Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.57 | 14.57 | 14.48 | 14.50 | 2,306,197 | -0.01(-0.06%) |
May 23, 2011 | 14.50 | 14.55 | 14.46 | 14.51 | 1,997,175 | -0.18(-1.22%) |
May 20, 2011 | 14.74 | 14.78 | 14.65 | 14.69 | 2,132,125 | -0.09(-0.60%) |
May 19, 2011 | 14.81 | 14.82 | 14.70 | 14.78 | 3,484,814 | +0.04(+0.24%) |
May 18, 2011 | 14.62 | 14.76 | 14.59 | 14.74 | 3,047,631 | +0.13(+0.89%) |
May 17, 2011 | 14.55 | 14.62 | 14.48 | 14.61 | 6,383,398 | -0.01(-0.04%) |
May 16, 2011 | 14.69 | 14.78 | 14.59 | 14.62 | 3,100,769 | -0.12(-0.81%) |
May 13, 2011 | 14.87 | 14.88 | 14.70 | 14.74 | 1,891,609 | -0.12(-0.78%) |
May 12, 2011 | 14.72 | 14.88 | 14.66 | 14.85 | 2,036,663 | +0.10(+0.65%) |
May 11, 2011 | 14.88 | 14.90 | 14.68 | 14.76 | 2,192,942 | -0.14(-0.94%) |
May 10, 2011 | 14.83 | 14.92 | 14.81 | 14.90 | 4,176,606 | +0.12(+0.84%) |
May 09, 2011 | 14.70 | 14.82 | 14.69 | 14.77 | 1,540,676 | +0.07(+0.47%) |
May 06, 2011 | 14.80 | 14.86 | 14.65 | 14.70 | 3,376,364 | +0.06(+0.43%) |
May 05, 2011 | 14.68 | 14.80 | 14.59 | 14.64 | 2,829,392 | -0.11(-0.74%) |
May 04, 2011 | 14.83 | 14.84 | 14.68 | 14.75 | 2,572,203 | -0.10(-0.65%) |
May 03, 2011 | 14.88 | 14.90 | 14.77 | 14.85 | 2,831,011 | -0.05(-0.36%) |
May 02, 2011 | 14.89 | 14.90 | 14.87 | 14.90 | 1,944,123 | -0.01(-0.04%) |
Apr 29, 2011 | 14.88 | 14.93 | 14.86 | 14.91 | 1,499,746 | +0.03(+0.21%) |
Apr 28, 2011 | 14.81 | 14.90 | 14.81 | 14.88 | 1,875,189 | +0.05(+0.34%) |
Apr 27, 2011 | 14.78 | 14.85 | 14.70 | 14.82 | 2,049,512 | +0.08(+0.53%) |
Apr 26, 2011 | 14.68 | 14.78 | 14.65 | 14.75 | 4,860,880 | +0.13(+0.86%) |
Apr 25, 2011 | 14.65 | 14.65 | 14.57 | 14.62 | 1,514,024 | -0.02(-0.14%) |
Apr 21, 2011 | 14.62 | 14.65 | 14.59 | 14.64 | 1,640,900 | +0.10(+0.71%) |
Apr 20, 2011 | 14.49 | 14.55 | 14.48 | 14.54 | 1,793,438 | +0.24(+1.66%) |
Apr 19, 2011 | 14.25 | 14.31 | 14.21 | 14.30 | 2,268,856 | +0.07(+0.52%) |
Apr 18, 2011 | 14.22 | 14.24 | 14.09 | 14.23 | 3,088,595 | -0.14(-0.96%) |
Apr 15, 2011 | 14.34 | 14.40 | 14.28 | 14.37 | 2,884,277 | +0.04(+0.28%) |
Apr 14, 2011 | 14.22 | 14.35 | 14.19 | 14.33 | 2,131,449 | +0.02(+0.12%) |
Apr 13, 2011 | 14.33 | 14.37 | 14.24 | 14.31 | 1,479,160 | +0.03(+0.24%) |
Apr 12, 2011 | 14.31 | 14.33 | 14.23 | 14.28 | 1,602,179 | -0.10(-0.72%) |
Apr 11, 2011 | 14.43 | 14.48 | 14.34 | 14.38 | 3,420,669 | -0.04(-0.25%) |
Apr 08, 2011 | 14.53 | 14.53 | 14.35 | 14.42 | 2,475,793 | -0.05(-0.33%) |
Apr 07, 2011 | 14.46 | 14.53 | 14.38 | 14.46 | 1,357,397 | -0.02(-0.13%) |
Apr 06, 2011 | 14.53 | 14.56 | 14.44 | 14.48 | 1,722,799 | +0.02(+0.13%) |
Apr 05, 2011 | 14.44 | 14.54 | 14.44 | 14.46 | 2,213,672 | -0.02(-0.12%) |
Apr 04, 2011 | 14.51 | 14.53 | 14.44 | 14.48 | 2,268,347 | +0.01(+0.06%) |
Apr 01, 2011 | 14.50 | 14.55 | 14.44 | 14.47 | 2,235,953 | +0.04(+0.28%) |
Mar 31, 2011 | 14.41 | 14.47 | 14.41 | 14.43 | 1,979,016 | +0.00(+0.03%) |
Mar 30, 2011 | 14.42 | 14.47 | 14.39 | 14.43 | 985,135 | +0.09(+0.60%) |
Mar 29, 2011 | 14.21 | 14.35 | 14.18 | 14.34 | 1,837,282 | +0.11(+0.80%) |
Mar 28, 2011 | 14.31 | 14.33 | 14.23 | 14.23 | 2,433,882 | -0.04(-0.28%) |
Mar 25, 2011 | 14.28 | 14.33 | 14.24 | 14.27 | 1,398,951 | +0.05(+0.35%) |
Mar 24, 2011 | 14.16 | 14.24 | 14.08 | 14.22 | 2,398,407 | +0.15(+1.09%) |
Mar 23, 2011 | 13.95 | 14.10 | 13.91 | 14.07 | 2,910,532 | +0.07(+0.48%) |
Mar 22, 2011 | 14.05 | 14.05 | 13.98 | 14.00 | 1,263,109 | -0.03(-0.24%) |
Mar 21, 2011 | 14.04 | 14.07 | 14.01 | 14.03 | 1,768,536 | +0.23(+1.68%) |
Mar 18, 2011 | 13.94 | 13.95 | 13.78 | 13.80 | 2,647,207 | +0.03(+0.18%) |
Mar 17, 2011 | 13.81 | 13.86 | 13.73 | 13.77 | 3,869,640 | +0.12(+0.90%) |
Mar 16, 2011 | 13.85 | 13.88 | 13.53 | 13.65 | 12,370,768 | -0.25(-1.79%) |
Mar 15, 2011 | 13.83 | 13.97 | 13.81 | 13.90 | 9,010,487 | -0.15(-1.09%) |
Mar 14, 2011 | 14.04 | 14.11 | 13.95 | 14.05 | 2,326,025 | -0.08(-0.59%) |
Mar 11, 2011 | 13.98 | 14.18 | 13.98 | 14.14 | 3,611,828 | +0.10(+0.73%) |
Mar 10, 2011 | 14.14 | 14.15 | 14.02 | 14.03 | 3,482,020 | -0.25(-1.77%) |
Mar 09, 2011 | 14.29 | 14.33 | 14.21 | 14.29 | 3,656,719 | -0.04(-0.29%) |
Mar 08, 2011 | 14.26 | 14.38 | 14.18 | 14.33 | 3,039,060 | +0.09(+0.65%) |
Mar 07, 2011 | 14.43 | 14.44 | 14.15 | 14.24 | 1,967,396 | -0.13(-0.93%) |
Mar 04, 2011 | 14.45 | 14.46 | 14.28 | 14.37 | 3,530,245 | -0.09(-0.59%) |
Mar 03, 2011 | 14.34 | 14.48 | 14.33 | 14.46 | 2,265,010 | +0.26(+1.81%) |
Mar 02, 2011 | 14.13 | 14.27 | 14.13 | 14.20 | 2,441,343 | +0.04(+0.31%) |
Mar 01, 2011 | 14.44 | 14.44 | 14.15 | 14.16 | 3,685,194 | -0.24(-1.66%) |
Feb 28, 2011 | 14.38 | 14.41 | 14.31 | 14.39 | 1,696,905 | +0.07(+0.51%) |
Feb 25, 2011 | 14.22 | 14.33 | 14.22 | 14.32 | 4,983,620 | +0.17(+1.21%) |
Feb 24, 2011 | 14.14 | 14.20 | 14.02 | 14.15 | 7,462,969 | +0.01(+0.04%) |
Feb 23, 2011 | 14.23 | 14.26 | 14.05 | 14.14 | 7,091,775 | -0.10(-0.73%) |
Feb 22, 2011 | 14.38 | 14.47 | 14.21 | 14.25 | 7,417,472 | -0.31(-2.12%) |
Feb 18, 2011 | 14.56 | 14.58 | 14.51 | 14.56 | 2,311,855 | +0.01(+0.04%) |
Feb 17, 2011 | 14.48 | 14.56 | 14.45 | 14.55 | 3,923,235 | +0.03(+0.24%) |
Feb 16, 2011 | 14.47 | 14.54 | 14.45 | 14.52 | 3,102,483 | +0.08(+0.57%) |
Feb 15, 2011 | 14.43 | 14.45 | 14.39 | 14.43 | 7,480,823 | -0.04(-0.26%) |
Feb 14, 2011 | 14.45 | 14.48 | 14.43 | 14.47 | 2,307,727 | +0.03(+0.19%) |
Feb 11, 2011 | 14.31 | 14.46 | 14.31 | 14.44 | 4,052,146 | +0.09(+0.60%) |
Feb 10, 2011 | 14.26 | 14.37 | 14.25 | 14.36 | 5,085,723 | +0.02(+0.12%) |
Feb 09, 2011 | 14.32 | 14.38 | 14.29 | 14.34 | 10,273,276 | -0.02(-0.15%) |
Feb 08, 2011 | 14.29 | 14.36 | 14.27 | 14.36 | 3,570,282 | +0.08(+0.57%) |
Feb 07, 2011 | 14.25 | 14.34 | 14.24 | 14.28 | 2,557,770 | +0.07(+0.49%) |
Feb 04, 2011 | 14.16 | 14.21 | 14.11 | 14.21 | 3,108,322 | +0.07(+0.47%) |
Feb 03, 2011 | 14.11 | 14.16 | 14.03 | 14.14 | 3,200,124 | +0.03(+0.19%) |
Feb 02, 2011 | 14.11 | 14.15 | 14.08 | 14.12 | 2,013,519 | -0.01(-0.07%) |
Feb 01, 2011 | 14.03 | 14.16 | 14.02 | 14.13 | 8,790,123 | +0.19(+1.34%) |
Jan 31, 2011 | 13.87 | 13.95 | 13.82 | 13.94 | 3,682,189 | +0.11(+0.77%) |
Jan 28, 2011 | 14.12 | 14.12 | 13.81 | 13.84 | 5,888,993 | -0.27(-1.91%) |
Jan 27, 2011 | 14.09 | 14.14 | 14.05 | 14.11 | 2,548,539 | +0.02(+0.12%) |
Jan 26, 2011 | 14.05 | 14.13 | 14.02 | 14.09 | 4,328,141 | +0.07(+0.52%) |
Jan 25, 2011 | 13.97 | 14.02 | 13.91 | 14.02 | 3,890,040 | +0.01(+0.04%) |
Jan 24, 2011 | 13.89 | 14.02 | 13.88 | 14.01 | 2,014,437 | +0.11(+0.80%) |
Jan 21, 2011 | 14.02 | 14.02 | 13.88 | 13.90 | 4,220,902 | -0.04(-0.25%) |
Jan 20, 2011 | 13.94 | 13.96 | 13.83 | 13.93 | 4,178,261 | -0.05(-0.36%) |
Jan 19, 2011 | 14.10 | 14.10 | 13.95 | 13.98 | 3,359,640 | -0.11(-0.80%) |
Jan 18, 2011 | 14.02 | 14.10 | 14.02 | 14.10 | 2,725,928 | +0.06(+0.42%) |
Jan 14, 2011 | 13.96 | 14.04 | 13.93 | 14.04 | 3,321,309 | +0.07(+0.49%) |
Jan 13, 2011 | 13.97 | 14.00 | 13.93 | 13.97 | 2,437,091 | -0.02(-0.12%) |
Jan 12, 2011 | 13.96 | 14.00 | 13.93 | 13.99 | 1,863,430 | +0.11(+0.78%) |
Jan 11, 2011 | 13.89 | 13.91 | 13.83 | 13.88 | 5,354,346 | +0.04(+0.29%) |
Jan 10, 2011 | 13.78 | 13.86 | 13.75 | 13.84 | 5,159,929 | -0.00(-0.03%) |
Jan 07, 2011 | 13.89 | 13.90 | 13.75 | 13.84 | 3,439,169 | -0.03(-0.18%) |
Jan 06, 2011 | 13.90 | 13.91 | 13.83 | 13.87 | 1,630,433 | -0.02(-0.15%) |
Jan 05, 2011 | 13.77 | 13.89 | 13.76 | 13.89 | 4,897,192 | +0.08(+0.56%) |
Jan 04, 2011 | 13.91 | 13.91 | 13.74 | 13.81 | 5,700,262 | -0.04(-0.30%) |
Jan 03, 2011 | 13.84 | 13.93 | 13.83 | 13.85 | 2,459,890 | +0.11(+0.81%) |
Dec 31, 2010 | 13.74 | 13.75 | 13.70 | 13.74 | 1,294,144 | -0.01(-0.08%) |
Dec 30, 2010 | 13.76 | 13.78 | 13.73 | 13.75 | 1,257,156 | -0.02(-0.15%) |
Dec 29, 2010 | 13.76 | 13.80 | 13.76 | 13.77 | 1,418,397 | +0.03(+0.21%) |
Dec 28, 2010 | 13.76 | 13.77 | 13.71 | 13.74 | 1,989,995 | +0.00(+0.00%) |
Dec 27, 2010 | 13.69 | 13.75 | 13.67 | 13.74 | 1,465,376 | -0.00(-0.03%) |
Dec 23, 2010 | 13.76 | 13.77 | 13.72 | 13.75 | 1,265,192 | -0.02(-0.17%) |
Dec 22, 2010 | 13.77 | 13.78 | 13.75 | 13.77 | 1,550,656 | +0.02(+0.12%) |
Dec 21, 2010 | 13.73 | 13.77 | 13.72 | 13.75 | 3,212,988 | +0.06(+0.41%) |
Dec 20, 2010 | 13.72 | 13.73 | 13.63 | 13.70 | 5,769,533 | +0.02(+0.17%) |
Dec 17, 2010 | 13.66 | 13.69 | 13.62 | 13.67 | 2,163,437 | +0.03(+0.18%) |
Dec 16, 2010 | 13.58 | 13.66 | 13.52 | 13.65 | 13,548,509 | +0.07(+0.52%) |
Dec 15, 2010 | 13.60 | 13.67 | 13.56 | 13.58 | 1,682,966 | -0.05(-0.35%) |
Dec 14, 2010 | 13.64 | 13.69 | 13.59 | 13.63 | 1,820,610 | +0.01(+0.08%) |
Dec 13, 2010 | 13.68 | 13.70 | 13.61 | 13.62 | 1,345,540 | +0.01(+0.06%) |
Dec 10, 2010 | 13.58 | 13.62 | 13.53 | 13.61 | 1,752,927 | +0.07(+0.49%) |
Dec 09, 2010 | 13.59 | 13.59 | 13.49 | 13.54 | 1,874,009 | +0.02(+0.17%) |
Dec 08, 2010 | 13.51 | 13.55 | 13.44 | 13.52 | 2,475,465 | +0.03(+0.25%) |
Dec 07, 2010 | 13.64 | 13.65 | 13.48 | 13.48 | 8,029,014 | -0.02(-0.17%) |
Dec 06, 2010 | 13.51 | 13.54 | 13.48 | 13.51 | 1,416,206 | -0.01(-0.09%) |
Dec 03, 2010 | 13.44 | 13.53 | 13.43 | 13.52 | 1,500,240 | +0.04(+0.26%) |
Dec 02, 2010 | 13.36 | 13.49 | 13.36 | 13.48 | 3,008,712 | +0.15(+1.16%) |
Dec 01, 2010 | 13.24 | 13.37 | 13.24 | 13.33 | 1,825,589 | +0.29(+2.24%) |
Nov 30, 2010 | 13.02 | 13.13 | 12.97 | 13.04 | 2,968,963 | -0.11(-0.82%) |
Nov 29, 2010 | 13.09 | 13.17 | 12.98 | 13.15 | 1,719,083 | -0.02(-0.16%) |
Nov 26, 2010 | 13.16 | 13.22 | 13.14 | 13.17 | 606,133 | -0.09(-0.71%) |
Nov 24, 2010 | 13.13 | 13.26 | 13.26 | 13.26 | 2,108,134 | +0.22(+1.69%) |
Nov 23, 2010 | 13.10 | 13.10 | 12.98 | 13.04 | 3,255,336 | -0.19(-1.47%) |
Nov 22, 2010 | 13.16 | 13.23 | 13.07 | 13.23 | 5,342,735 | +0.03(+0.24%) |
Nov 19, 2010 | 13.15 | 13.21 | 13.10 | 13.20 | 1,545,298 | +0.05(+0.36%) |
Nov 18, 2010 | 13.07 | 13.21 | 13.07 | 13.16 | 4,336,121 | +0.22(+1.68%) |
Nov 17, 2010 | 12.92 | 12.99 | 12.90 | 12.94 | 3,155,493 | +0.02(+0.16%) |
Nov 16, 2010 | 13.05 | 13.06 | 12.86 | 12.92 | 3,944,587 | -0.21(-1.60%) |
Nov 15, 2010 | 13.22 | 13.24 | 13.13 | 13.13 | 2,587,947 | -0.04(-0.32%) |
Nov 12, 2010 | 13.26 | 13.31 | 13.11 | 13.17 | 4,945,790 | -0.18(-1.36%) |
Nov 11, 2010 | 13.27 | 13.36 | 13.23 | 13.35 | 2,407,663 | -0.06(-0.47%) |
Nov 10, 2010 | 13.37 | 13.42 | 13.26 | 13.41 | 2,217,474 | +0.05(+0.41%) |
Nov 09, 2010 | 13.47 | 13.51 | 13.30 | 13.36 | 2,208,677 | -0.07(-0.53%) |
Nov 08, 2010 | 13.38 | 13.45 | 13.37 | 13.43 | 2,228,817 | -0.01(-0.09%) |
Nov 05, 2010 | 13.44 | 13.45 | 13.38 | 13.44 | 2,669,046 | +0.02(+0.16%) |
Nov 04, 2010 | 13.35 | 13.42 | 13.33 | 13.42 | 3,281,160 | +0.23(+1.77%) |
Nov 03, 2010 | 13.19 | 13.20 | 13.03 | 13.19 | 3,733,873 | +0.03(+0.24%) |
Nov 02, 2010 | 13.13 | 13.18 | 13.11 | 13.16 | 2,413,385 | +0.13(+0.99%) |
Nov 01, 2010 | 13.07 | 13.14 | 12.96 | 13.03 | 2,284,821 | +0.03(+0.22%) |
Oct 29, 2010 | 12.98 | 13.03 | 12.96 | 13.00 | 2,242,924 | +0.01(+0.11%) |
Oct 28, 2010 | 13.03 | 13.05 | 12.91 | 12.98 | 2,520,610 | +0.01(+0.05%) |
Oct 27, 2010 | 12.93 | 12.99 | 12.85 | 12.98 | 1,959,371 | -0.02(-0.16%) |
Oct 25, 2010 | 13.03 | 13.10 | 12.98 | 13.00 | 2,134,308 | +0.05(+0.39%) |
Oct 22, 2010 | 12.92 | 12.95 | 12.89 | 12.95 | 1,379,974 | +0.05(+0.39%) |
Oct 21, 2010 | 12.92 | 12.99 | 12.79 | 12.90 | 3,013,709 | +0.03(+0.26%) |
Oct 20, 2010 | 12.76 | 12.94 | 12.76 | 12.87 | 2,137,248 | +0.12(+0.98%) |
Oct 19, 2010 | 12.80 | 12.85 | 12.67 | 12.74 | 3,016,199 | -0.22(-1.72%) |
Oct 18, 2010 | 12.89 | 12.98 | 12.87 | 12.96 | 2,136,529 | +0.06(+0.50%) |
Oct 15, 2010 | 12.88 | 12.90 | 12.77 | 12.90 | 3,843,741 | +0.12(+0.91%) |
Oct 14, 2010 | 12.78 | 12.83 | 12.71 | 12.78 | 2,699,191 | -0.01(-0.10%) |
Oct 13, 2010 | 12.72 | 12.85 | 12.72 | 12.79 | 2,533,651 | +0.14(+1.09%) |
Oct 12, 2010 | 12.59 | 12.70 | 12.50 | 12.66 | 6,490,925 | +0.04(+0.31%) |
Oct 11, 2010 | 12.63 | 12.66 | 12.58 | 12.62 | 1,973,761 | +0.01(+0.07%) |
Oct 08, 2010 | 12.61 | 12.64 | 12.49 | 12.61 | 1,579,943 | +0.09(+0.75%) |
Oct 07, 2010 | 12.60 | 12.60 | 12.44 | 12.52 | 2,418,426 | -0.03(-0.23%) |
Oct 06, 2010 | 12.56 | 12.58 | 12.48 | 12.54 | 3,758,892 | -0.01(-0.05%) |
Oct 05, 2010 | 12.42 | 12.58 | 12.41 | 12.55 | 2,387,834 | +0.25(+2.00%) |
Oct 04, 2010 | 12.37 | 12.42 | 12.24 | 12.30 | 5,444,506 | -0.11(-0.91%) |
Oct 01, 2010 | 12.42 | 12.48 | 12.35 | 12.42 | 5,164,978 | +0.04(+0.32%) |
Sep 30, 2010 | 12.50 | 12.56 | 12.32 | 12.38 | 3,689,468 | -0.04(-0.35%) |
Sep 29, 2010 | 12.40 | 12.47 | 12.38 | 12.42 | 2,583,295 | -0.02(-0.15%) |
Sep 28, 2010 | 12.42 | 12.47 | 12.27 | 12.44 | 5,538,147 | +0.04(+0.34%) |
Sep 27, 2010 | 12.46 | 12.48 | 12.39 | 12.40 | 3,624,495 | -0.04(-0.34%) |
Sep 24, 2010 | 12.34 | 12.46 | 12.33 | 12.44 | 2,244,502 | +0.24(+1.97%) |
Sep 23, 2010 | 12.16 | 12.31 | 12.16 | 12.20 | 2,729,276 | -0.07(-0.56%) |
Sep 22, 2010 | 12.29 | 12.35 | 12.23 | 12.27 | 3,243,763 | -0.04(-0.29%) |
Sep 21, 2010 | 12.32 | 12.39 | 12.25 | 12.30 | 5,379,462 | -0.02(-0.20%) |
Sep 20, 2010 | 12.20 | 12.35 | 12.17 | 12.33 | 9,291,026 | +0.18(+1.52%) |
Sep 17, 2010 | 12.14 | 12.19 | 12.10 | 12.14 | 2,710,031 | +0.04(+0.33%) |
Sep 15, 2010 | 12.02 | 12.11 | 11.99 | 12.11 | 1,748,580 | +0.06(+0.50%) |
Sep 14, 2010 | 12.01 | 12.12 | 11.99 | 12.04 | 2,946,505 | +0.01(+0.07%) |
Sep 13, 2010 | 12.01 | 12.05 | 11.97 | 12.04 | 1,919,347 | +0.13(+1.13%) |
Sep 10, 2010 | 11.85 | 11.91 | 11.83 | 11.90 | 2,404,864 | +0.07(+0.60%) |
Sep 09, 2010 | 11.93 | 11.93 | 11.81 | 11.83 | 1,922,795 | +0.03(+0.23%) |
Sep 08, 2010 | 11.75 | 11.84 | 11.74 | 11.80 | 8,222,251 | +0.08(+0.67%) |
Sep 07, 2010 | 11.79 | 11.80 | 11.71 | 11.73 | 1,825,865 | -0.10(-0.83%) |
Sep 03, 2010 | 11.79 | 11.83 | 11.72 | 11.82 | 5,736,639 | +0.16(+1.37%) |
Sep 02, 2010 | 11.59 | 11.67 | 11.57 | 11.66 | 2,666,662 | +0.10(+0.90%) |
Sep 01, 2010 | 11.39 | 11.57 | 11.39 | 11.56 | 4,300,252 | +0.32(+2.86%) |
Aug 31, 2010 | 11.23 | 11.31 | 11.17 | 11.24 | 6,959 | -0.02(-0.20%) |
Aug 30, 2010 | 11.37 | 11.43 | 11.26 | 11.26 | 1,847,018 | -0.15(-1.29%) |
Aug 27, 2010 | 11.41 | 11.42 | 11.13 | 11.41 | 2,925,858 | +0.12(+1.09%) |
Aug 26, 2010 | 11.36 | 11.38 | 11.21 | 11.28 | 2,945,262 | -0.04(-0.31%) |
Aug 25, 2010 | 11.20 | 11.37 | 11.15 | 11.32 | 2,730,322 | +0.04(+0.38%) |
Aug 24, 2010 | 11.32 | 11.37 | 11.22 | 11.28 | 2,839,764 | -0.19(-1.64%) |
Aug 23, 2010 | 11.57 | 11.61 | 11.45 | 11.47 | 2,515,969 | -0.05(-0.47%) |
Aug 20, 2010 | 11.50 | 11.53 | 11.43 | 11.52 | 2,164,909 | -0.04(-0.31%) |
Aug 19, 2010 | 11.67 | 11.70 | 11.49 | 11.55 | 3,301,003 | -0.18(-1.52%) |
Aug 18, 2010 | 11.72 | 11.79 | 11.64 | 11.73 | 4,665,514 | +0.01(+0.12%) |
Aug 17, 2010 | 11.66 | 11.80 | 11.63 | 11.72 | 2,355,585 | +0.16(+1.35%) |
Aug 16, 2010 | 11.47 | 11.60 | 11.44 | 11.56 | 1,928,507 | +0.02(+0.18%) |
Aug 13, 2010 | 11.54 | 11.62 | 11.53 | 11.54 | 2,194,181 | -0.05(-0.47%) |
Aug 12, 2010 | 11.50 | 11.64 | 11.48 | 11.60 | 3,210,835 | -0.09(-0.80%) |
Aug 11, 2010 | 11.82 | 11.82 | 11.67 | 11.69 | 1,532,835 | -0.29(-2.44%) |
Aug 10, 2010 | 11.98 | 11.98 | 11.90 | 11.98 | 481 | -0.10(-0.79%) |
Aug 09, 2010 | 12.05 | 12.09 | 12.00 | 12.08 | 2,727,634 | +0.07(+0.62%) |
Aug 06, 2010 | 12.00 | 12.02 | 11.84 | 12.00 | 2,741,047 | -0.05(-0.38%) |
Aug 05, 2010 | 11.99 | 12.05 | 11.97 | 12.05 | 1,887,710 | -0.01(-0.10%) |
Aug 04, 2010 | 11.99 | 12.08 | 11.97 | 12.06 | 2,074,991 | +0.11(+0.89%) |
Aug 03, 2010 | 11.97 | 12.01 | 11.92 | 11.96 | 6,980,365 | -0.06(-0.48%) |
Aug 02, 2010 | 11.92 | 12.03 | 11.88 | 12.01 | 4,240,772 | +0.26(+2.21%) |
Jul 30, 2010 | 11.75 | 11.81 | 11.61 | 11.75 | 3,558,249 | +0.00(+0.00%) |
Jul 29, 2010 | 11.89 | 11.91 | 11.66 | 11.75 | 2,865,189 | -0.06(-0.49%) |
Jul 28, 2010 | 11.87 | 11.91 | 11.78 | 11.81 | 5,587,333 | -0.07(-0.59%) |
Jul 27, 2010 | 11.97 | 11.98 | 11.84 | 11.88 | 7,541,920 | -0.04(-0.31%) |
Jul 26, 2010 | 11.82 | 11.92 | 11.79 | 11.92 | 5,394,696 | +0.10(+0.83%) |
Jul 23, 2010 | 11.70 | 11.83 | 11.66 | 11.82 | 2,925,169 | +0.10(+0.87%) |
Jul 22, 2010 | 11.60 | 11.77 | 11.60 | 11.72 | 3,442,430 | +0.25(+2.17%) |
Jul 21, 2010 | 11.68 | 11.68 | 11.42 | 11.47 | 4,517,663 | -0.15(-1.25%) |
Jul 20, 2010 | 11.32 | 11.62 | 11.30 | 11.62 | 3,804,427 | +0.14(+1.21%) |
Jul 19, 2010 | 11.45 | 11.51 | 11.37 | 11.48 | 1,809,957 | +0.08(+0.69%) |
Jul 16, 2010 | 11.40 | 11.66 | 11.38 | 11.40 | 2,787,114 | -0.23(-1.96%) |
Jul 15, 2010 | 11.69 | 11.74 | 11.55 | 11.63 | 5,324,592 | -0.07(-0.64%) |
Jul 14, 2010 | 11.65 | 11.75 | 11.62 | 11.70 | 3,093,205 | +0.03(+0.23%) |
Jul 13, 2010 | 11.64 | 11.72 | 11.60 | 11.68 | 2,408 | +0.15(+1.33%) |
Jul 12, 2010 | 11.48 | 11.56 | 11.44 | 11.52 | 1,896,263 | +0.01(+0.07%) |
Jul 09, 2010 | 11.51 | 11.52 | 11.43 | 11.51 | 2,405,255 | +0.07(+0.60%) |
Jul 08, 2010 | 11.43 | 11.46 | 11.32 | 11.44 | 2,855,344 | +0.10(+0.92%) |
Jul 07, 2010 | 11.00 | 11.35 | 11.00 | 11.34 | 13,031,196 | +0.36(+3.24%) |
Jul 06, 2010 | 11.07 | 11.15 | 10.89 | 10.98 | 3,685,150 | +0.06(+0.56%) |
Jul 02, 2010 | 10.92 | 11.03 | 10.86 | 10.92 | 2,626,191 | -0.05(-0.42%) |
Jul 01, 2010 | 10.99 | 11.03 | 10.80 | 10.97 | 6,935,435 | -0.02(-0.21%) |
Jun 30, 2010 | 11.08 | 11.18 | 10.97 | 10.99 | 4,094,115 | -0.11(-1.01%) |
Jun 29, 2010 | 11.31 | 11.32 | 11.04 | 11.10 | 2,867,366 | -0.41(-3.55%) |
Jun 25, 2010 | 11.51 | 11.58 | 11.41 | 11.51 | 1,936,637 | +0.03(+0.24%) |
Jun 24, 2010 | 11.62 | 11.65 | 11.46 | 11.49 | 1,968,428 | -0.18(-1.57%) |
Jun 23, 2010 | 11.71 | 11.76 | 11.59 | 11.67 | 2,341,749 | -0.04(-0.35%) |
Jun 22, 2010 | 11.89 | 11.96 | 11.70 | 11.71 | 3,867 | -0.17(-1.45%) |
Jun 21, 2010 | 12.07 | 12.09 | 11.83 | 11.88 | 1,904,327 | -0.05(-0.42%) |
Jun 18, 2010 | 11.93 | 11.98 | 11.90 | 11.93 | 1,348,766 | +0.01(+0.09%) |
Jun 17, 2010 | 11.94 | 11.95 | 11.81 | 11.92 | 2,518,063 | +0.01(+0.10%) |
Jun 16, 2010 | 11.83 | 11.95 | 11.82 | 11.91 | 1,677,150 | +0.01(+0.10%) |
Jun 15, 2010 | 11.69 | 11.90 | 11.68 | 11.90 | 3,498,973 | +0.28(+2.37%) |
Jun 14, 2010 | 11.73 | 11.78 | 11.61 | 11.62 | 1,995,703 | -0.01(-0.11%) |
Jun 11, 2010 | 11.46 | 11.64 | 11.45 | 11.63 | 2,442,428 | +0.08(+0.68%) |
Jun 10, 2010 | 11.40 | 11.57 | 11.39 | 11.56 | 2,149,531 | +0.33(+2.95%) |
Jun 09, 2010 | 11.34 | 11.48 | 11.18 | 11.22 | 2,472,767 | -0.06(-0.57%) |
Jun 08, 2010 | 11.19 | 11.31 | 11.10 | 11.29 | 5,369,181 | +0.10(+0.85%) |
Jun 07, 2010 | 11.36 | 11.41 | 11.18 | 11.19 | 3,300,932 | -0.13(-1.18%) |
Jun 04, 2010 | 11.33 | 11.60 | 11.28 | 11.33 | 3,566,115 | -0.40(-3.39%) |
Jun 03, 2010 | 11.70 | 11.74 | 11.60 | 11.72 | 2,458,294 | +0.07(+0.60%) |
Jun 02, 2010 | 11.41 | 11.65 | 11.36 | 11.65 | 2,702,569 | +0.30(+2.60%) |