Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.95 | 13.05 | 12.70 | 12.78 | 48,325 | -0.18(-1.39%) |
Sep 29, 2011 | 12.98 | 13.09 | 12.96 | 12.96 | 29,369 | +0.07(+0.54%) |
Sep 28, 2011 | 13.08 | 13.09 | 12.83 | 12.89 | 37,249 | -0.07(-0.54%) |
Sep 27, 2011 | 13.01 | 13.02 | 12.74 | 12.96 | 49,545 | +0.08(+0.62%) |
Sep 26, 2011 | 12.92 | 12.92 | 12.54 | 12.88 | 64,980 | +0.03(+0.23%) |
Sep 23, 2011 | 12.92 | 12.98 | 12.75 | 12.85 | 40,464 | -0.04(-0.31%) |
Sep 22, 2011 | 12.89 | 12.99 | 12.66 | 12.89 | 65,521 | -0.17(-1.30%) |
Sep 21, 2011 | 13.15 | 13.25 | 13.04 | 13.06 | 58,728 | -0.09(-0.68%) |
Sep 20, 2011 | 12.87 | 13.15 | 12.85 | 13.15 | 46,659 | +0.31(+2.41%) |
Sep 19, 2011 | 12.98 | 12.99 | 12.67 | 12.84 | 64,323 | -0.17(-1.31%) |
Sep 16, 2011 | 13.18 | 13.29 | 13.00 | 13.01 | 47,796 | -0.13(-0.99%) |
Sep 15, 2011 | 13.28 | 13.33 | 13.02 | 13.14 | 40,197 | -0.10(-0.76%) |
Sep 14, 2011 | 13.28 | 13.28 | 13.10 | 13.24 | 41,726 | +0.01(+0.08%) |
Sep 13, 2011 | 13.14 | 13.26 | 13.04 | 13.23 | 50,833 | -0.04(-0.30%) |
Sep 12, 2011 | 13.15 | 13.27 | 13.01 | 13.27 | 49,171 | -0.02(-0.15%) |
Sep 09, 2011 | 13.26 | 13.30 | 13.10 | 13.29 | 48,547 | -0.02(-0.15%) |
Sep 08, 2011 | 13.07 | 13.36 | 13.06 | 13.31 | 40,417 | +0.13(+0.99%) |
Sep 07, 2011 | 13.14 | 13.18 | 13.04 | 13.18 | 35,310 | +0.12(+0.92%) |
Sep 06, 2011 | 13.00 | 13.09 | 12.86 | 13.06 | 43,769 | -0.09(-0.68%) |
Sep 02, 2011 | 13.10 | 13.30 | 13.00 | 13.15 | 36,823 | -0.05(-0.38%) |
Sep 01, 2011 | 13.08 | 13.34 | 13.03 | 13.20 | 69,132 | +0.21(+1.62%) |
Aug 31, 2011 | 12.83 | 13.06 | 12.76 | 12.99 | 69,090 | +0.28(+2.20%) |
Aug 30, 2011 | 12.79 | 12.89 | 12.71 | 12.71 | 55,206 | -0.05(-0.38%) |
Aug 29, 2011 | 12.78 | 12.86 | 12.71 | 12.76 | 31,874 | +0.09(+0.72%) |
Aug 26, 2011 | 12.48 | 12.69 | 12.39 | 12.67 | 37,164 | +0.24(+1.91%) |
Aug 25, 2011 | 12.39 | 12.54 | 12.26 | 12.43 | 46,445 | +0.00(+0.00%) |
Aug 24, 2011 | 12.41 | 12.50 | 12.36 | 12.43 | 28,751 | +0.03(+0.24%) |
Aug 23, 2011 | 12.21 | 12.43 | 12.07 | 12.40 | 59,359 | +0.17(+1.39%) |
Aug 22, 2011 | 12.55 | 12.63 | 12.00 | 12.23 | 67,892 | -0.20(-1.61%) |
Aug 19, 2011 | 12.61 | 12.68 | 12.40 | 12.43 | 46,860 | -0.33(-2.59%) |
Aug 18, 2011 | 12.63 | 12.82 | 12.61 | 12.76 | 70,751 | -0.17(-1.31%) |
Aug 17, 2011 | 12.56 | 12.93 | 12.51 | 12.93 | 63,425 | +0.46(+3.69%) |
Aug 16, 2011 | 12.50 | 12.71 | 12.41 | 12.47 | 60,631 | -0.12(-0.95%) |
Aug 15, 2011 | 12.33 | 12.64 | 12.30 | 12.59 | 41,787 | +0.25(+2.03%) |
Aug 12, 2011 | 12.15 | 12.35 | 11.91 | 12.34 | 61,284 | +0.22(+1.82%) |
Aug 11, 2011 | 12.47 | 12.50 | 11.95 | 12.12 | 168,189 | -0.38(-3.04%) |
Aug 10, 2011 | 12.09 | 12.52 | 12.09 | 12.50 | 84,820 | +0.09(+0.73%) |
Aug 09, 2011 | 12.52 | 12.41 | 11.42 | 12.41 | 118,689 | +0.65(+5.53%) |
Aug 08, 2011 | 12.52 | 12.73 | 11.30 | 11.76 | 201,869 | -1.42(-10.77%) |
Aug 05, 2011 | 13.65 | 13.67 | 12.65 | 13.18 | 112,600 | -0.42(-3.09%) |
Aug 04, 2011 | 13.88 | 13.93 | 13.42 | 13.60 | 59,158 | -0.26(-1.88%) |
Aug 03, 2011 | 13.83 | 13.89 | 13.63 | 13.86 | 41,538 | -0.02(-0.14%) |
Aug 02, 2011 | 13.58 | 13.92 | 13.58 | 13.88 | 64,920 | +0.23(+1.68%) |
Aug 01, 2011 | 13.44 | 13.67 | 13.40 | 13.65 | 54,244 | +0.38(+2.86%) |
Jul 29, 2011 | 13.49 | 13.66 | 13.27 | 13.27 | 105,634 | -0.32(-2.35%) |
Jul 28, 2011 | 13.91 | 13.91 | 13.41 | 13.59 | 112,977 | -0.33(-2.37%) |
Jul 27, 2011 | 14.16 | 14.16 | 13.78 | 13.92 | 54,578 | -0.24(-1.69%) |
Jul 26, 2011 | 14.08 | 14.18 | 14.01 | 14.16 | 32,334 | +0.17(+1.22%) |
Jul 25, 2011 | 14.10 | 14.18 | 13.95 | 13.99 | 56,936 | -0.19(-1.34%) |
Jul 22, 2011 | 14.10 | 14.18 | 14.07 | 14.18 | 58,183 | +0.24(+1.72%) |
Jul 21, 2011 | 14.07 | 14.15 | 13.93 | 13.94 | 39,986 | -0.06(-0.43%) |
Jul 20, 2011 | 13.91 | 14.12 | 13.91 | 14.00 | 31,599 | +0.10(+0.72%) |
Jul 19, 2011 | 13.99 | 14.12 | 13.90 | 13.90 | 35,314 | -0.10(-0.71%) |
Jul 18, 2011 | 14.03 | 14.17 | 13.85 | 14.00 | 59,069 | -0.18(-1.27%) |
Jul 15, 2011 | 14.14 | 14.20 | 13.90 | 14.18 | 59,629 | +0.07(+0.50%) |
Jul 14, 2011 | 14.18 | 14.24 | 13.99 | 14.11 | 47,599 | -0.04(-0.28%) |
Jul 13, 2011 | 13.90 | 14.31 | 13.75 | 14.15 | 149,643 | +0.15(+1.07%) |
Jul 12, 2011 | 13.93 | 14.00 | 13.84 | 14.00 | 50,674 | -0.03(-0.21%) |
Jul 11, 2011 | 14.18 | 14.27 | 14.00 | 14.03 | 65,413 | -0.22(-1.54%) |
Jul 08, 2011 | 14.11 | 14.25 | 14.11 | 14.25 | 29,168 | +0.01(+0.07%) |
Jul 07, 2011 | 14.03 | 14.24 | 14.03 | 14.24 | 49,583 | +0.14(+0.99%) |
Jul 06, 2011 | 13.99 | 14.10 | 13.91 | 14.10 | 45,751 | +0.07(+0.50%) |
Jul 05, 2011 | 14.12 | 14.12 | 13.85 | 14.03 | 44,805 | -0.05(-0.36%) |
Jul 01, 2011 | 13.76 | 14.09 | 13.76 | 14.08 | 60,917 | +0.26(+1.88%) |
Jun 30, 2011 | 14.24 | 14.24 | 13.71 | 13.82 | 179,796 | -0.48(-3.36%) |
Jun 29, 2011 | 14.35 | 14.38 | 14.21 | 14.30 | 49,428 | -0.05(-0.35%) |
Jun 28, 2011 | 14.51 | 14.52 | 14.20 | 14.35 | 49,611 | -0.14(-0.97%) |
Jun 27, 2011 | 14.58 | 14.58 | 14.42 | 14.49 | 35,042 | -0.05(-0.34%) |
Jun 24, 2011 | 14.51 | 14.65 | 14.44 | 14.54 | 28,783 | +0.06(+0.44%) |
Jun 23, 2011 | 14.16 | 14.51 | 14.13 | 14.48 | 46,266 | +0.29(+2.02%) |
Jun 22, 2011 | 14.18 | 14.27 | 14.13 | 14.19 | 31,471 | +0.05(+0.35%) |
Jun 21, 2011 | 13.99 | 14.15 | 13.97 | 14.14 | 27,264 | +0.21(+1.51%) |
Jun 20, 2011 | 13.90 | 13.93 | 13.84 | 13.93 | 33,398 | -0.02(-0.14%) |
Jun 17, 2011 | 13.98 | 14.10 | 13.88 | 13.95 | 42,119 | -0.09(-0.64%) |
Jun 16, 2011 | 14.18 | 14.20 | 13.78 | 14.04 | 49,076 | -0.14(-0.99%) |
Jun 15, 2011 | 14.21 | 14.21 | 14.12 | 14.18 | 20,751 | -0.12(-0.84%) |
Jun 14, 2011 | 14.30 | 14.33 | 14.20 | 14.30 | 45,335 | +0.14(+0.99%) |
Jun 13, 2011 | 14.53 | 14.69 | 14.15 | 14.16 | 56,900 | -0.48(-3.28%) |
Jun 10, 2011 | 14.81 | 14.81 | 14.53 | 14.64 | 41,850 | -0.12(-0.81%) |
Jun 09, 2011 | 14.75 | 14.78 | 14.73 | 14.76 | 25,929 | +0.02(+0.14%) |
Jun 08, 2011 | 14.86 | 14.91 | 14.69 | 14.74 | 44,109 | -0.09(-0.61%) |
Jun 07, 2011 | 14.91 | 14.95 | 14.81 | 14.83 | 42,034 | -0.11(-0.74%) |
Jun 06, 2011 | 14.98 | 15.04 | 14.92 | 14.94 | 53,361 | -0.04(-0.27%) |
Jun 03, 2011 | 15.06 | 15.06 | 14.93 | 14.98 | 44,157 | -0.08(-0.53%) |
May 24, 2011 | 15.12 | 15.18 | 15.01 | 15.06 | 51,626 | -0.08(-0.53%) |
May 23, 2011 | 15.06 | 15.14 | 15.03 | 15.14 | 30,998 | +0.04(+0.26%) |
May 20, 2011 | 14.92 | 15.12 | 14.90 | 15.10 | 31,561 | +0.25(+1.68%) |
May 19, 2011 | 15.12 | 15.18 | 14.79 | 14.85 | 77,750 | -0.17(-1.13%) |
May 18, 2011 | 14.93 | 15.06 | 14.90 | 15.02 | 52,268 | +0.14(+0.94%) |
May 17, 2011 | 15.02 | 15.05 | 14.88 | 14.88 | 52,538 | -0.10(-0.67%) |
May 16, 2011 | 14.99 | 15.05 | 14.96 | 14.98 | 46,530 | -0.01(-0.07%) |
May 13, 2011 | 14.98 | 14.99 | 14.93 | 14.99 | 37,861 | +0.01(+0.07%) |
May 12, 2011 | 14.80 | 14.98 | 14.78 | 14.98 | 25,753 | +0.12(+0.81%) |
May 11, 2011 | 14.87 | 14.96 | 14.83 | 14.86 | 94,638 | +0.05(+0.34%) |
May 10, 2011 | 14.84 | 14.88 | 14.71 | 14.81 | 67,592 | +0.01(+0.07%) |
May 09, 2011 | 14.71 | 14.80 | 14.67 | 14.80 | 53,624 | +0.02(+0.14%) |
May 06, 2011 | 14.66 | 14.78 | 14.62 | 14.78 | 44,607 | +0.16(+1.09%) |
May 05, 2011 | 14.60 | 14.75 | 14.55 | 14.62 | 45,663 | +0.02(+0.14%) |
May 04, 2011 | 14.64 | 14.67 | 14.58 | 14.60 | 34,354 | -0.04(-0.27%) |
May 03, 2011 | 14.61 | 14.65 | 14.54 | 14.64 | 28,886 | +0.00(+0.00%) |
May 02, 2011 | 14.64 | 14.64 | 14.64 | 14.64 | 31,688 | +0.15(+1.04%) |
Apr 29, 2011 | 14.42 | 14.51 | 14.38 | 14.49 | 40,448 | +0.13(+0.91%) |
Apr 28, 2011 | 14.30 | 14.42 | 14.28 | 14.36 | 30,155 | +0.06(+0.42%) |
Apr 27, 2011 | 14.46 | 14.46 | 14.23 | 14.30 | 47,507 | -0.09(-0.63%) |
Apr 26, 2011 | 14.34 | 14.40 | 14.30 | 14.39 | 47,368 | +0.06(+0.42%) |
Apr 25, 2011 | 14.45 | 14.48 | 14.33 | 14.33 | 41,062 | -0.14(-0.97%) |
Apr 21, 2011 | 14.55 | 14.61 | 14.47 | 14.47 | 37,156 | -0.05(-0.35%) |
Apr 20, 2011 | 14.42 | 14.61 | 14.39 | 14.52 | 50,604 | +0.14(+0.98%) |
Apr 19, 2011 | 14.20 | 14.38 | 14.20 | 14.38 | 31,270 | +0.18(+1.27%) |
Apr 18, 2011 | 14.33 | 14.37 | 14.19 | 14.20 | 49,302 | -0.13(-0.91%) |
Apr 15, 2011 | 14.42 | 14.44 | 14.32 | 14.33 | 33,588 | -0.02(-0.14%) |
Apr 14, 2011 | 14.28 | 14.39 | 14.26 | 14.35 | 25,758 | -0.01(-0.07%) |
Apr 13, 2011 | 14.55 | 14.55 | 14.35 | 14.36 | 34,300 | -0.30(-2.05%) |
Apr 12, 2011 | 14.56 | 14.66 | 14.28 | 14.66 | 75,540 | +0.06(+0.41%) |
Apr 11, 2011 | 14.66 | 14.73 | 14.55 | 14.60 | 47,337 | -0.15(-1.02%) |
Apr 08, 2011 | 14.75 | 14.79 | 14.66 | 14.75 | 36,165 | +0.00(+0.00%) |
Apr 07, 2011 | 14.98 | 14.98 | 14.62 | 14.75 | 27,564 | +0.00(+0.00%) |
Apr 06, 2011 | 14.62 | 14.75 | 14.62 | 14.75 | 39,477 | +0.11(+0.75%) |
Apr 05, 2011 | 14.51 | 14.64 | 14.50 | 14.64 | 30,517 | +0.07(+0.48%) |
Apr 04, 2011 | 14.60 | 14.66 | 14.52 | 14.57 | 46,685 | -0.08(-0.55%) |
Apr 01, 2011 | 14.48 | 14.65 | 14.45 | 14.65 | 44,915 | +0.23(+1.58%) |
Mar 31, 2011 | 14.29 | 14.44 | 14.29 | 14.42 | 26,022 | +0.07(+0.50%) |
Mar 30, 2011 | 14.40 | 14.45 | 14.28 | 14.35 | 48,525 | -0.04(-0.28%) |
Mar 29, 2011 | 14.50 | 14.53 | 14.33 | 14.39 | 29,931 | -0.07(-0.48%) |
Mar 28, 2011 | 14.51 | 14.54 | 14.44 | 14.46 | 43,019 | -0.01(-0.07%) |
Mar 25, 2011 | 14.49 | 14.49 | 14.21 | 14.47 | 31,205 | +0.02(+0.14%) |
Mar 24, 2011 | 14.23 | 14.51 | 14.12 | 14.45 | 55,238 | +0.25(+1.76%) |
Mar 23, 2011 | 14.10 | 14.22 | 14.03 | 14.20 | 33,338 | +0.12(+0.85%) |
Mar 22, 2011 | 14.12 | 14.12 | 14.00 | 14.08 | 26,105 | -0.01(-0.07%) |
Mar 21, 2011 | 14.02 | 14.09 | 14.02 | 14.09 | 34,527 | +0.18(+1.29%) |
Mar 18, 2011 | 13.84 | 13.91 | 13.81 | 13.91 | 27,731 | +0.14(+1.02%) |
Mar 17, 2011 | 13.70 | 13.84 | 13.70 | 13.77 | 67,249 | +0.09(+0.66%) |
Mar 16, 2011 | 14.03 | 14.08 | 13.58 | 13.68 | 77,585 | -0.32(-2.29%) |
Mar 15, 2011 | 14.00 | 14.22 | 13.98 | 14.00 | 82,540 | -0.22(-1.55%) |
Mar 14, 2011 | 14.34 | 14.43 | 14.22 | 14.22 | 25,242 | -0.18(-1.24%) |
Mar 11, 2011 | 14.32 | 14.44 | 14.32 | 14.40 | 25,532 | -0.06(-0.41%) |
Mar 10, 2011 | 14.42 | 14.50 | 14.33 | 14.46 | 35,182 | +0.01(+0.07%) |
Mar 09, 2011 | 14.41 | 14.54 | 14.38 | 14.45 | 37,151 | -0.02(-0.14%) |
Mar 08, 2011 | 14.35 | 14.47 | 14.33 | 14.47 | 37,647 | +0.09(+0.63%) |
Mar 07, 2011 | 14.47 | 14.54 | 14.37 | 14.38 | 43,191 | -0.17(-1.17%) |
Mar 04, 2011 | 14.46 | 14.56 | 14.42 | 14.55 | 35,036 | +0.05(+0.34%) |
Mar 03, 2011 | 14.60 | 14.63 | 14.43 | 14.50 | 46,665 | -0.10(-0.68%) |
Mar 02, 2011 | 14.58 | 14.68 | 14.49 | 14.60 | 47,238 | +0.02(+0.14%) |
Mar 01, 2011 | 14.64 | 14.68 | 14.57 | 14.58 | 38,478 | -0.15(-1.02%) |
Feb 28, 2011 | 14.57 | 14.73 | 14.53 | 14.73 | 36,383 | +0.20(+1.38%) |
Feb 25, 2011 | 14.40 | 14.53 | 14.40 | 14.53 | 22,952 | +0.10(+0.69%) |
Feb 24, 2011 | 14.48 | 14.48 | 14.39 | 14.43 | 35,122 | +0.02(+0.17%) |
Feb 23, 2011 | 14.28 | 14.45 | 14.25 | 14.41 | 32,144 | +0.18(+1.24%) |
Feb 22, 2011 | 14.34 | 14.45 | 14.21 | 14.23 | 63,483 | -0.26(-1.79%) |
Feb 18, 2011 | 14.53 | 14.61 | 14.42 | 14.49 | 40,917 | -0.09(-0.62%) |
Feb 17, 2011 | 14.59 | 14.62 | 14.50 | 14.58 | 31,007 | -0.06(-0.41%) |
Feb 16, 2011 | 14.65 | 14.67 | 14.56 | 14.64 | 31,328 | +0.07(+0.48%) |
Feb 15, 2011 | 14.61 | 14.81 | 14.54 | 14.57 | 68,250 | -0.08(-0.55%) |
Feb 14, 2011 | 14.79 | 14.83 | 14.59 | 14.65 | 51,194 | -0.14(-0.95%) |
Feb 11, 2011 | 14.62 | 14.79 | 14.56 | 14.79 | 59,498 | +0.05(+0.34%) |
Feb 10, 2011 | 14.58 | 14.77 | 14.56 | 14.74 | 63,205 | +0.17(+1.17%) |
Feb 09, 2011 | 14.58 | 14.64 | 14.50 | 14.57 | 53,516 | -0.11(-0.75%) |
Feb 08, 2011 | 14.67 | 14.73 | 14.62 | 14.68 | 56,450 | -0.05(-0.34%) |
Feb 07, 2011 | 14.50 | 14.73 | 14.50 | 14.73 | 53,896 | +0.20(+1.38%) |
Feb 04, 2011 | 14.54 | 14.57 | 14.50 | 14.53 | 74,203 | -0.06(-0.41%) |
Feb 03, 2011 | 14.46 | 14.65 | 14.46 | 14.59 | 73,302 | +0.09(+0.62%) |
Feb 02, 2011 | 14.32 | 14.50 | 14.32 | 14.50 | 60,757 | +0.12(+0.83%) |
Feb 01, 2011 | 14.32 | 14.41 | 14.26 | 14.38 | 79,270 | +0.09(+0.63%) |
Jan 31, 2011 | 14.21 | 14.29 | 14.20 | 14.29 | 47,527 | +0.12(+0.85%) |
Jan 28, 2011 | 14.17 | 14.19 | 14.10 | 14.17 | 50,176 | +0.07(+0.49%) |
Jan 27, 2011 | 14.10 | 14.13 | 14.03 | 14.10 | 68,750 | +0.03(+0.22%) |
Jan 26, 2011 | 13.98 | 14.10 | 13.98 | 14.07 | 61,532 | +0.04(+0.29%) |
Jan 25, 2011 | 13.95 | 14.03 | 13.95 | 14.03 | 43,294 | +0.11(+0.79%) |
Jan 24, 2011 | 13.78 | 13.92 | 13.76 | 13.92 | 63,808 | +0.16(+1.16%) |
Jan 21, 2011 | 13.60 | 13.76 | 13.50 | 13.76 | 48,586 | +0.16(+1.18%) |
Jan 20, 2011 | 13.75 | 13.78 | 13.54 | 13.60 | 49,152 | -0.16(-1.16%) |
Jan 19, 2011 | 13.97 | 13.98 | 13.75 | 13.76 | 49,222 | -0.18(-1.29%) |
Jan 18, 2011 | 13.96 | 13.98 | 13.82 | 13.94 | 33,209 | -0.02(-0.14%) |
Jan 14, 2011 | 13.95 | 14.05 | 13.89 | 13.96 | 69,792 | -0.01(-0.07%) |
Jan 13, 2011 | 13.89 | 13.98 | 13.77 | 13.97 | 63,412 | +0.00(+0.00%) |
Jan 12, 2011 | 13.99 | 14.04 | 13.95 | 13.97 | 48,649 | -0.08(-0.57%) |
Jan 11, 2011 | 14.01 | 14.05 | 13.95 | 14.05 | 61,599 | +0.05(+0.36%) |
Jan 10, 2011 | 13.87 | 14.00 | 13.83 | 14.00 | 60,044 | +0.13(+0.94%) |
Jan 07, 2011 | 13.80 | 13.88 | 13.78 | 13.87 | 37,511 | +0.07(+0.51%) |
Jan 06, 2011 | 13.78 | 13.89 | 13.78 | 13.80 | 50,006 | -0.03(-0.22%) |
Jan 05, 2011 | 13.83 | 13.96 | 13.76 | 13.83 | 94,540 | +0.08(+0.58%) |
Jan 04, 2011 | 13.77 | 13.77 | 13.67 | 13.75 | 37,311 | +0.05(+0.36%) |
Jan 03, 2011 | 13.57 | 13.70 | 13.56 | 13.70 | 46,950 | +0.20(+1.48%) |
Dec 31, 2010 | 13.46 | 13.55 | 13.40 | 13.50 | 32,154 | +0.08(+0.60%) |
Dec 30, 2010 | 13.47 | 13.47 | 13.28 | 13.42 | 26,756 | +0.01(+0.07%) |
Dec 29, 2010 | 13.43 | 13.50 | 13.41 | 13.41 | 25,916 | -0.09(-0.67%) |
Dec 28, 2010 | 13.49 | 13.50 | 13.35 | 13.50 | 39,241 | +0.09(+0.67%) |
Dec 27, 2010 | 13.25 | 13.44 | 13.25 | 13.41 | 47,407 | +0.11(+0.83%) |
Dec 23, 2010 | 13.10 | 13.32 | 13.10 | 13.30 | 41,981 | +0.15(+1.14%) |
Dec 22, 2010 | 13.07 | 13.20 | 12.96 | 13.15 | 63,741 | +0.09(+0.69%) |
Dec 21, 2010 | 13.01 | 13.10 | 12.96 | 13.06 | 52,248 | +0.05(+0.38%) |
Dec 20, 2010 | 13.05 | 13.11 | 12.93 | 13.01 | 60,494 | -0.04(-0.31%) |
Dec 17, 2010 | 13.02 | 13.16 | 12.89 | 13.05 | 59,368 | -0.01(-0.08%) |
Dec 16, 2010 | 12.77 | 13.10 | 12.77 | 13.06 | 91,844 | +0.20(+1.56%) |
Dec 15, 2010 | 13.00 | 13.00 | 12.72 | 12.86 | 59,145 | -0.11(-0.85%) |
Dec 14, 2010 | 13.12 | 13.13 | 12.79 | 12.97 | 128,404 | -0.21(-1.59%) |
Dec 13, 2010 | 13.48 | 13.48 | 13.02 | 13.18 | 84,419 | -0.34(-2.51%) |
Dec 10, 2010 | 13.49 | 13.52 | 13.38 | 13.52 | 49,264 | -0.05(-0.37%) |
Dec 09, 2010 | 13.49 | 13.57 | 13.24 | 13.57 | 99,929 | +0.15(+1.12%) |
Dec 08, 2010 | 13.53 | 13.53 | 13.35 | 13.42 | 48,811 | -0.08(-0.59%) |
Dec 07, 2010 | 13.50 | 13.52 | 13.40 | 13.50 | 50,082 | +0.01(+0.07%) |
Dec 06, 2010 | 13.55 | 13.58 | 13.41 | 13.49 | 62,789 | -0.09(-0.66%) |
Dec 03, 2010 | 13.59 | 13.65 | 13.49 | 13.58 | 40,518 | -0.01(-0.07%) |
Dec 02, 2010 | 13.55 | 13.65 | 13.54 | 13.59 | 53,381 | -0.03(-0.22%) |
Dec 01, 2010 | 13.68 | 13.73 | 13.61 | 13.62 | 43,346 | +0.05(+0.37%) |
Nov 30, 2010 | 13.54 | 13.62 | 13.48 | 13.57 | 41,645 | +0.07(+0.52%) |
Nov 29, 2010 | 13.63 | 13.67 | 13.49 | 13.50 | 41,292 | -0.09(-0.66%) |
Nov 26, 2010 | 13.53 | 13.59 | 13.53 | 13.59 | 16,153 | +0.06(+0.44%) |
Nov 24, 2010 | 13.53 | 13.53 | 13.53 | 13.53 | 42,604 | +0.11(+0.82%) |
Nov 23, 2010 | 13.39 | 13.50 | 13.38 | 13.42 | 32,396 | -0.01(-0.07%) |
Nov 22, 2010 | 13.34 | 13.47 | 13.34 | 13.43 | 38,539 | +0.02(+0.15%) |
Nov 19, 2010 | 13.44 | 13.44 | 13.30 | 13.41 | 34,599 | +0.01(+0.07%) |
Nov 18, 2010 | 13.39 | 13.49 | 13.35 | 13.40 | 51,048 | +0.15(+1.13%) |
Nov 17, 2010 | 13.08 | 13.37 | 12.98 | 13.25 | 81,878 | +0.20(+1.53%) |
Nov 16, 2010 | 13.05 | 13.17 | 12.54 | 13.05 | 182,815 | -0.18(-1.36%) |
Nov 15, 2010 | 13.99 | 14.04 | 12.89 | 13.23 | 167,092 | -0.71(-5.09%) |
Nov 12, 2010 | 13.96 | 14.00 | 13.90 | 13.94 | 31,933 | -0.04(-0.29%) |
Nov 11, 2010 | 14.19 | 14.19 | 13.84 | 13.98 | 74,023 | -0.25(-1.76%) |
Nov 10, 2010 | 14.25 | 14.34 | 14.18 | 14.23 | 42,612 | -0.13(-0.91%) |
Nov 09, 2010 | 14.31 | 14.39 | 14.25 | 14.36 | 61,318 | -0.00(-0.00%) |
Nov 08, 2010 | 14.29 | 14.40 | 14.26 | 14.36 | 37,757 | -0.00(-0.00%) |
Nov 05, 2010 | 14.23 | 14.38 | 14.20 | 14.36 | 39,595 | +0.11(+0.78%) |
Nov 04, 2010 | 14.10 | 14.25 | 14.10 | 14.25 | 40,941 | +0.14(+0.99%) |
Nov 03, 2010 | 14.18 | 14.19 | 14.10 | 14.11 | 24,218 | +0.01(+0.07%) |
Nov 02, 2010 | 14.23 | 14.23 | 14.10 | 14.10 | 26,049 | -0.09(-0.63%) |
Nov 01, 2010 | 14.04 | 14.20 | 14.04 | 14.19 | 32,868 | +0.15(+1.07%) |
Oct 29, 2010 | 14.22 | 14.30 | 13.99 | 14.04 | 63,756 | -0.18(-1.27%) |
Oct 28, 2010 | 14.08 | 14.22 | 14.05 | 14.22 | 29,614 | +0.21(+1.50%) |
Oct 27, 2010 | 14.07 | 14.18 | 13.99 | 14.01 | 32,210 | -0.22(-1.55%) |
Oct 25, 2010 | 14.32 | 14.38 | 14.17 | 14.23 | 51,042 | -0.07(-0.49%) |
Oct 22, 2010 | 14.26 | 14.38 | 14.21 | 14.30 | 37,671 | +0.00(+0.00%) |
Oct 21, 2010 | 14.13 | 14.30 | 14.13 | 14.30 | 24,811 | +0.21(+1.49%) |
Oct 20, 2010 | 14.08 | 14.17 | 14.00 | 14.09 | 22,742 | +0.04(+0.28%) |
Oct 19, 2010 | 14.09 | 14.14 | 14.00 | 14.05 | 38,262 | -0.04(-0.28%) |
Oct 18, 2010 | 14.21 | 14.34 | 14.04 | 14.09 | 59,232 | -0.21(-1.47%) |
Oct 15, 2010 | 14.23 | 14.34 | 14.20 | 14.30 | 37,208 | -0.02(-0.14%) |
Oct 14, 2010 | 14.58 | 14.62 | 14.27 | 14.32 | 61,397 | -0.21(-1.45%) |
Oct 13, 2010 | 14.51 | 14.59 | 14.40 | 14.53 | 50,104 | -0.03(-0.21%) |
Oct 12, 2010 | 14.39 | 14.61 | 14.38 | 14.56 | 64,705 | +0.19(+1.32%) |
Oct 11, 2010 | 14.34 | 14.39 | 14.20 | 14.37 | 54,695 | +0.06(+0.42%) |
Oct 08, 2010 | 14.31 | 14.35 | 14.23 | 14.31 | 34,667 | +0.02(+0.14%) |
Oct 07, 2010 | 14.18 | 14.37 | 14.18 | 14.29 | 31,148 | +0.09(+0.63%) |
Oct 06, 2010 | 14.21 | 14.31 | 14.16 | 14.20 | 51,131 | -0.05(-0.35%) |
Oct 05, 2010 | 14.18 | 14.38 | 14.18 | 14.25 | 52,657 | +0.10(+0.71%) |
Oct 04, 2010 | 14.08 | 14.21 | 14.08 | 14.15 | 51,430 | +0.03(+0.21%) |