Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.66 | 14.93 | 14.58 | 14.89 | 3,330,089 | +0.27(+1.87%) |
Aug 30, 2011 | 14.43 | 14.70 | 14.27 | 14.62 | 2,191,387 | +0.09(+0.60%) |
Aug 29, 2011 | 14.20 | 14.54 | 14.09 | 14.53 | 2,392,420 | +0.45(+3.22%) |
Aug 26, 2011 | 13.88 | 14.09 | 13.61 | 14.08 | 2,125,830 | +0.20(+1.42%) |
Aug 25, 2011 | 13.96 | 14.04 | 13.70 | 13.88 | 2,457,577 | -0.04(-0.28%) |
Aug 24, 2011 | 13.63 | 13.96 | 13.54 | 13.92 | 2,092,521 | +0.26(+1.88%) |
Aug 23, 2011 | 13.48 | 13.67 | 13.31 | 13.66 | 1,527,389 | +0.29(+2.21%) |
Aug 22, 2011 | 13.35 | 13.43 | 13.18 | 13.37 | 1,393,819 | +0.15(+1.16%) |
Aug 19, 2011 | 13.14 | 13.45 | 13.06 | 13.22 | 1,915,207 | -0.06(-0.45%) |
Aug 18, 2011 | 13.27 | 13.43 | 13.16 | 13.28 | 2,729,584 | -0.27(-1.98%) |
Aug 17, 2011 | 13.49 | 13.59 | 13.44 | 13.54 | 1,203,384 | +0.10(+0.73%) |
Aug 16, 2011 | 13.40 | 13.55 | 13.28 | 13.44 | 1,261,426 | -0.10(-0.77%) |
Aug 15, 2011 | 13.26 | 13.58 | 13.19 | 13.55 | 1,992,227 | +0.47(+3.59%) |
Aug 12, 2011 | 13.20 | 13.30 | 12.95 | 13.08 | 1,230,565 | -0.02(-0.13%) |
Aug 11, 2011 | 12.61 | 13.34 | 12.51 | 13.10 | 2,879,267 | +0.57(+4.58%) |
Aug 10, 2011 | 12.91 | 13.19 | 12.46 | 12.52 | 4,342,646 | -0.63(-4.82%) |
Aug 09, 2011 | 12.83 | 13.19 | 12.40 | 13.16 | 4,038,699 | +0.61(+4.83%) |
Aug 08, 2011 | 12.83 | 13.07 | 12.54 | 12.55 | 4,483,323 | -0.56(-4.29%) |
Aug 05, 2011 | 13.34 | 13.34 | 12.85 | 13.11 | 3,845,015 | -0.10(-0.74%) |
Aug 04, 2011 | 13.28 | 13.41 | 13.07 | 13.21 | 4,645,692 | -0.22(-1.67%) |
Aug 03, 2011 | 13.48 | 13.55 | 13.29 | 13.43 | 3,003,363 | -0.06(-0.45%) |
Aug 02, 2011 | 13.67 | 13.70 | 13.43 | 13.49 | 2,417,089 | -0.22(-1.59%) |
Aug 01, 2011 | 13.83 | 13.88 | 13.60 | 13.71 | 1,511,878 | +0.01(+0.04%) |
Jul 29, 2011 | 13.59 | 13.74 | 13.49 | 13.71 | 1,223,043 | -0.01(-0.04%) |
Jul 28, 2011 | 13.71 | 13.85 | 13.56 | 13.71 | 933,096 | +0.00(+0.00%) |
Jul 27, 2011 | 14.03 | 14.03 | 13.68 | 13.71 | 1,651,724 | -0.20(-1.47%) |
Jul 26, 2011 | 13.96 | 14.00 | 13.83 | 13.92 | 1,012,890 | -0.02(-0.12%) |
Jul 25, 2011 | 13.99 | 14.06 | 13.88 | 13.93 | 879,011 | -0.18(-1.30%) |
Jul 22, 2011 | 14.16 | 14.16 | 14.11 | 14.12 | 631,904 | +0.03(+0.23%) |
Jul 21, 2011 | 14.07 | 14.15 | 14.04 | 14.08 | 1,431,143 | +0.06(+0.42%) |
Jul 20, 2011 | 14.03 | 14.09 | 13.94 | 14.03 | 1,418,602 | +0.00(+0.00%) |
Jul 19, 2011 | 13.92 | 14.03 | 13.84 | 14.03 | 1,005,764 | +0.18(+1.28%) |
Jul 18, 2011 | 13.88 | 13.92 | 13.75 | 13.85 | 1,003,993 | -0.04(-0.31%) |
Jul 15, 2011 | 13.76 | 13.89 | 13.70 | 13.89 | 1,728,101 | +0.15(+1.06%) |
Jul 14, 2011 | 13.95 | 13.95 | 13.68 | 13.75 | 2,392,054 | -0.01(-0.08%) |
Jul 13, 2011 | 13.82 | 13.84 | 13.72 | 13.76 | 1,741,165 | +0.00(+0.00%) |
Jul 12, 2011 | 13.58 | 13.84 | 13.58 | 13.76 | 1,425,369 | +0.13(+0.95%) |
Jul 11, 2011 | 13.66 | 13.72 | 13.56 | 13.63 | 1,149,027 | -0.16(-1.13%) |
Jul 08, 2011 | 13.65 | 13.80 | 13.62 | 13.78 | 673,641 | -0.01(-0.08%) |
Jul 07, 2011 | 13.72 | 13.84 | 13.66 | 13.79 | 2,070,957 | +0.16(+1.18%) |
Jul 06, 2011 | 13.37 | 13.67 | 13.37 | 13.63 | 2,835,153 | +0.22(+1.65%) |
Jul 05, 2011 | 13.40 | 13.44 | 13.30 | 13.41 | 1,155,669 | +0.04(+0.28%) |
Jul 01, 2011 | 13.19 | 13.44 | 13.19 | 13.37 | 1,126,389 | +0.18(+1.39%) |
Jun 30, 2011 | 13.23 | 13.29 | 13.16 | 13.19 | 967,297 | -0.01(-0.08%) |
Jun 29, 2011 | 13.16 | 13.24 | 13.10 | 13.20 | 982,880 | +0.06(+0.49%) |
Jun 28, 2011 | 13.12 | 13.14 | 12.98 | 13.14 | 1,188,982 | +0.05(+0.37%) |
Jun 27, 2011 | 13.07 | 13.16 | 13.00 | 13.09 | 1,318,171 | +0.02(+0.16%) |
Jun 24, 2011 | 13.08 | 13.19 | 12.93 | 13.07 | 1,696,940 | +0.01(+0.08%) |
Jun 23, 2011 | 13.13 | 13.16 | 12.96 | 13.06 | 1,600,686 | -0.20(-1.54%) |
Jun 22, 2011 | 13.17 | 13.37 | 13.16 | 13.26 | 1,594,014 | +0.03(+0.24%) |
Jun 21, 2011 | 13.19 | 13.27 | 13.13 | 13.23 | 1,499,893 | +0.10(+0.74%) |
Jun 20, 2011 | 13.03 | 13.14 | 13.01 | 13.13 | 1,670,501 | +0.17(+1.29%) |
Jun 17, 2011 | 13.06 | 13.06 | 12.90 | 12.96 | 1,496,437 | +0.02(+0.12%) |
Jun 16, 2011 | 12.75 | 13.01 | 12.73 | 12.95 | 2,645,124 | +0.20(+1.60%) |
Jun 15, 2011 | 12.84 | 12.91 | 12.64 | 12.74 | 1,408,304 | -0.20(-1.54%) |
Jun 14, 2011 | 12.91 | 13.04 | 12.91 | 12.94 | 1,186,486 | +0.12(+0.97%) |
Jun 13, 2011 | 12.94 | 12.96 | 12.80 | 12.82 | 1,366,566 | -0.09(-0.67%) |
Jun 10, 2011 | 13.01 | 13.09 | 12.73 | 12.91 | 3,651,524 | -0.16(-1.24%) |
Jun 09, 2011 | 13.29 | 13.29 | 13.05 | 13.07 | 2,277,392 | -0.20(-1.54%) |
Jun 08, 2011 | 13.32 | 13.33 | 13.13 | 13.27 | 6,358,678 | -0.04(-0.28%) |
Jun 07, 2011 | 13.33 | 13.53 | 13.30 | 13.31 | 7,098,223 | +0.01(+0.04%) |
Jun 06, 2011 | 13.50 | 13.51 | 13.28 | 13.30 | 2,286,855 | -0.17(-1.28%) |
Jun 03, 2011 | 13.34 | 13.54 | 13.30 | 13.48 | 2,198,359 | -0.34(-2.45%) |
May 24, 2011 | 13.85 | 13.93 | 13.73 | 13.82 | 1,230,301 | -0.01(-0.08%) |
May 23, 2011 | 13.75 | 13.88 | 13.71 | 13.83 | 968,195 | -0.05(-0.35%) |
May 20, 2011 | 14.00 | 14.08 | 13.84 | 13.87 | 834,052 | -0.18(-1.26%) |
May 19, 2011 | 14.08 | 14.11 | 13.86 | 14.05 | 687,417 | +0.03(+0.19%) |
May 18, 2011 | 13.95 | 14.03 | 13.86 | 14.03 | 752,174 | +0.11(+0.81%) |
May 17, 2011 | 13.85 | 13.97 | 13.80 | 13.91 | 760,482 | +0.03(+0.19%) |
May 16, 2011 | 13.84 | 13.98 | 13.83 | 13.88 | 710,502 | -0.03(-0.19%) |
May 13, 2011 | 14.05 | 14.06 | 13.80 | 13.91 | 1,012,816 | -0.13(-0.96%) |
May 12, 2011 | 13.86 | 14.09 | 13.78 | 14.05 | 1,553,598 | +0.12(+0.85%) |
May 11, 2011 | 14.15 | 14.16 | 13.86 | 13.93 | 1,374,152 | -0.24(-1.71%) |
May 10, 2011 | 14.04 | 14.19 | 14.00 | 14.17 | 1,029,628 | +0.19(+1.35%) |
May 09, 2011 | 14.04 | 14.04 | 13.90 | 13.98 | 1,006,314 | -0.07(-0.50%) |
May 06, 2011 | 14.34 | 14.34 | 13.96 | 14.05 | 1,814,067 | -0.18(-1.29%) |
May 05, 2011 | 14.16 | 14.36 | 14.14 | 14.23 | 1,054,922 | +0.03(+0.19%) |
May 04, 2011 | 14.29 | 14.29 | 14.11 | 14.21 | 1,022,872 | -0.06(-0.41%) |
May 03, 2011 | 14.18 | 14.32 | 14.12 | 14.27 | 1,162,565 | +0.09(+0.64%) |
May 02, 2011 | 14.14 | 14.19 | 14.12 | 14.18 | 1,078,197 | +0.00(+0.00%) |
Apr 29, 2011 | 14.23 | 14.26 | 14.03 | 14.18 | 988,363 | -0.05(-0.34%) |
Apr 28, 2011 | 14.07 | 14.26 | 14.06 | 14.22 | 905,757 | +0.19(+1.34%) |
Apr 27, 2011 | 14.08 | 14.08 | 13.94 | 14.04 | 704,487 | +0.07(+0.50%) |
Apr 26, 2011 | 13.90 | 14.01 | 13.88 | 13.97 | 780,674 | +0.12(+0.88%) |
Apr 25, 2011 | 13.84 | 13.93 | 13.74 | 13.84 | 509,763 | -0.02(-0.11%) |
Apr 21, 2011 | 13.93 | 13.99 | 13.78 | 13.86 | 599,486 | -0.01(-0.08%) |
Apr 20, 2011 | 13.83 | 13.91 | 13.72 | 13.87 | 1,096,270 | +0.19(+1.40%) |
Apr 19, 2011 | 13.60 | 13.72 | 13.58 | 13.68 | 672,001 | +0.13(+0.94%) |
Apr 18, 2011 | 13.47 | 13.59 | 13.45 | 13.55 | 1,000,742 | -0.06(-0.43%) |
Apr 15, 2011 | 13.46 | 13.73 | 13.46 | 13.61 | 1,154,077 | +0.12(+0.90%) |
Apr 14, 2011 | 13.33 | 13.53 | 13.25 | 13.49 | 1,205,600 | +0.12(+0.91%) |
Apr 13, 2011 | 13.49 | 13.57 | 13.30 | 13.37 | 1,209,566 | -0.11(-0.79%) |
Apr 12, 2011 | 13.50 | 13.63 | 13.46 | 13.47 | 870,223 | -0.11(-0.82%) |
Apr 11, 2011 | 13.56 | 13.74 | 13.54 | 13.58 | 671,066 | +0.03(+0.20%) |
Apr 08, 2011 | 13.78 | 13.82 | 13.50 | 13.56 | 1,440,615 | -0.16(-1.16%) |
Apr 07, 2011 | 13.84 | 13.89 | 13.68 | 13.72 | 1,231,730 | -0.10(-0.73%) |
Apr 06, 2011 | 13.85 | 13.92 | 13.80 | 13.82 | 655,812 | +0.00(+0.00%) |
Apr 05, 2011 | 13.79 | 13.90 | 13.75 | 13.82 | 842,725 | +0.03(+0.19%) |
Apr 04, 2011 | 13.76 | 13.84 | 13.72 | 13.79 | 1,215,128 | +0.03(+0.19%) |
Apr 01, 2011 | 13.90 | 13.98 | 13.66 | 13.76 | 1,225,528 | -0.10(-0.69%) |
Mar 31, 2011 | 13.68 | 13.91 | 13.64 | 13.86 | 1,803,831 | +0.19(+1.36%) |
Mar 30, 2011 | 13.53 | 13.73 | 13.48 | 13.67 | 1,696,963 | +0.21(+1.54%) |
Mar 29, 2011 | 13.38 | 13.55 | 13.28 | 13.47 | 913,691 | +0.06(+0.44%) |
Mar 28, 2011 | 13.44 | 13.47 | 13.33 | 13.41 | 621,901 | +0.02(+0.12%) |
Mar 25, 2011 | 13.28 | 13.54 | 13.24 | 13.39 | 2,049,800 | +0.16(+1.24%) |
Mar 24, 2011 | 13.28 | 13.29 | 13.12 | 13.23 | 843,330 | -0.01(-0.04%) |
Mar 23, 2011 | 13.27 | 13.32 | 13.09 | 13.23 | 1,076,031 | -0.04(-0.28%) |
Mar 22, 2011 | 13.33 | 13.39 | 13.27 | 13.27 | 866,584 | -0.02(-0.16%) |
Mar 21, 2011 | 13.28 | 13.36 | 13.24 | 13.29 | 1,024,205 | +0.10(+0.76%) |
Mar 18, 2011 | 13.11 | 13.20 | 13.02 | 13.19 | 1,919,584 | +0.16(+1.22%) |
Mar 17, 2011 | 13.17 | 13.19 | 13.00 | 13.03 | 942,800 | +0.02(+0.16%) |
Mar 16, 2011 | 13.07 | 13.19 | 12.96 | 13.01 | 1,565,933 | -0.11(-0.81%) |
Mar 15, 2011 | 13.16 | 13.26 | 13.10 | 13.12 | 1,772,842 | -0.14(-1.04%) |
Mar 14, 2011 | 13.33 | 13.39 | 13.15 | 13.26 | 1,579,026 | -0.15(-1.11%) |
Mar 11, 2011 | 13.41 | 13.51 | 13.38 | 13.40 | 1,010,849 | -0.03(-0.20%) |
Mar 10, 2011 | 13.45 | 13.54 | 13.35 | 13.43 | 1,513,762 | -0.19(-1.40%) |
Mar 09, 2011 | 13.52 | 13.67 | 13.52 | 13.62 | 1,002,049 | +0.02(+0.12%) |
Mar 08, 2011 | 13.52 | 13.72 | 13.40 | 13.61 | 1,762,357 | +0.04(+0.27%) |
Mar 07, 2011 | 13.55 | 13.70 | 13.40 | 13.57 | 8,470,211 | -0.03(-0.23%) |
Mar 04, 2011 | 13.58 | 13.62 | 13.43 | 13.60 | 1,297,040 | -0.02(-0.12%) |
Mar 03, 2011 | 13.59 | 13.68 | 13.48 | 13.62 | 1,329,341 | +0.18(+1.34%) |
Mar 02, 2011 | 13.38 | 13.63 | 13.38 | 13.44 | 2,838,677 | +0.06(+0.44%) |
Mar 01, 2011 | 13.66 | 13.68 | 13.35 | 13.38 | 2,324,599 | -0.25(-1.83%) |
Feb 28, 2011 | 13.41 | 13.66 | 13.37 | 13.63 | 1,826,715 | +0.25(+1.86%) |
Feb 25, 2011 | 13.07 | 13.39 | 13.07 | 13.38 | 2,582,335 | +0.34(+2.60%) |
Feb 24, 2011 | 13.07 | 13.15 | 12.91 | 13.04 | 1,827,963 | -0.08(-0.61%) |
Feb 23, 2011 | 13.14 | 13.33 | 13.11 | 13.12 | 2,418,087 | +0.00(+0.00%) |
Feb 22, 2011 | 13.03 | 13.13 | 12.94 | 13.12 | 1,705,043 | -0.01(-0.08%) |
Feb 18, 2011 | 13.07 | 13.17 | 13.04 | 13.13 | 1,646,615 | +0.10(+0.77%) |
Feb 17, 2011 | 12.96 | 13.10 | 12.96 | 13.03 | 1,987,156 | +0.02(+0.16%) |
Feb 16, 2011 | 12.99 | 13.10 | 12.94 | 13.01 | 1,561,487 | +0.04(+0.29%) |
Feb 15, 2011 | 13.00 | 13.06 | 12.94 | 12.97 | 1,356,222 | -0.08(-0.65%) |
Feb 14, 2011 | 13.12 | 13.12 | 12.91 | 13.05 | 884,996 | -0.04(-0.32%) |
Feb 11, 2011 | 13.09 | 13.13 | 12.99 | 13.10 | 1,044,891 | +0.03(+0.20%) |
Feb 10, 2011 | 12.98 | 13.15 | 12.94 | 13.07 | 1,654,417 | +0.06(+0.49%) |
Feb 09, 2011 | 13.07 | 13.10 | 12.92 | 13.01 | 1,307,566 | -0.08(-0.61%) |
Feb 08, 2011 | 13.03 | 13.15 | 13.01 | 13.09 | 1,205,460 | +0.04(+0.29%) |
Feb 07, 2011 | 13.00 | 13.10 | 12.93 | 13.05 | 1,266,341 | +0.10(+0.78%) |
Feb 04, 2011 | 13.20 | 13.20 | 12.90 | 12.95 | 1,436,349 | -0.23(-1.73%) |
Feb 03, 2011 | 13.16 | 13.21 | 13.07 | 13.18 | 811,338 | +0.03(+0.24%) |
Feb 02, 2011 | 13.15 | 13.21 | 13.08 | 13.14 | 1,006,215 | -0.01(-0.08%) |
Feb 01, 2011 | 13.23 | 13.30 | 13.11 | 13.15 | 1,148,512 | -0.03(-0.20%) |
Jan 31, 2011 | 13.13 | 13.25 | 13.12 | 13.18 | 1,507,235 | +0.10(+0.73%) |
Jan 28, 2011 | 13.26 | 13.31 | 13.07 | 13.09 | 1,387,439 | -0.14(-1.04%) |
Jan 27, 2011 | 13.36 | 13.42 | 13.15 | 13.22 | 1,573,779 | -0.01(-0.08%) |
Jan 26, 2011 | 13.22 | 13.35 | 13.08 | 13.23 | 1,550,056 | +0.06(+0.48%) |
Jan 25, 2011 | 12.88 | 13.19 | 12.81 | 13.17 | 1,359,731 | +0.29(+2.23%) |
Jan 24, 2011 | 12.87 | 13.06 | 12.84 | 12.88 | 1,420,896 | +0.03(+0.20%) |
Jan 21, 2011 | 12.91 | 12.93 | 12.83 | 12.86 | 882,211 | +0.03(+0.24%) |
Jan 20, 2011 | 12.90 | 13.05 | 12.81 | 12.83 | 1,902,022 | -0.10(-0.81%) |
Jan 19, 2011 | 13.09 | 13.10 | 12.84 | 12.93 | 2,462,331 | -0.14(-1.08%) |
Jan 18, 2011 | 12.97 | 13.08 | 12.82 | 13.07 | 4,164,421 | +0.11(+0.85%) |
Jan 14, 2011 | 12.99 | 13.01 | 12.88 | 12.96 | 3,583,494 | -0.02(-0.16%) |
Jan 13, 2011 | 12.97 | 13.07 | 12.93 | 12.98 | 1,355,145 | +0.05(+0.36%) |
Jan 12, 2011 | 13.08 | 13.16 | 12.87 | 12.94 | 2,144,721 | -0.05(-0.36%) |
Jan 11, 2011 | 13.12 | 13.21 | 12.95 | 12.98 | 3,742,193 | -0.13(-1.00%) |
Jan 10, 2011 | 13.11 | 13.23 | 13.08 | 13.11 | 3,424,824 | -0.15(-1.10%) |
Jan 07, 2011 | 13.42 | 13.47 | 13.19 | 13.26 | 1,860,530 | -0.13(-0.94%) |
Jan 06, 2011 | 13.56 | 13.57 | 13.36 | 13.39 | 3,661,040 | -0.25(-1.84%) |
Jan 05, 2011 | 13.63 | 13.76 | 13.61 | 13.64 | 2,184,433 | -0.05(-0.34%) |
Jan 04, 2011 | 13.95 | 14.04 | 13.51 | 13.68 | 1,898,395 | -0.38(-2.68%) |
Jan 03, 2011 | 13.93 | 14.07 | 13.91 | 14.06 | 1,645,522 | +0.21(+1.55%) |
Dec 31, 2010 | 13.91 | 14.03 | 13.85 | 13.85 | 775,111 | -0.10(-0.75%) |
Dec 30, 2010 | 13.85 | 14.00 | 13.83 | 13.95 | 564,980 | +0.08(+0.57%) |
Dec 29, 2010 | 13.88 | 13.89 | 13.79 | 13.87 | 535,862 | +0.05(+0.38%) |
Dec 28, 2010 | 13.80 | 13.88 | 13.67 | 13.82 | 663,806 | +0.07(+0.53%) |
Dec 27, 2010 | 13.55 | 13.77 | 13.49 | 13.75 | 825,096 | +0.18(+1.31%) |
Dec 23, 2010 | 13.77 | 13.80 | 13.55 | 13.57 | 1,315,323 | -0.18(-1.29%) |
Dec 22, 2010 | 13.72 | 13.89 | 13.68 | 13.75 | 768,123 | +0.06(+0.46%) |
Dec 21, 2010 | 13.74 | 13.79 | 13.66 | 13.68 | 1,488,002 | +0.04(+0.31%) |
Dec 20, 2010 | 13.67 | 13.80 | 13.58 | 13.64 | 2,221,793 | -0.02(-0.15%) |
Dec 17, 2010 | 13.34 | 13.69 | 13.30 | 13.66 | 2,676,414 | +0.30(+2.27%) |
Dec 16, 2010 | 13.40 | 13.42 | 13.30 | 13.36 | 1,085,430 | -0.01(-0.04%) |
Dec 15, 2010 | 13.54 | 13.58 | 13.32 | 13.36 | 1,490,353 | -0.16(-1.20%) |
Dec 14, 2010 | 13.66 | 13.76 | 13.44 | 13.53 | 1,809,467 | -0.10(-0.73%) |
Dec 13, 2010 | 13.78 | 13.78 | 13.58 | 13.63 | 2,190,748 | -0.12(-0.87%) |
Dec 10, 2010 | 13.79 | 13.86 | 13.72 | 13.75 | 2,289,357 | -0.07(-0.49%) |
Dec 09, 2010 | 14.05 | 14.05 | 13.77 | 13.81 | 1,791,129 | -0.15(-1.05%) |
Dec 08, 2010 | 14.39 | 14.40 | 13.83 | 13.96 | 2,412,799 | -0.42(-2.94%) |
Dec 07, 2010 | 14.27 | 14.59 | 14.11 | 14.38 | 9,799,737 | +0.22(+1.55%) |
Dec 06, 2010 | 14.19 | 14.29 | 13.92 | 14.16 | 6,265,377 | -0.04(-0.29%) |
Dec 03, 2010 | 14.16 | 14.33 | 14.11 | 14.21 | 4,034,283 | -0.04(-0.29%) |
Dec 02, 2010 | 13.80 | 14.36 | 13.80 | 14.25 | 3,938,631 | +0.51(+3.73%) |
Dec 01, 2010 | 13.80 | 13.83 | 13.54 | 13.74 | 1,383,312 | +0.15(+1.08%) |
Nov 30, 2010 | 13.67 | 13.67 | 13.51 | 13.59 | 1,248,365 | -0.17(-1.21%) |
Nov 29, 2010 | 13.70 | 13.79 | 13.59 | 13.76 | 789,782 | +0.01(+0.08%) |
Nov 26, 2010 | 13.68 | 13.81 | 13.67 | 13.75 | 432,176 | -0.05(-0.38%) |
Nov 24, 2010 | 13.64 | 13.80 | 13.80 | 13.80 | 1,252,419 | +0.30(+2.25%) |
Nov 23, 2010 | 13.53 | 13.57 | 13.44 | 13.49 | 1,290,395 | -0.15(-1.11%) |
Nov 22, 2010 | 13.57 | 13.71 | 13.55 | 13.65 | 1,258,901 | +0.07(+0.50%) |
Nov 19, 2010 | 13.56 | 13.62 | 13.32 | 13.58 | 1,809,245 | +0.03(+0.19%) |
Nov 18, 2010 | 13.73 | 13.86 | 13.51 | 13.55 | 1,307,884 | -0.06(-0.42%) |
Nov 17, 2010 | 13.54 | 13.75 | 13.51 | 13.61 | 1,104,505 | +0.12(+0.85%) |
Nov 16, 2010 | 13.75 | 13.79 | 13.34 | 13.49 | 2,375,496 | -0.50(-3.55%) |
Nov 15, 2010 | 14.05 | 14.05 | 13.78 | 13.99 | 1,113,002 | +0.06(+0.41%) |
Nov 12, 2010 | 13.85 | 14.02 | 13.84 | 13.93 | 1,754,997 | -0.18(-1.29%) |
Nov 11, 2010 | 13.97 | 14.15 | 13.91 | 14.12 | 1,212,325 | +0.05(+0.33%) |
Nov 10, 2010 | 14.03 | 14.11 | 13.95 | 14.07 | 1,357,775 | +0.09(+0.67%) |
Nov 09, 2010 | 14.38 | 14.41 | 13.86 | 13.98 | 1,699,716 | -0.33(-2.28%) |
Nov 08, 2010 | 14.44 | 14.45 | 14.23 | 14.30 | 855,489 | -0.14(-0.99%) |
Nov 05, 2010 | 14.52 | 14.62 | 14.37 | 14.45 | 934,571 | -0.04(-0.29%) |
Nov 04, 2010 | 14.59 | 14.69 | 14.38 | 14.49 | 1,805,004 | +0.09(+0.62%) |
Nov 03, 2010 | 14.38 | 14.43 | 14.27 | 14.40 | 788,203 | +0.02(+0.15%) |
Nov 02, 2010 | 14.30 | 14.40 | 14.24 | 14.38 | 902,515 | +0.20(+1.40%) |
Nov 01, 2010 | 14.20 | 14.36 | 14.07 | 14.18 | 1,076,134 | +0.02(+0.15%) |
Oct 29, 2010 | 14.11 | 14.21 | 14.11 | 14.16 | 884,776 | +0.03(+0.18%) |
Oct 28, 2010 | 14.23 | 14.35 | 14.02 | 14.13 | 1,622,157 | +0.01(+0.04%) |
Oct 27, 2010 | 14.23 | 14.33 | 14.05 | 14.13 | 1,902,133 | -0.16(-1.13%) |
Oct 25, 2010 | 14.25 | 14.33 | 14.20 | 14.29 | 1,547,913 | +0.11(+0.80%) |
Oct 22, 2010 | 14.15 | 14.21 | 14.00 | 14.18 | 1,566,731 | +0.09(+0.66%) |
Oct 21, 2010 | 14.28 | 14.36 | 14.02 | 14.08 | 1,517,505 | -0.12(-0.83%) |
Oct 20, 2010 | 13.96 | 14.31 | 13.96 | 14.20 | 1,616,536 | +0.28(+2.04%) |
Oct 19, 2010 | 13.84 | 14.07 | 13.84 | 13.92 | 1,633,423 | -0.05(-0.37%) |
Oct 18, 2010 | 13.78 | 13.97 | 13.75 | 13.97 | 1,565,647 | +0.20(+1.46%) |
Oct 15, 2010 | 13.80 | 13.88 | 13.74 | 13.77 | 1,379,532 | +0.07(+0.53%) |
Oct 14, 2010 | 13.77 | 13.83 | 13.60 | 13.70 | 1,211,467 | -0.08(-0.56%) |
Oct 13, 2010 | 13.69 | 13.90 | 13.64 | 13.77 | 1,570,248 | +0.14(+1.02%) |
Oct 12, 2010 | 13.50 | 13.72 | 13.45 | 13.63 | 1,752,340 | +0.12(+0.92%) |
Oct 11, 2010 | 13.56 | 13.62 | 13.51 | 13.51 | 1,124,958 | -0.09(-0.64%) |
Oct 08, 2010 | 13.60 | 13.62 | 13.45 | 13.60 | 1,582,957 | +0.09(+0.69%) |
Oct 07, 2010 | 13.50 | 13.58 | 13.42 | 13.51 | 3,200 | +0.09(+0.69%) |
Oct 06, 2010 | 13.36 | 13.46 | 13.29 | 13.41 | 1,580,815 | +0.02(+0.11%) |
Oct 05, 2010 | 13.24 | 13.43 | 13.18 | 13.40 | 1,591,901 | +0.24(+1.80%) |
Oct 04, 2010 | 12.96 | 13.17 | 12.94 | 13.16 | 1,483,855 | +0.18(+1.39%) |
Oct 01, 2010 | 12.98 | 13.01 | 12.81 | 12.98 | 1,246,222 | +0.04(+0.31%) |
Sep 30, 2010 | 12.94 | 13.04 | 12.77 | 12.94 | 1,523,345 | +0.05(+0.37%) |
Sep 29, 2010 | 12.92 | 12.98 | 12.80 | 12.89 | 1,083,139 | -0.11(-0.83%) |
Sep 28, 2010 | 13.00 | 13.01 | 12.76 | 13.00 | 32,540 | +0.07(+0.52%) |
Sep 27, 2010 | 13.09 | 13.09 | 12.85 | 12.93 | 881,098 | -0.14(-1.10%) |
Sep 24, 2010 | 12.92 | 13.08 | 12.75 | 13.08 | 1,788,148 | +0.37(+2.92%) |
Sep 23, 2010 | 12.93 | 12.94 | 12.65 | 12.71 | 6,258 | -0.32(-2.49%) |
Sep 22, 2010 | 13.07 | 13.20 | 12.99 | 13.03 | 963,373 | -0.08(-0.59%) |
Sep 21, 2010 | 13.24 | 13.29 | 13.08 | 13.11 | 1,493,123 | -0.16(-1.24%) |
Sep 20, 2010 | 12.99 | 13.37 | 12.92 | 13.27 | 2,304,436 | +0.28(+2.14%) |
Sep 17, 2010 | 13.00 | 13.00 | 12.69 | 13.00 | 2,289,261 | +0.04(+0.28%) |
Sep 15, 2010 | 12.80 | 12.99 | 12.73 | 12.96 | 997,957 | +0.13(+1.04%) |
Sep 14, 2010 | 12.86 | 12.90 | 12.74 | 12.83 | 1,196,437 | -0.05(-0.40%) |
Sep 13, 2010 | 12.79 | 12.90 | 12.70 | 12.88 | 1,091,047 | +0.21(+1.67%) |
Sep 10, 2010 | 12.73 | 12.83 | 12.63 | 12.67 | 1,284,755 | -0.05(-0.40%) |
Sep 09, 2010 | 12.97 | 12.99 | 12.63 | 12.72 | 1,107,688 | -0.07(-0.52%) |
Sep 08, 2010 | 12.88 | 12.96 | 12.73 | 12.78 | 1,182,544 | -0.05(-0.40%) |
Sep 07, 2010 | 12.85 | 12.94 | 12.81 | 12.84 | 5,092 | -0.11(-0.84%) |
Sep 03, 2010 | 13.07 | 13.12 | 12.87 | 12.94 | 1,380,060 | -0.03(-0.24%) |
Sep 02, 2010 | 12.93 | 13.01 | 12.79 | 12.98 | 2,532 | +0.11(+0.88%) |