Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.13 | 13.23 | 12.96 | 12.97 | 5,915,660 | -0.33(-2.47%) |
Sep 29, 2011 | 13.50 | 13.53 | 13.07 | 13.29 | 3,502,707 | +0.01(+0.06%) |
Sep 28, 2011 | 13.58 | 13.66 | 13.27 | 13.29 | 3,296,123 | -0.26(-1.95%) |
Sep 27, 2011 | 13.65 | 13.76 | 13.47 | 13.55 | 3,808,478 | +0.16(+1.19%) |
Sep 26, 2011 | 13.25 | 13.41 | 13.02 | 13.39 | 2,953,024 | +0.26(+2.01%) |
Sep 23, 2011 | 12.98 | 13.20 | 12.96 | 13.13 | 6,592,020 | +0.06(+0.44%) |
Sep 22, 2011 | 13.10 | 13.21 | 12.89 | 13.07 | 6,888,725 | -0.42(-3.08%) |
Sep 21, 2011 | 13.88 | 13.92 | 13.49 | 13.49 | 4,837,180 | -0.36(-2.62%) |
Sep 20, 2011 | 13.93 | 14.07 | 13.84 | 13.85 | 3,787,901 | -0.02(-0.15%) |
Sep 19, 2011 | 13.74 | 13.94 | 13.66 | 13.87 | 6,522,872 | -0.08(-0.57%) |
Sep 16, 2011 | 13.89 | 13.98 | 13.82 | 13.95 | 5,951,529 | +0.09(+0.65%) |
Sep 15, 2011 | 13.79 | 13.87 | 13.65 | 13.86 | 4,462,421 | +0.22(+1.61%) |
Sep 14, 2011 | 13.53 | 13.80 | 13.34 | 13.64 | 2,148,920 | +0.19(+1.43%) |
Sep 13, 2011 | 13.34 | 13.49 | 13.27 | 13.45 | 7,010,350 | +0.14(+1.03%) |
Sep 12, 2011 | 13.06 | 13.32 | 13.02 | 13.31 | 2,378,190 | +0.08(+0.64%) |
Sep 09, 2011 | 13.43 | 13.47 | 13.14 | 13.23 | 2,228,331 | -0.35(-2.56%) |
Sep 08, 2011 | 13.61 | 13.78 | 13.55 | 13.57 | 2,681,743 | -0.12(-0.85%) |
Sep 07, 2011 | 13.54 | 13.69 | 13.50 | 13.69 | 1,847,823 | +0.34(+2.51%) |
Sep 06, 2011 | 13.05 | 13.37 | 13.04 | 13.36 | 1,980,158 | -0.04(-0.31%) |
Sep 02, 2011 | 13.49 | 13.54 | 13.36 | 13.40 | 4,649,224 | -0.33(-2.41%) |
Sep 01, 2011 | 13.88 | 14.00 | 13.71 | 13.73 | 4,587,242 | -0.14(-1.00%) |
Aug 31, 2011 | 13.92 | 14.02 | 13.77 | 13.87 | 3,267,997 | +0.04(+0.31%) |
Aug 30, 2011 | 13.71 | 13.90 | 13.62 | 13.83 | 5,331,915 | +0.08(+0.58%) |
Aug 29, 2011 | 13.56 | 13.76 | 13.55 | 13.75 | 7,921,457 | +0.34(+2.56%) |
Aug 26, 2011 | 13.09 | 13.44 | 12.91 | 13.40 | 3,701,333 | +0.24(+1.86%) |
Aug 25, 2011 | 13.40 | 13.45 | 13.11 | 13.16 | 4,167,698 | -0.21(-1.58%) |
Aug 24, 2011 | 13.20 | 13.38 | 13.13 | 13.37 | 2,726,931 | +0.15(+1.15%) |
Aug 23, 2011 | 12.81 | 13.22 | 12.77 | 13.22 | 4,420,576 | +0.45(+3.55%) |
Aug 22, 2011 | 12.99 | 13.00 | 12.73 | 12.76 | 4,490,834 | +0.04(+0.32%) |
Aug 19, 2011 | 12.76 | 13.09 | 12.70 | 12.72 | 5,006,986 | -0.23(-1.76%) |
Aug 18, 2011 | 13.19 | 13.20 | 12.81 | 12.95 | 4,258,918 | -0.60(-4.40%) |
Aug 17, 2011 | 13.59 | 13.72 | 13.43 | 13.55 | 4,595,533 | -0.01(-0.05%) |
Aug 16, 2011 | 13.54 | 13.67 | 13.41 | 13.55 | 5,530,926 | -0.12(-0.91%) |
Aug 15, 2011 | 13.55 | 13.69 | 13.49 | 13.68 | 3,070,826 | +0.22(+1.65%) |
Aug 12, 2011 | 13.47 | 13.55 | 13.32 | 13.46 | 7,065,891 | +0.18(+1.37%) |
Aug 11, 2011 | 12.88 | 13.49 | 12.85 | 13.28 | 9,918,746 | +0.51(+3.96%) |
Aug 10, 2011 | 13.07 | 13.21 | 12.76 | 12.77 | 15,065,759 | -0.55(-4.12%) |
Aug 09, 2011 | 13.44 | 13.33 | 12.55 | 13.32 | 13,126,307 | +0.55(+4.31%) |
Aug 08, 2011 | 13.21 | 13.38 | 12.76 | 12.77 | 18,028,022 | -0.79(-5.85%) |
Aug 05, 2011 | 13.75 | 13.78 | 13.20 | 13.56 | 13,885,170 | -0.01(-0.11%) |
Aug 04, 2011 | 14.05 | 14.06 | 13.56 | 13.57 | 10,146,383 | -0.66(-4.65%) |
Aug 03, 2011 | 14.17 | 14.25 | 13.91 | 14.24 | 10,404,137 | +0.11(+0.75%) |
Aug 02, 2011 | 14.39 | 14.47 | 14.13 | 14.13 | 13,457,273 | -0.36(-2.52%) |
Aug 01, 2011 | 14.73 | 14.77 | 14.35 | 14.50 | 6,377,737 | -0.07(-0.51%) |
Jul 29, 2011 | 14.51 | 14.70 | 14.45 | 14.57 | 7,467,590 | -0.08(-0.56%) |
Jul 28, 2011 | 14.67 | 14.82 | 14.63 | 14.65 | 2,982,840 | -0.03(-0.19%) |
Jul 27, 2011 | 14.91 | 14.91 | 14.65 | 14.68 | 6,180,803 | -0.32(-2.12%) |
Jul 26, 2011 | 15.02 | 15.07 | 14.97 | 15.00 | 1,902,729 | -0.05(-0.34%) |
Jul 25, 2011 | 14.96 | 15.11 | 14.96 | 15.05 | 2,460,560 | -0.06(-0.42%) |
Jul 22, 2011 | 15.09 | 15.13 | 15.09 | 15.11 | 1,645,800 | +0.06(+0.38%) |
Jul 21, 2011 | 14.98 | 15.09 | 14.92 | 15.05 | 3,541,852 | +0.15(+1.03%) |
Jul 20, 2011 | 15.01 | 15.01 | 14.88 | 14.90 | 1,929,487 | -0.05(-0.31%) |
Jul 19, 2011 | 14.76 | 14.96 | 14.76 | 14.95 | 1,964,080 | +0.29(+1.96%) |
Jul 18, 2011 | 14.70 | 14.73 | 14.55 | 14.66 | 2,285,291 | -0.10(-0.66%) |
Jul 15, 2011 | 14.73 | 14.76 | 14.64 | 14.76 | 1,695,802 | +0.13(+0.89%) |
Jul 14, 2011 | 14.79 | 14.84 | 14.59 | 14.63 | 8,035,366 | -0.12(-0.80%) |
Jul 13, 2011 | 14.76 | 14.90 | 14.71 | 14.74 | 1,773,430 | +0.05(+0.37%) |
Jul 12, 2011 | 14.74 | 14.83 | 14.68 | 14.69 | 2,816,719 | -0.09(-0.58%) |
Jul 11, 2011 | 14.86 | 14.92 | 14.74 | 14.78 | 1,510,213 | -0.26(-1.70%) |
Jul 08, 2011 | 14.94 | 15.03 | 14.90 | 15.03 | 3,946,605 | -0.08(-0.53%) |
Jul 07, 2011 | 15.08 | 15.15 | 15.05 | 15.11 | 2,676,166 | +0.16(+1.07%) |
Jul 06, 2011 | 14.87 | 14.97 | 14.84 | 14.95 | 3,404,543 | +0.06(+0.40%) |
Jul 05, 2011 | 14.85 | 14.93 | 14.84 | 14.89 | 4,399,490 | +0.02(+0.14%) |
Jul 01, 2011 | 14.64 | 14.89 | 14.62 | 14.87 | 3,770,548 | +0.22(+1.51%) |
Jun 30, 2011 | 14.56 | 14.67 | 14.55 | 14.65 | 1,609,144 | +0.15(+1.00%) |
Jun 29, 2011 | 14.46 | 14.52 | 14.39 | 14.50 | 3,620,599 | +0.11(+0.75%) |
Jun 28, 2011 | 14.25 | 14.40 | 14.23 | 14.40 | 2,143,627 | +0.22(+1.52%) |
Jun 27, 2011 | 14.04 | 14.23 | 14.01 | 14.18 | 1,413,970 | +0.15(+1.04%) |
Jun 24, 2011 | 14.20 | 14.21 | 14.01 | 14.04 | 1,790,466 | -0.17(-1.22%) |
Jun 23, 2011 | 14.05 | 14.21 | 13.95 | 14.21 | 3,352,122 | +0.00(+0.00%) |
Jun 22, 2011 | 14.25 | 14.33 | 14.20 | 14.21 | 1,735,737 | -0.08(-0.59%) |
Jun 21, 2011 | 14.16 | 14.32 | 14.13 | 14.29 | 3,354,214 | +0.21(+1.49%) |
Jun 20, 2011 | 14.07 | 14.11 | 14.06 | 14.08 | 978,657 | +0.08(+0.57%) |
Jun 17, 2011 | 14.11 | 14.13 | 13.96 | 14.00 | 2,059,760 | +0.03(+0.18%) |
Jun 16, 2011 | 13.98 | 14.06 | 13.87 | 13.98 | 2,370,387 | -0.01(-0.06%) |
Jun 15, 2011 | 14.10 | 14.17 | 13.94 | 13.99 | 2,997,915 | -0.24(-1.65%) |
Jun 14, 2011 | 14.16 | 14.26 | 14.15 | 14.22 | 1,906,324 | +0.20(+1.41%) |
Jun 13, 2011 | 14.08 | 14.10 | 13.97 | 14.02 | 2,836,844 | -0.00(-0.01%) |
Jun 10, 2011 | 14.18 | 14.19 | 14.03 | 14.03 | 4,260,198 | -0.22(-1.55%) |
Jun 09, 2011 | 14.19 | 14.30 | 14.15 | 14.25 | 1,286,894 | +0.09(+0.62%) |
Jun 08, 2011 | 14.19 | 14.23 | 14.13 | 14.16 | 1,674,869 | -0.07(-0.46%) |
Jun 07, 2011 | 14.28 | 14.34 | 14.22 | 14.22 | 5,482,982 | -0.01(-0.07%) |
Jun 06, 2011 | 14.34 | 14.37 | 14.22 | 14.23 | 3,061,844 | -0.12(-0.86%) |
Jun 03, 2011 | 14.34 | 14.46 | 14.34 | 14.36 | 2,096,773 | -0.15(-1.01%) |
May 24, 2011 | 14.57 | 14.57 | 14.48 | 14.50 | 2,305,954 | -0.01(-0.06%) |
May 23, 2011 | 14.50 | 14.55 | 14.46 | 14.51 | 1,996,964 | -0.18(-1.22%) |
May 20, 2011 | 14.74 | 14.78 | 14.65 | 14.69 | 2,131,900 | -0.09(-0.60%) |
May 19, 2011 | 14.81 | 14.82 | 14.70 | 14.78 | 3,484,447 | +0.04(+0.24%) |
May 18, 2011 | 14.62 | 14.76 | 14.59 | 14.74 | 3,047,310 | +0.13(+0.89%) |
May 17, 2011 | 14.56 | 14.62 | 14.48 | 14.61 | 6,382,725 | -0.01(-0.04%) |
May 16, 2011 | 14.69 | 14.78 | 14.60 | 14.62 | 3,100,442 | -0.12(-0.81%) |
May 13, 2011 | 14.87 | 14.88 | 14.70 | 14.74 | 1,891,410 | -0.12(-0.78%) |
May 12, 2011 | 14.73 | 14.88 | 14.66 | 14.86 | 2,036,448 | +0.10(+0.65%) |
May 11, 2011 | 14.88 | 14.90 | 14.68 | 14.76 | 2,192,711 | -0.14(-0.94%) |
May 10, 2011 | 14.83 | 14.92 | 14.81 | 14.90 | 4,176,165 | +0.12(+0.84%) |
May 09, 2011 | 14.70 | 14.82 | 14.69 | 14.78 | 1,540,514 | +0.07(+0.47%) |
May 06, 2011 | 14.80 | 14.87 | 14.65 | 14.71 | 3,376,007 | +0.06(+0.43%) |
May 05, 2011 | 14.68 | 14.80 | 14.59 | 14.64 | 2,829,094 | -0.11(-0.74%) |
May 04, 2011 | 14.83 | 14.84 | 14.68 | 14.75 | 2,571,932 | -0.10(-0.65%) |
May 03, 2011 | 14.88 | 14.90 | 14.78 | 14.85 | 2,830,712 | -0.05(-0.36%) |
May 02, 2011 | 14.90 | 14.91 | 14.87 | 14.90 | 1,943,918 | -0.01(-0.04%) |
Apr 29, 2011 | 14.88 | 14.93 | 14.86 | 14.91 | 1,499,588 | +0.03(+0.21%) |
Apr 28, 2011 | 14.81 | 14.90 | 14.81 | 14.88 | 1,874,991 | +0.05(+0.34%) |
Apr 27, 2011 | 14.78 | 14.85 | 14.70 | 14.83 | 2,049,296 | +0.08(+0.53%) |
Apr 26, 2011 | 14.68 | 14.78 | 14.65 | 14.75 | 4,860,367 | +0.13(+0.86%) |
Apr 25, 2011 | 14.65 | 14.65 | 14.57 | 14.62 | 1,513,865 | -0.02(-0.14%) |
Apr 21, 2011 | 14.62 | 14.65 | 14.59 | 14.64 | 1,640,727 | +0.10(+0.71%) |
Apr 20, 2011 | 14.49 | 14.55 | 14.48 | 14.54 | 1,793,248 | +0.24(+1.66%) |
Apr 19, 2011 | 14.25 | 14.31 | 14.21 | 14.30 | 2,268,617 | +0.07(+0.52%) |
Apr 18, 2011 | 14.22 | 14.25 | 14.10 | 14.23 | 3,088,269 | -0.14(-0.97%) |
Apr 15, 2011 | 14.34 | 14.40 | 14.28 | 14.37 | 2,883,972 | +0.04(+0.28%) |
Apr 14, 2011 | 14.23 | 14.35 | 14.19 | 14.33 | 2,131,224 | +0.02(+0.12%) |
Apr 13, 2011 | 14.33 | 14.37 | 14.25 | 14.31 | 1,479,004 | +0.03(+0.24%) |
Apr 12, 2011 | 14.31 | 14.33 | 14.23 | 14.28 | 1,602,010 | -0.10(-0.72%) |
Apr 11, 2011 | 14.43 | 14.48 | 14.34 | 14.38 | 3,420,309 | -0.04(-0.25%) |
Apr 08, 2011 | 14.53 | 14.54 | 14.35 | 14.42 | 2,475,532 | -0.05(-0.33%) |
Apr 07, 2011 | 14.46 | 14.53 | 14.38 | 14.46 | 1,357,254 | -0.02(-0.13%) |
Apr 06, 2011 | 14.53 | 14.56 | 14.44 | 14.48 | 1,722,617 | +0.02(+0.13%) |
Apr 05, 2011 | 14.44 | 14.54 | 14.44 | 14.46 | 2,213,438 | -0.02(-0.12%) |
Apr 04, 2011 | 14.51 | 14.53 | 14.44 | 14.48 | 2,268,108 | +0.01(+0.06%) |
Apr 01, 2011 | 14.50 | 14.55 | 14.44 | 14.47 | 2,235,717 | +0.04(+0.28%) |
Mar 31, 2011 | 14.41 | 14.47 | 14.41 | 14.43 | 1,978,808 | +0.00(+0.03%) |
Mar 30, 2011 | 14.42 | 14.47 | 14.39 | 14.43 | 985,031 | +0.09(+0.60%) |
Mar 29, 2011 | 14.21 | 14.35 | 14.18 | 14.34 | 1,837,088 | +0.11(+0.80%) |
Mar 28, 2011 | 14.31 | 14.33 | 14.23 | 14.23 | 2,433,625 | -0.04(-0.28%) |
Mar 25, 2011 | 14.28 | 14.33 | 14.24 | 14.27 | 1,398,804 | +0.05(+0.35%) |
Mar 24, 2011 | 14.16 | 14.24 | 14.08 | 14.22 | 2,398,154 | +0.15(+1.09%) |
Mar 23, 2011 | 13.95 | 14.10 | 13.91 | 14.07 | 2,910,226 | +0.07(+0.48%) |
Mar 22, 2011 | 14.05 | 14.05 | 13.98 | 14.00 | 1,262,976 | -0.03(-0.24%) |
Mar 21, 2011 | 14.05 | 14.07 | 14.01 | 14.03 | 1,768,350 | +0.23(+1.68%) |
Mar 18, 2011 | 13.94 | 13.95 | 13.78 | 13.80 | 2,646,929 | +0.03(+0.18%) |
Mar 17, 2011 | 13.82 | 13.87 | 13.73 | 13.78 | 3,869,232 | +0.12(+0.90%) |
Mar 16, 2011 | 13.86 | 13.88 | 13.53 | 13.65 | 12,369,466 | -0.25(-1.79%) |
Mar 15, 2011 | 13.83 | 13.97 | 13.81 | 13.90 | 9,009,539 | -0.15(-1.09%) |
Mar 14, 2011 | 14.04 | 14.11 | 13.95 | 14.05 | 2,325,780 | -0.08(-0.59%) |
Mar 11, 2011 | 13.98 | 14.18 | 13.98 | 14.14 | 3,611,448 | +0.10(+0.73%) |
Mar 10, 2011 | 14.14 | 14.15 | 14.02 | 14.04 | 3,481,653 | -0.25(-1.77%) |
Mar 09, 2011 | 14.29 | 14.33 | 14.22 | 14.29 | 3,656,334 | -0.04(-0.29%) |
Mar 08, 2011 | 14.26 | 14.38 | 14.18 | 14.33 | 3,038,740 | +0.09(+0.65%) |
Mar 07, 2011 | 14.43 | 14.44 | 14.15 | 14.24 | 1,967,189 | -0.13(-0.93%) |
Mar 04, 2011 | 14.46 | 14.46 | 14.28 | 14.37 | 3,529,874 | -0.09(-0.59%) |
Mar 03, 2011 | 14.34 | 14.48 | 14.33 | 14.46 | 2,264,771 | +0.26(+1.81%) |
Mar 02, 2011 | 14.13 | 14.27 | 14.13 | 14.20 | 2,441,086 | +0.04(+0.31%) |
Mar 01, 2011 | 14.44 | 14.45 | 14.15 | 14.16 | 3,684,806 | -0.24(-1.66%) |
Feb 28, 2011 | 14.38 | 14.41 | 14.31 | 14.40 | 1,696,726 | +0.07(+0.51%) |
Feb 25, 2011 | 14.23 | 14.33 | 14.22 | 14.32 | 4,983,095 | +0.17(+1.21%) |
Feb 24, 2011 | 14.14 | 14.21 | 14.02 | 14.15 | 7,462,184 | +0.01(+0.04%) |
Feb 23, 2011 | 14.24 | 14.26 | 14.05 | 14.14 | 7,091,028 | -0.10(-0.73%) |
Feb 22, 2011 | 14.39 | 14.47 | 14.22 | 14.25 | 7,416,691 | -0.31(-2.12%) |
Feb 18, 2011 | 14.56 | 14.59 | 14.51 | 14.56 | 2,311,611 | +0.01(+0.04%) |
Feb 17, 2011 | 14.48 | 14.57 | 14.45 | 14.55 | 3,922,822 | +0.03(+0.24%) |
Feb 16, 2011 | 14.48 | 14.54 | 14.45 | 14.52 | 3,102,157 | +0.08(+0.57%) |
Feb 15, 2011 | 14.43 | 14.45 | 14.39 | 14.44 | 7,480,036 | -0.04(-0.26%) |
Feb 14, 2011 | 14.45 | 14.48 | 14.43 | 14.47 | 2,307,484 | +0.03(+0.19%) |
Feb 11, 2011 | 14.32 | 14.46 | 14.31 | 14.45 | 4,051,719 | +0.09(+0.60%) |
Feb 10, 2011 | 14.26 | 14.37 | 14.25 | 14.36 | 5,085,187 | +0.02(+0.12%) |
Feb 09, 2011 | 14.32 | 14.38 | 14.29 | 14.34 | 10,272,195 | -0.02(-0.15%) |
Feb 08, 2011 | 14.29 | 14.36 | 14.27 | 14.36 | 3,569,906 | +0.08(+0.57%) |
Feb 07, 2011 | 14.25 | 14.35 | 14.24 | 14.28 | 2,557,500 | +0.07(+0.49%) |
Feb 04, 2011 | 14.17 | 14.22 | 14.11 | 14.21 | 3,107,994 | +0.07(+0.47%) |
Feb 03, 2011 | 14.11 | 14.17 | 14.03 | 14.15 | 3,199,787 | +0.03(+0.19%) |
Feb 02, 2011 | 14.11 | 14.15 | 14.08 | 14.12 | 2,013,307 | -0.01(-0.07%) |
Feb 01, 2011 | 14.03 | 14.16 | 14.02 | 14.13 | 8,789,198 | +0.19(+1.34%) |
Jan 31, 2011 | 13.87 | 13.95 | 13.83 | 13.94 | 3,681,801 | +0.11(+0.77%) |
Jan 28, 2011 | 14.12 | 14.12 | 13.81 | 13.84 | 5,888,373 | -0.27(-1.91%) |
Jan 27, 2011 | 14.09 | 14.14 | 14.06 | 14.11 | 2,548,271 | +0.02(+0.12%) |
Jan 26, 2011 | 14.05 | 14.13 | 14.02 | 14.09 | 4,327,685 | +0.07(+0.52%) |
Jan 25, 2011 | 13.97 | 14.02 | 13.91 | 14.02 | 3,889,631 | +0.01(+0.04%) |
Jan 24, 2011 | 13.89 | 14.02 | 13.88 | 14.01 | 2,014,225 | +0.11(+0.80%) |
Jan 21, 2011 | 14.02 | 14.02 | 13.88 | 13.90 | 4,220,457 | -0.04(-0.26%) |
Jan 20, 2011 | 13.94 | 13.96 | 13.83 | 13.94 | 4,177,821 | -0.05(-0.36%) |
Jan 19, 2011 | 14.10 | 14.11 | 13.95 | 13.99 | 3,359,287 | -0.11(-0.80%) |
Jan 18, 2011 | 14.03 | 14.10 | 14.02 | 14.10 | 2,725,642 | +0.06(+0.42%) |
Jan 14, 2011 | 13.96 | 14.05 | 13.94 | 14.04 | 3,320,959 | +0.07(+0.49%) |
Jan 13, 2011 | 13.97 | 14.00 | 13.94 | 13.97 | 2,436,835 | -0.02(-0.12%) |
Jan 12, 2011 | 13.97 | 14.00 | 13.93 | 13.99 | 1,863,233 | +0.11(+0.78%) |
Jan 11, 2011 | 13.90 | 13.92 | 13.83 | 13.88 | 5,353,782 | +0.04(+0.29%) |
Jan 10, 2011 | 13.78 | 13.86 | 13.75 | 13.84 | 5,159,386 | -0.00(-0.03%) |
Jan 07, 2011 | 13.90 | 13.90 | 13.75 | 13.84 | 3,438,807 | -0.03(-0.18%) |
Jan 06, 2011 | 13.90 | 13.91 | 13.83 | 13.87 | 1,630,262 | -0.02(-0.15%) |
Jan 05, 2011 | 13.77 | 13.90 | 13.77 | 13.89 | 4,896,676 | +0.08(+0.56%) |
Jan 04, 2011 | 13.91 | 13.91 | 13.74 | 13.81 | 5,699,661 | -0.04(-0.30%) |
Jan 03, 2011 | 13.84 | 13.93 | 13.83 | 13.85 | 2,459,631 | +0.11(+0.81%) |
Dec 31, 2010 | 13.74 | 13.75 | 13.70 | 13.74 | 1,294,008 | -0.01(-0.08%) |
Dec 30, 2010 | 13.76 | 13.78 | 13.73 | 13.75 | 1,257,024 | -0.02(-0.15%) |
Dec 29, 2010 | 13.77 | 13.80 | 13.76 | 13.77 | 1,418,247 | +0.03(+0.21%) |
Dec 28, 2010 | 13.76 | 13.77 | 13.72 | 13.74 | 1,989,785 | +0.00(+0.00%) |
Dec 27, 2010 | 13.69 | 13.76 | 13.67 | 13.74 | 1,465,222 | -0.00(-0.03%) |
Dec 23, 2010 | 13.76 | 13.77 | 13.72 | 13.75 | 1,265,059 | -0.02(-0.17%) |
Dec 22, 2010 | 13.77 | 13.78 | 13.75 | 13.77 | 1,550,492 | +0.02(+0.12%) |
Dec 21, 2010 | 13.73 | 13.77 | 13.72 | 13.76 | 3,212,649 | +0.06(+0.41%) |
Dec 20, 2010 | 13.72 | 13.73 | 13.63 | 13.70 | 5,768,925 | +0.02(+0.17%) |
Dec 17, 2010 | 13.66 | 13.69 | 13.63 | 13.68 | 2,163,209 | +0.03(+0.18%) |
Dec 16, 2010 | 13.58 | 13.66 | 13.52 | 13.65 | 13,547,080 | +0.07(+0.52%) |
Dec 15, 2010 | 13.60 | 13.67 | 13.56 | 13.58 | 1,682,789 | -0.05(-0.35%) |
Dec 14, 2010 | 13.64 | 13.69 | 13.59 | 13.63 | 1,820,418 | +0.01(+0.08%) |
Dec 13, 2010 | 13.68 | 13.70 | 13.62 | 13.62 | 1,345,398 | +0.01(+0.06%) |
Dec 10, 2010 | 13.58 | 13.62 | 13.54 | 13.61 | 1,752,742 | +0.07(+0.49%) |
Dec 09, 2010 | 13.59 | 13.59 | 13.49 | 13.54 | 1,873,811 | +0.02(+0.17%) |
Dec 08, 2010 | 13.51 | 13.55 | 13.44 | 13.52 | 2,475,204 | +0.03(+0.25%) |
Dec 07, 2010 | 13.64 | 13.65 | 13.49 | 13.49 | 8,028,168 | -0.02(-0.17%) |
Dec 06, 2010 | 13.51 | 13.54 | 13.48 | 13.51 | 1,416,057 | -0.01(-0.09%) |
Dec 03, 2010 | 13.44 | 13.53 | 13.43 | 13.52 | 1,500,082 | +0.04(+0.26%) |
Dec 02, 2010 | 13.36 | 13.49 | 13.36 | 13.49 | 3,008,394 | +0.15(+1.16%) |
Dec 01, 2010 | 13.24 | 13.37 | 13.24 | 13.33 | 1,825,396 | +0.29(+2.24%) |
Nov 30, 2010 | 13.02 | 13.13 | 12.97 | 13.04 | 2,968,650 | -0.11(-0.82%) |
Nov 29, 2010 | 13.09 | 13.17 | 12.98 | 13.15 | 1,718,902 | -0.02(-0.16%) |
Nov 26, 2010 | 13.16 | 13.22 | 13.14 | 13.17 | 606,069 | -0.09(-0.71%) |
Nov 24, 2010 | 13.13 | 13.26 | 13.26 | 13.26 | 2,107,911 | +0.22(+1.69%) |
Nov 23, 2010 | 13.10 | 13.10 | 12.98 | 13.04 | 3,254,993 | -0.19(-1.46%) |
Nov 22, 2010 | 13.16 | 13.24 | 13.07 | 13.24 | 5,342,172 | +0.03(+0.24%) |
Nov 19, 2010 | 13.15 | 13.21 | 13.10 | 13.20 | 1,545,135 | +0.05(+0.36%) |
Nov 18, 2010 | 13.07 | 13.21 | 13.07 | 13.16 | 4,335,664 | +0.22(+1.68%) |
Nov 17, 2010 | 12.92 | 13.00 | 12.90 | 12.94 | 3,155,160 | +0.02(+0.16%) |
Nov 16, 2010 | 13.05 | 13.07 | 12.86 | 12.92 | 3,944,171 | -0.21(-1.60%) |
Nov 15, 2010 | 13.22 | 13.24 | 13.13 | 13.13 | 2,587,674 | -0.04(-0.32%) |
Nov 12, 2010 | 13.26 | 13.31 | 13.11 | 13.17 | 4,945,268 | -0.18(-1.36%) |
Nov 11, 2010 | 13.28 | 13.36 | 13.23 | 13.35 | 2,407,409 | -0.06(-0.47%) |
Nov 10, 2010 | 13.37 | 13.42 | 13.27 | 13.42 | 2,217,240 | +0.05(+0.41%) |
Nov 09, 2010 | 13.47 | 13.51 | 13.31 | 13.36 | 2,208,444 | -0.07(-0.53%) |
Nov 08, 2010 | 13.39 | 13.45 | 13.38 | 13.43 | 2,228,582 | -0.01(-0.09%) |
Nov 05, 2010 | 13.44 | 13.45 | 13.39 | 13.44 | 2,668,764 | +0.02(+0.16%) |
Nov 04, 2010 | 13.35 | 13.43 | 13.33 | 13.42 | 3,280,814 | +0.23(+1.77%) |
Nov 03, 2010 | 13.19 | 13.20 | 13.03 | 13.19 | 3,733,480 | +0.03(+0.24%) |
Nov 02, 2010 | 13.14 | 13.19 | 13.11 | 13.16 | 2,413,130 | +0.13(+0.99%) |
Nov 01, 2010 | 13.07 | 13.14 | 12.96 | 13.03 | 2,284,580 | +0.03(+0.22%) |
Oct 29, 2010 | 12.99 | 13.03 | 12.97 | 13.00 | 2,242,687 | +0.01(+0.11%) |
Oct 28, 2010 | 13.03 | 13.05 | 12.91 | 12.99 | 2,520,344 | +0.01(+0.05%) |
Oct 27, 2010 | 12.93 | 12.99 | 12.85 | 12.98 | 1,959,165 | -0.02(-0.16%) |
Oct 25, 2010 | 13.03 | 13.10 | 12.98 | 13.00 | 2,134,083 | +0.05(+0.39%) |
Oct 22, 2010 | 12.93 | 12.95 | 12.90 | 12.95 | 1,379,828 | +0.05(+0.39%) |
Oct 21, 2010 | 12.92 | 12.99 | 12.79 | 12.90 | 3,013,392 | +0.03(+0.26%) |
Oct 20, 2010 | 12.76 | 12.94 | 12.76 | 12.87 | 2,137,023 | +0.13(+0.98%) |
Oct 19, 2010 | 12.80 | 12.85 | 12.67 | 12.74 | 3,015,881 | -0.22(-1.72%) |
Oct 18, 2010 | 12.90 | 12.98 | 12.87 | 12.97 | 2,136,303 | +0.06(+0.50%) |
Oct 15, 2010 | 12.88 | 12.90 | 12.77 | 12.90 | 3,843,336 | +0.12(+0.91%) |
Oct 14, 2010 | 12.78 | 12.83 | 12.71 | 12.78 | 2,698,907 | -0.01(-0.10%) |
Oct 13, 2010 | 12.72 | 12.85 | 12.72 | 12.80 | 2,533,384 | +0.14(+1.09%) |
Oct 12, 2010 | 12.59 | 12.70 | 12.50 | 12.66 | 6,490,241 | +0.04(+0.31%) |
Oct 11, 2010 | 12.63 | 12.66 | 12.58 | 12.62 | 1,973,553 | +0.01(+0.07%) |
Oct 08, 2010 | 12.61 | 12.64 | 12.49 | 12.61 | 1,579,776 | +0.09(+0.75%) |
Oct 07, 2010 | 12.60 | 12.60 | 12.44 | 12.52 | 2,418,171 | -0.03(-0.23%) |
Oct 06, 2010 | 12.56 | 12.59 | 12.48 | 12.55 | 3,758,496 | -0.01(-0.05%) |
Oct 05, 2010 | 12.43 | 12.58 | 12.41 | 12.55 | 2,387,582 | +0.25(+2.00%) |
Oct 04, 2010 | 12.38 | 12.43 | 12.24 | 12.31 | 5,443,932 | -0.11(-0.91%) |