2011 | 12.32 | 12.33 | 12.19 | 12.25 | 5,991,394 | -0.11(-0.88%) |
Apr 11, 2011 | 12.27 | 12.37 | 12.27 | 12.36 | 3,540,888 | +0.09(+0.76%) |
Apr 08, 2011 | 12.37 | 12.40 | 12.23 | 12.26 | 4,571,632 | -0.07(-0.55%) |
Apr 07, 2011 | 12.36 | 12.38 | 12.27 | 12.33 | 3,672,778 | -0.06(-0.46%) |
Apr 06, 2011 | 12.36 | 12.44 | 12.32 | 12.39 | 4,247,523 | +0.04(+0.29%) |
Apr 05, 2011 | 12.35 | 12.43 | 12.34 | 12.35 | 5,327,328 | +0.02(+0.13%) |
Apr 04, 2011 | 12.40 | 12.40 | 12.32 | 12.34 | 3,567,825 | -0.03(-0.21%) |
Apr 01, 2011 | 12.39 | 12.42 | 12.28 | 12.36 | 5,221,352 | +0.05(+0.38%) |
Mar 31, 2011 | 12.39 | 12.42 | 12.30 | 12.32 | 5,341,640 | -0.05(-0.42%) |
Mar 30, 2011 | 12.33 | 12.44 | 12.33 | 12.37 | 9,055,673 | +0.07(+0.59%) |
Mar 29, 2011 | 12.32 | 12.36 | 12.24 | 12.29 | 4,782,620 | -0.02(-0.13%) |
Mar 28, 2011 | 12.36 | 12.42 | 12.30 | 12.31 | 4,725,540 | -0.05(-0.38%) |
Mar 25, 2011 | 12.15 | 12.39 | 12.15 | 12.36 | 10,648,546 | +0.22(+1.84%) |
Mar 24, 2011 | 12.03 | 12.17 | 11.83 | 12.13 | 13,022,663 | +0.24(+2.05%) |
Mar 23, 2011 | 11.74 | 11.96 | 11.74 | 11.89 | 6,281,683 | -0.03(-0.26%) |
Mar 22, 2011 | 11.97 | 11.97 | 11.87 | 11.92 | 6,518,437 | -0.04(-0.30%) |
Mar 21, 2011 | 11.97 | 11.98 | 11.92 | 11.96 | 5,808,493 | +0.15(+1.27%) |
Mar 18, 2011 | 11.77 | 11.89 | 11.71 | 11.81 | 10,416,709 | +0.15(+1.29%) |
Mar 17, 2011 | 12.02 | 12.02 | 11.64 | 11.66 | 12,823,035 | -0.17(-1.45%) |
Mar 16, 2011 | 11.87 | 11.93 | 11.77 | 11.83 | 11,554,491 | -0.11(-0.95%) |
Mar 15, 2011 | 11.91 | 12.00 | 11.90 | 11.94 | 12,792,065 | -0.12(-0.99%) |
Mar 14, 2011 | 12.06 | 12.13 | 12.01 | 12.06 | 10,857,040 | -0.06(-0.47%) |
Mar 11, 2011 | 12.10 | 12.17 | 12.10 | 12.12 | 3,319,300 | +0.01(+0.09%) |
Mar 10, 2011 | 11.99 | 12.16 | 11.99 | 12.11 | 6,356,134 | -0.02(-0.13%) |
Mar 09, 2011 | 12.04 | 12.14 | 12.03 | 12.12 | 4,631,638 | +0.05(+0.43%) |
Mar 08, 2011 | 11.97 | 12.08 | 11.97 | 12.07 | 5,181,040 | +0.12(+1.00%) |
Mar 07, 2011 | 12.03 | 12.13 | 11.94 | 11.95 | 7,021,149 | -0.06(-0.47%) |
Mar 04, 2011 | 11.98 | 12.03 | 11.92 | 12.01 | 5,888,155 | -0.01(-0.04%) |
Mar 03, 2011 | 11.99 | 12.05 | 11.95 | 12.01 | 5,278,327 | +0.12(+1.05%) |
Mar 02, 2011 | 11.89 | 11.92 | 11.74 | 11.89 | 7,806,150 | +0.01(+0.09%) |
Mar 01, 2011 | 12.05 | 12.08 | 11.87 | 11.88 | 6,819,161 | -0.13(-1.08%) |
Feb 28, 2011 | 11.97 | 12.06 | 11.93 | 12.01 | 5,287,362 | +0.08(+0.70%) |
Feb 25, 2011 | 11.85 | 11.97 | 11.81 | 11.93 | 7,360,427 | +0.12(+1.01%) |
Feb 24, 2011 | 11.80 | 11.87 | 11.73 | 11.81 | 7,570,102 | +0.02(+0.18%) |
Feb 23, 2011 | 11.64 | 11.83 | 11.64 | 11.79 | 7,168,355 | +0.10(+0.84%) |
Feb 22, 2011 | 11.66 | 11.80 | 11.64 | 11.69 | 9,887,008 | -0.11(-0.97%) |
Feb 18, 2011 | 11.82 | 11.85 | 11.74 | 11.80 | 7,437,805 | -0.02(-0.18%) |
Feb 17, 2011 | 11.75 | 11.83 | 11.71 | 11.82 | 6,067,893 | +0.07(+0.57%) |
Feb 16, 2011 | 11.67 | 11.77 | 11.65 | 11.76 | 7,895,663 | +0.13(+1.16%) |
Feb 15, 2011 | 11.76 | 11.77 | 11.59 | 11.62 | 9,555,735 | -0.16(-1.36%) |
Feb 14, 2011 | 11.69 | 11.81 | 11.67 | 11.78 | 6,642,949 | +0.10(+0.89%) |
Feb 11, 2011 | 11.74 | 11.80 | 11.59 | 11.68 | 11,413,907 | -0.09(-0.79%) |
Feb 10, 2011 | 11.78 | 11.87 | 11.74 | 11.77 | 5,736,151 | -0.10(-0.87%) |
Feb 09, 2011 | 11.77 | 11.90 | 11.74 | 11.87 | 6,192,362 | +0.10(+0.88%) |
Feb 08, 2011 | 11.80 | 11.87 | 11.72 | 11.77 | 6,978,031 | -0.01(-0.04%) |
Feb 07, 2011 | 11.81 | 11.83 | 11.74 | 11.78 | 5,893,138 | -0.04(-0.31%) |
Feb 04, 2011 | 11.69 | 11.85 | 11.69 | 11.81 | 4,750,902 | +0.12(+1.07%) |
Feb 03, 2011 | 11.65 | 11.72 | 11.58 | 11.69 | 6,514,755 | +0.00(+0.00%) |
Feb 02, 2011 | 11.66 | 11.72 | 11.63 | 11.69 | 5,243,992 | +0.00(+0.00%) |
Feb 01, 2011 | 11.61 | 11.73 | 11.61 | 11.69 | 5,985,311 | +0.11(+0.94%) |
Jan 31, 2011 | 11.66 | 11.67 | 11.55 | 11.58 | 10,304,613 | -0.06(-0.49%) |
Jan 28, 2011 | 11.89 | 11.95 | 11.63 | 11.64 | 8,765,943 | -0.22(-1.88%) |
Jan 27, 2011 | 11.97 | 11.97 | 11.82 | 11.86 | 10,223,447 | -0.10(-0.82%) |
Jan 26, 2011 | 12.15 | 12.15 | 11.93 | 11.96 | 9,282,516 | -0.15(-1.23%) |
Jan 25, 2011 | 12.07 | 12.16 | 12.01 | 12.11 | 6,529,373 | +0.04(+0.34%) |
Jan 24, 2011 | 12.03 | 12.14 | 12.00 | 12.07 | 13,494,258 | +0.02(+0.13%) |
Jan 21, 2011 | 12.07 | 12.11 | 11.96 | 12.05 | 5,713,030 | +0.01(+0.04%) |
Jan 20, 2011 | 11.87 | 12.14 | 11.85 | 12.04 | 7,771,295 | +0.16(+1.38%) |
Jan 19, 2011 | 11.91 | 12.01 | 11.88 | 11.88 | 6,964,686 | -0.04(-0.34%) |
Jan 18, 2011 | 11.89 | 11.94 | 11.85 | 11.92 | 5,545,196 | +0.06(+0.48%) |
Jan 14, 2011 | 11.92 | 11.99 | 11.83 | 11.87 | 6,375,136 | -0.05(-0.39%) |
Jan 13, 2011 | 11.90 | 12.00 | 11.89 | 11.91 | 8,162,040 | -0.01(-0.04%) |
Jan 12, 2011 | 11.70 | 11.99 | 11.66 | 11.92 | 9,488,949 | +0.28(+2.38%) |
Jan 11, 2011 | 11.65 | 11.68 | 11.62 | 11.64 | 6,810,195 | +0.00(+0.00%) |
Jan 10, 2011 | 11.69 | 11.69 | 11.56 | 11.64 | 10,518,979 | +0.03(+0.27%) |
Jan 07, 2011 | 11.64 | 11.66 | 11.52 | 11.61 | 12,176,872 | -0.04(-0.35%) |
Jan 06, 2011 | 11.65 | 11.69 | 11.62 | 11.65 | 11,256,643 | +0.00(+0.00%) |
Jan 05, 2011 | 11.57 | 11.73 | 11.57 | 11.65 | 8,331,324 | +0.03(+0.22%) |
Jan 04, 2011 | 11.63 | 11.65 | 11.58 | 11.62 | 8,009,293 | +0.02(+0.18%) |