Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.75 | 14.81 | 14.63 | 14.70 | 2,882,347 | +0.03(+0.18%) |
Jan 30, 2012 | 14.79 | 14.79 | 14.64 | 14.67 | 8,951,958 | -0.20(-1.36%) |
Jan 27, 2012 | 14.99 | 14.99 | 14.77 | 14.87 | 4,679,377 | -0.15(-0.99%) |
Jan 26, 2012 | 14.93 | 15.02 | 14.81 | 15.02 | 6,344,234 | +0.09(+0.63%) |
Jan 25, 2012 | 14.50 | 14.93 | 14.35 | 14.93 | 4,702,902 | +0.38(+2.59%) |
Jan 24, 2012 | 14.52 | 14.55 | 14.38 | 14.55 | 2,590,568 | -0.06(-0.41%) |
Jan 23, 2012 | 14.48 | 14.62 | 14.45 | 14.61 | 4,045,139 | +0.15(+1.02%) |
Jan 20, 2012 | 14.45 | 14.47 | 14.31 | 14.46 | 4,669,172 | +0.02(+0.14%) |
Jan 19, 2012 | 14.65 | 14.65 | 14.41 | 14.44 | 3,439,933 | -0.22(-1.47%) |
Jan 18, 2012 | 14.68 | 14.69 | 14.51 | 14.66 | 3,666,933 | +0.01(+0.09%) |
Jan 17, 2012 | 14.81 | 14.87 | 14.56 | 14.64 | 4,911,078 | -0.11(-0.73%) |
Jan 13, 2012 | 14.52 | 14.75 | 14.50 | 14.75 | 3,108,848 | +0.13(+0.92%) |
Jan 12, 2012 | 14.66 | 14.66 | 14.52 | 14.62 | 2,944,315 | +0.04(+0.28%) |
Jan 11, 2012 | 14.59 | 14.66 | 14.51 | 14.58 | 2,457,715 | -0.07(-0.46%) |
Jan 10, 2012 | 14.91 | 14.91 | 14.62 | 14.64 | 2,771,454 | +0.01(+0.09%) |
Jan 09, 2012 | 14.61 | 14.65 | 14.54 | 14.63 | 2,070,593 | +0.07(+0.46%) |
Jan 06, 2012 | 14.73 | 14.73 | 14.55 | 14.56 | 3,177,573 | -0.13(-0.92%) |
Jan 05, 2012 | 14.50 | 14.73 | 14.47 | 14.70 | 4,049,716 | +0.12(+0.83%) |
Jan 04, 2012 | 14.69 | 14.84 | 14.58 | 14.58 | 5,200,357 | -0.29(-1.95%) |
Dec 30, 2011 | 15.02 | 15.05 | 14.87 | 14.87 | 1,734,059 | -0.18(-1.21%) |
Dec 29, 2011 | 14.96 | 15.06 | 14.92 | 15.05 | 1,693,138 | +0.13(+0.86%) |
Dec 28, 2011 | 15.02 | 15.02 | 14.87 | 14.92 | 1,925,271 | -0.04(-0.27%) |
Dec 27, 2011 | 14.83 | 15.02 | 14.77 | 14.96 | 1,744,455 | +0.13(+0.91%) |
Dec 23, 2011 | 14.70 | 14.83 | 14.68 | 14.83 | 1,500,933 | +0.18(+1.24%) |
Dec 21, 2011 | 14.42 | 14.64 | 14.38 | 14.64 | 2,049,229 | +0.27(+1.87%) |
Dec 20, 2011 | 14.16 | 14.40 | 14.09 | 14.38 | 2,945,023 | +0.40(+2.89%) |
Dec 19, 2011 | 14.01 | 14.14 | 13.91 | 13.97 | 2,693,987 | -0.08(-0.57%) |
Dec 16, 2011 | 14.03 | 14.11 | 13.96 | 14.05 | 4,072,775 | +0.03(+0.24%) |
Dec 15, 2011 | 13.92 | 14.05 | 13.88 | 14.02 | 4,659,294 | +0.20(+1.46%) |
Dec 14, 2011 | 13.94 | 13.95 | 13.76 | 13.82 | 2,852,501 | -0.13(-0.92%) |
Dec 13, 2011 | 13.96 | 14.09 | 13.83 | 13.94 | 3,179,882 | +0.07(+0.48%) |
Dec 12, 2011 | 13.90 | 13.96 | 13.74 | 13.88 | 3,172,413 | -0.09(-0.67%) |
Dec 09, 2011 | 13.86 | 13.98 | 13.84 | 13.97 | 3,802,489 | +0.15(+1.07%) |
Dec 08, 2011 | 14.03 | 14.07 | 13.76 | 13.82 | 3,751,596 | -0.25(-1.77%) |
Dec 07, 2011 | 13.99 | 14.11 | 13.90 | 14.07 | 3,732,344 | +0.02(+0.14%) |
Dec 06, 2011 | 14.03 | 14.15 | 13.96 | 14.05 | 4,542,069 | +0.05(+0.34%) |
Dec 05, 2011 | 14.16 | 14.21 | 13.92 | 14.01 | 3,837,187 | +0.01(+0.05%) |
Dec 02, 2011 | 14.30 | 14.30 | 13.97 | 14.00 | 3,613,967 | -0.22(-1.56%) |
Dec 01, 2011 | 14.05 | 14.23 | 14.03 | 14.22 | 3,593,154 | +0.13(+0.96%) |
Nov 30, 2011 | 14.04 | 14.13 | 14.01 | 14.09 | 5,510,021 | +0.35(+2.55%) |
Nov 29, 2011 | 13.57 | 13.79 | 13.54 | 13.74 | 3,376,126 | +0.26(+1.90%) |
Nov 28, 2011 | 13.57 | 13.60 | 13.39 | 13.48 | 3,104,379 | +0.21(+1.57%) |
Nov 25, 2011 | 13.20 | 13.37 | 13.18 | 13.27 | 1,027,415 | +0.05(+0.41%) |
Nov 23, 2011 | 13.37 | 13.41 | 13.21 | 13.22 | 2,680,512 | -0.26(-1.95%) |
Nov 22, 2011 | 13.75 | 13.77 | 13.40 | 13.48 | 5,522,522 | -0.27(-1.96%) |
Nov 21, 2011 | 13.90 | 13.92 | 13.67 | 13.75 | 3,365,882 | -0.31(-2.20%) |
Nov 18, 2011 | 13.92 | 14.12 | 13.89 | 14.06 | 4,203,340 | +0.23(+1.66%) |
Nov 17, 2011 | 13.82 | 13.94 | 13.65 | 13.83 | 5,610,598 | -0.01(-0.05%) |
Nov 16, 2011 | 13.96 | 14.03 | 13.83 | 13.84 | 3,504,276 | -0.24(-1.72%) |
Nov 15, 2011 | 14.05 | 14.16 | 13.96 | 14.08 | 5,061,338 | +0.07(+0.53%) |
Nov 14, 2011 | 14.21 | 14.25 | 13.99 | 14.01 | 2,549,014 | -0.28(-1.93%) |
Nov 11, 2011 | 14.11 | 14.28 | 14.11 | 14.28 | 3,335,187 | +0.30(+2.17%) |
Nov 10, 2011 | 13.99 | 14.04 | 13.84 | 13.98 | 3,547,231 | +0.19(+1.37%) |
Nov 09, 2011 | 13.95 | 14.03 | 13.77 | 13.79 | 4,644,477 | -0.36(-2.52%) |
Nov 08, 2011 | 13.97 | 14.16 | 13.89 | 14.15 | 3,031,456 | +0.18(+1.30%) |
Nov 07, 2011 | 13.81 | 13.98 | 13.74 | 13.96 | 2,688,022 | +0.10(+0.73%) |
Nov 04, 2011 | 13.82 | 13.89 | 13.66 | 13.86 | 3,531,532 | -0.07(-0.53%) |
Nov 03, 2011 | 13.85 | 14.01 | 13.75 | 13.94 | 4,128,564 | +0.23(+1.67%) |
Nov 02, 2011 | 13.61 | 13.86 | 13.55 | 13.71 | 4,472,567 | +0.20(+1.50%) |
Nov 01, 2011 | 13.55 | 13.77 | 13.47 | 13.51 | 7,344,128 | -0.37(-2.64%) |
Oct 31, 2011 | 13.93 | 14.03 | 13.85 | 13.87 | 3,466,403 | -0.19(-1.37%) |
Oct 28, 2011 | 13.86 | 14.10 | 13.83 | 14.07 | 6,494,806 | -0.18(-1.26%) |
Oct 27, 2011 | 14.08 | 14.38 | 14.02 | 14.25 | 5,148,190 | +0.35(+2.54%) |
Oct 26, 2011 | 13.99 | 14.09 | 13.85 | 13.89 | 3,908,030 | +0.07(+0.53%) |
Oct 25, 2011 | 14.01 | 14.07 | 13.79 | 13.82 | 3,277,052 | -0.22(-1.57%) |
Oct 24, 2011 | 14.03 | 14.06 | 13.92 | 14.04 | 9,690,238 | +0.07(+0.48%) |
Oct 21, 2011 | 13.94 | 14.01 | 13.88 | 13.97 | 9,957,125 | +0.17(+1.21%) |
Oct 20, 2011 | 13.69 | 13.84 | 13.68 | 13.81 | 8,708,048 | +0.15(+1.12%) |
Oct 19, 2011 | 13.68 | 13.86 | 13.64 | 13.65 | 4,325,436 | -0.01(-0.05%) |
Oct 18, 2011 | 13.56 | 13.74 | 13.45 | 13.66 | 4,614,759 | +0.09(+0.64%) |
Oct 17, 2011 | 13.63 | 13.68 | 13.54 | 13.57 | 4,262,245 | -0.07(-0.54%) |
Oct 14, 2011 | 13.49 | 13.69 | 13.45 | 13.65 | 3,966,941 | +0.27(+1.99%) |
Oct 13, 2011 | 13.28 | 13.39 | 13.24 | 13.38 | 3,975,280 | +0.02(+0.15%) |
Oct 12, 2011 | 13.35 | 13.44 | 13.27 | 13.36 | 5,161,421 | +0.05(+0.40%) |
Oct 11, 2011 | 13.45 | 13.45 | 13.28 | 13.31 | 3,749,094 | -0.17(-1.28%) |
Oct 10, 2011 | 13.35 | 13.50 | 13.33 | 13.48 | 3,979,704 | +0.27(+2.07%) |
Oct 07, 2011 | 13.23 | 13.32 | 13.13 | 13.21 | 4,878,407 | +0.05(+0.41%) |
Oct 06, 2011 | 13.17 | 13.25 | 13.07 | 13.15 | 6,061,742 | +0.17(+1.28%) |
Oct 05, 2011 | 12.89 | 13.02 | 12.68 | 12.99 | 4,950,025 | +0.13(+0.98%) |
Oct 04, 2011 | 12.76 | 12.87 | 12.41 | 12.86 | 8,034,888 | +0.08(+0.63%) |
Oct 03, 2011 | 13.13 | 13.23 | 12.77 | 12.78 | 6,388,282 | -0.41(-3.08%) |
Sep 30, 2011 | 13.09 | 13.28 | 13.09 | 13.19 | 7,963,252 | +0.00(+0.00%) |
Sep 29, 2011 | 13.28 | 13.29 | 13.05 | 13.19 | 4,563,323 | +0.13(+0.97%) |
Sep 28, 2011 | 13.43 | 13.43 | 13.03 | 13.06 | 4,703,392 | -0.27(-2.05%) |
Sep 27, 2011 | 13.39 | 13.45 | 13.23 | 13.33 | 8,595,061 | +0.19(+1.42%) |
Sep 26, 2011 | 13.20 | 13.24 | 12.98 | 13.15 | 7,812,030 | +0.05(+0.36%) |
Sep 23, 2011 | 12.98 | 13.13 | 12.93 | 13.10 | 9,567,429 | +0.11(+0.82%) |
Sep 22, 2011 | 13.18 | 13.30 | 12.85 | 12.99 | 9,463,161 | -0.37(-2.79%) |
Sep 21, 2011 | 13.62 | 13.71 | 13.36 | 13.37 | 4,678,648 | -0.27(-2.00%) |
Sep 20, 2011 | 13.61 | 13.88 | 13.52 | 13.64 | 4,557,984 | +0.14(+1.04%) |
Sep 19, 2011 | 13.33 | 13.55 | 13.27 | 13.50 | 5,094,699 | -0.03(-0.25%) |
Sep 16, 2011 | 13.52 | 13.61 | 13.41 | 13.53 | 5,750,616 | +0.11(+0.84%) |
Sep 15, 2011 | 13.21 | 13.43 | 13.13 | 13.42 | 6,599,767 | +0.31(+2.39%) |
Sep 14, 2011 | 12.95 | 13.22 | 12.87 | 13.11 | 4,966,386 | +0.19(+1.44%) |
Sep 13, 2011 | 12.77 | 12.93 | 12.61 | 12.92 | 4,409,532 | +0.22(+1.73%) |
Sep 12, 2011 | 12.45 | 12.71 | 12.42 | 12.70 | 3,908,348 | +0.17(+1.33%) |
Sep 09, 2011 | 12.77 | 12.79 | 12.49 | 12.53 | 3,209,140 | -0.33(-2.59%) |
Sep 08, 2011 | 12.80 | 13.04 | 12.75 | 12.87 | 2,645,417 | +0.04(+0.31%) |
Sep 07, 2011 | 12.91 | 12.93 | 12.75 | 12.83 | 3,551,383 | +0.14(+1.10%) |
Sep 06, 2011 | 12.57 | 12.75 | 12.55 | 12.69 | 4,020,988 | -0.17(-1.35%) |
Sep 02, 2011 | 12.81 | 12.91 | 12.77 | 12.86 | 3,009,085 | -0.13(-0.97%) |
Sep 01, 2011 | 13.15 | 13.17 | 12.94 | 12.99 | 3,262,539 | -0.14(-1.07%) |
Aug 31, 2011 | 13.09 | 13.18 | 13.01 | 13.13 | 2,707,948 | +0.15(+1.13%) |
Aug 30, 2011 | 12.94 | 13.09 | 12.93 | 12.98 | 4,180,533 | -0.10(-0.76%) |
Aug 29, 2011 | 12.96 | 13.09 | 12.92 | 13.08 | 2,106,668 | +0.27(+2.08%) |
Aug 26, 2011 | 12.67 | 12.87 | 12.42 | 12.81 | 2,635,341 | +0.05(+0.37%) |
Aug 25, 2011 | 13.04 | 13.06 | 12.72 | 12.77 | 3,570,713 | -0.25(-1.89%) |
Aug 24, 2011 | 12.76 | 13.04 | 12.74 | 13.01 | 3,975,582 | +0.23(+1.82%) |
Aug 23, 2011 | 12.48 | 12.79 | 12.36 | 12.78 | 5,207,444 | +0.36(+2.90%) |
Aug 22, 2011 | 12.77 | 12.77 | 12.36 | 12.42 | 4,886,002 | -0.16(-1.27%) |
Aug 19, 2011 | 12.57 | 12.68 | 12.51 | 12.58 | 7,250,113 | -0.08(-0.63%) |
Aug 18, 2011 | 12.47 | 12.69 | 12.33 | 12.66 | 12,231,656 | -0.02(-0.16%) |
Aug 17, 2011 | 12.61 | 12.81 | 12.59 | 12.68 | 2,993,922 | +0.10(+0.79%) |
Aug 16, 2011 | 12.48 | 12.63 | 12.37 | 12.58 | 4,216,678 | -0.01(-0.11%) |
Aug 15, 2011 | 12.25 | 12.61 | 12.23 | 12.59 | 3,596,044 | +0.44(+3.62%) |
Aug 12, 2011 | 12.38 | 12.45 | 12.08 | 12.15 | 3,224,022 | -0.16(-1.30%) |
Aug 11, 2011 | 11.87 | 12.42 | 11.83 | 12.31 | 8,022,076 | +0.49(+4.17%) |
Aug 10, 2011 | 11.84 | 12.17 | 11.72 | 11.82 | 10,765,038 | -0.18(-1.50%) |
Aug 09, 2011 | 11.99 | 12.01 | 11.30 | 12.00 | 11,642,180 | +0.57(+4.95%) |
Aug 08, 2011 | 11.99 | 12.08 | 11.41 | 11.43 | 9,803,801 | -0.74(-6.08%) |
Aug 05, 2011 | 12.11 | 12.23 | 11.87 | 12.17 | 12,027,224 | +0.19(+1.61%) |
Aug 04, 2011 | 12.37 | 12.43 | 11.96 | 11.98 | 6,735,095 | -0.49(-3.90%) |
Aug 03, 2011 | 12.49 | 12.49 | 12.24 | 12.47 | 4,732,101 | -0.01(-0.05%) |
Aug 02, 2011 | 12.71 | 12.74 | 12.47 | 12.47 | 6,968,354 | -0.35(-2.72%) |
Aug 01, 2011 | 12.91 | 12.91 | 12.65 | 12.82 | 13,193,293 | +0.21(+1.67%) |
Jul 29, 2011 | 12.70 | 12.78 | 12.58 | 12.61 | 8,667,586 | -0.20(-1.54%) |
Jul 28, 2011 | 12.96 | 13.05 | 12.78 | 12.81 | 5,924,076 | -0.11(-0.87%) |
Jul 27, 2011 | 13.11 | 13.19 | 12.92 | 12.92 | 5,724,887 | -0.20(-1.51%) |
Jul 26, 2011 | 13.19 | 13.24 | 13.09 | 13.12 | 3,453,261 | -0.09(-0.70%) |
Jul 25, 2011 | 13.05 | 13.23 | 12.99 | 13.21 | 3,794,472 | +0.08(+0.60%) |
Jul 22, 2011 | 13.18 | 13.18 | 13.09 | 13.13 | 1,850,675 | -0.06(-0.45%) |
Jul 21, 2011 | 13.10 | 13.23 | 13.09 | 13.19 | 3,335,629 | +0.14(+1.11%) |
Jul 20, 2011 | 12.98 | 13.08 | 12.93 | 13.05 | 1,800,333 | +0.11(+0.81%) |
Jul 19, 2011 | 12.82 | 12.96 | 12.75 | 12.94 | 1,862,057 | +0.13(+1.03%) |
Jul 18, 2011 | 12.98 | 12.98 | 12.76 | 12.81 | 1,993,758 | -0.17(-1.32%) |
Jul 15, 2011 | 13.03 | 13.04 | 12.90 | 12.98 | 2,917,824 | -0.02(-0.15%) |
Jul 14, 2011 | 13.07 | 13.14 | 12.96 | 13.00 | 2,867,558 | -0.05(-0.35%) |
Jul 13, 2011 | 13.08 | 13.17 | 12.99 | 13.05 | 3,156,585 | +0.03(+0.20%) |
Jul 12, 2011 | 12.96 | 13.12 | 12.94 | 13.02 | 2,495,114 | +0.00(+0.00%) |
Jul 11, 2011 | 13.10 | 13.13 | 12.99 | 13.02 | 1,771,525 | -0.20(-1.50%) |
Jul 08, 2011 | 13.14 | 13.24 | 13.11 | 13.22 | 2,049,773 | +0.00(+0.00%) |
Jul 07, 2011 | 13.32 | 13.32 | 13.15 | 13.22 | 2,391,631 | +0.01(+0.10%) |
Jul 06, 2011 | 13.13 | 13.26 | 13.09 | 13.21 | 1,893,790 | +0.07(+0.55%) |
Jul 05, 2011 | 13.25 | 13.25 | 13.08 | 13.13 | 2,309,596 | -0.12(-0.89%) |
Jul 01, 2011 | 13.00 | 13.25 | 12.99 | 13.25 | 1,945,621 | +0.28(+2.13%) |
Jun 30, 2011 | 13.06 | 13.07 | 12.94 | 12.97 | 3,006,556 | -0.03(-0.20%) |
Jun 29, 2011 | 13.05 | 13.07 | 12.97 | 13.00 | 2,539,926 | +0.01(+0.05%) |
Jun 28, 2011 | 12.94 | 13.04 | 12.92 | 12.99 | 1,577,591 | +0.10(+0.77%) |
Jun 27, 2011 | 12.90 | 12.97 | 12.86 | 12.90 | 2,325,515 | +0.05(+0.36%) |
Jun 24, 2011 | 12.78 | 12.91 | 12.78 | 12.85 | 2,638,902 | +0.10(+0.78%) |
Jun 23, 2011 | 12.78 | 12.80 | 12.61 | 12.75 | 3,141,139 | -0.14(-1.12%) |
Jun 22, 2011 | 13.01 | 13.06 | 12.89 | 12.90 | 2,516,507 | -0.11(-0.86%) |
Jun 21, 2011 | 13.03 | 13.13 | 12.96 | 13.01 | 2,585,395 | +0.07(+0.51%) |
Jun 20, 2011 | 12.94 | 12.96 | 12.91 | 12.94 | 3,109,337 | -0.03(-0.20%) |
Jun 17, 2011 | 12.88 | 12.99 | 12.83 | 12.97 | 4,372,636 | +0.16(+1.29%) |
Jun 16, 2011 | 12.88 | 12.99 | 12.78 | 12.80 | 3,133,749 | -0.03(-0.21%) |
Jun 15, 2011 | 12.81 | 12.94 | 12.79 | 12.83 | 5,161,850 | -0.07(-0.51%) |
Jun 14, 2011 | 12.87 | 12.94 | 12.72 | 12.90 | 2,201,374 | +0.14(+1.14%) |
Jun 13, 2011 | 12.82 | 12.86 | 12.73 | 12.75 | 3,203,381 | -0.07(-0.57%) |
Jun 10, 2011 | 12.83 | 12.88 | 12.76 | 12.82 | 2,202,610 | -0.03(-0.26%) |
Jun 09, 2011 | 12.90 | 12.98 | 12.81 | 12.86 | 2,543,255 | -0.05(-0.36%) |
Jun 08, 2011 | 12.84 | 12.94 | 12.82 | 12.90 | 3,478,554 | +0.07(+0.51%) |
Jun 07, 2011 | 12.95 | 13.03 | 12.84 | 12.84 | 4,034,839 | -0.06(-0.46%) |
Jun 06, 2011 | 13.01 | 13.01 | 12.84 | 12.90 | 2,510,984 | -0.11(-0.86%) |
Jun 03, 2011 | 12.91 | 13.17 | 12.85 | 13.01 | 10,309,267 | -0.02(-0.15%) |
May 24, 2011 | 13.18 | 13.22 | 13.03 | 13.03 | 2,453,402 | -0.11(-0.85%) |
May 23, 2011 | 13.26 | 13.32 | 13.07 | 13.14 | 5,085,470 | -0.22(-1.68%) |
May 20, 2011 | 13.37 | 13.45 | 13.31 | 13.36 | 2,383,353 | -0.03(-0.20%) |
May 19, 2011 | 13.32 | 13.40 | 13.26 | 13.39 | 2,700,687 | +0.11(+0.79%) |
May 18, 2011 | 13.25 | 13.30 | 13.15 | 13.28 | 3,237,456 | +0.05(+0.40%) |
May 17, 2011 | 13.21 | 13.30 | 13.19 | 13.23 | 3,466,115 | -0.03(-0.20%) |
May 16, 2011 | 13.30 | 13.42 | 13.22 | 13.26 | 2,116,166 | -0.06(-0.45%) |
May 13, 2011 | 13.41 | 13.48 | 13.23 | 13.32 | 3,344,570 | -0.07(-0.49%) |
May 12, 2011 | 13.29 | 13.41 | 13.23 | 13.38 | 2,957,703 | +0.09(+0.64%) |
May 11, 2011 | 13.41 | 13.42 | 13.22 | 13.30 | 4,726,163 | -0.14(-1.03%) |
May 10, 2011 | 13.24 | 13.46 | 13.23 | 13.44 | 4,426,661 | +0.22(+1.64%) |
May 09, 2011 | 13.03 | 13.23 | 13.03 | 13.22 | 4,278,878 | -0.06(-0.45%) |
May 06, 2011 | 13.18 | 13.28 | 13.10 | 13.28 | 5,886,800 | +0.21(+1.61%) |
May 05, 2011 | 13.09 | 13.20 | 13.01 | 13.07 | 4,930,642 | -0.05(-0.35%) |
May 04, 2011 | 13.05 | 13.18 | 12.93 | 13.11 | 7,224,623 | +0.11(+0.86%) |
May 03, 2011 | 12.96 | 13.11 | 12.92 | 13.00 | 6,010,059 | +0.05(+0.35%) |
May 02, 2011 | 12.97 | 12.99 | 12.95 | 12.96 | 8,325,814 | +0.05(+0.35%) |
Apr 29, 2011 | 12.64 | 12.95 | 12.60 | 12.91 | 11,836,224 | +0.30(+2.38%) |
Apr 28, 2011 | 12.44 | 12.70 | 12.36 | 12.61 | 8,829,321 | +0.18(+1.47%) |
Apr 27, 2011 | 12.39 | 12.45 | 12.30 | 12.43 | 8,278,026 | +0.08(+0.63%) |
Apr 26, 2011 | 12.64 | 12.73 | 12.28 | 12.35 | 21,668,992 | -0.25(-1.97%) |
Apr 25, 2011 | 12.65 | 12.67 | 12.49 | 12.60 | 3,594,202 | -0.07(-0.57%) |
Apr 21, 2011 | 12.75 | 12.75 | 12.66 | 12.67 | 1,844,682 | +0.03(+0.21%) |
Apr 20, 2011 | 12.51 | 12.66 | 12.51 | 12.64 | 3,684,537 | +0.23(+1.84%) |
Apr 19, 2011 | 12.32 | 12.42 | 12.30 | 12.41 | 3,223,520 | +0.09(+0.74%) |
Apr 18, 2011 | 12.47 | 12.48 | 12.29 | 12.32 | 6,495,334 | -0.25(-1.97%) |
Apr 15, 2011 | 12.46 | 12.63 | 12.45 | 12.57 | 3,620,157 | +0.16(+1.26%) |
Apr 14, 2011 | 12.31 | 12.47 | 12.26 | 12.41 | 4,234,984 | +0.05(+0.42%) |
Apr 13, 2011 | 12.38 | 12.44 | 12.34 | 12.36 | 3,468,676 | +0.02(+0.16%) |
Apr 12, 2011 | 12.28 | 12.36 | 12.19 | 12.34 | 5,485,113 | +0.02(+0.16%) |
Apr 11, 2011 | 12.58 | 12.58 | 12.28 | 12.32 | 4,926,539 | -0.23(-1.87%) |
Apr 08, 2011 | 12.82 | 12.84 | 12.51 | 12.56 | 5,437,453 | -0.21(-1.63%) |
Apr 07, 2011 | 12.77 | 12.77 | 12.56 | 12.77 | 9,435,893 | -0.03(-0.25%) |
Apr 06, 2011 | 12.66 | 12.83 | 12.63 | 12.80 | 3,719,991 | +0.14(+1.08%) |
Apr 05, 2011 | 12.78 | 12.81 | 12.62 | 12.66 | 4,581,795 | -0.14(-1.12%) |
Apr 04, 2011 | 12.84 | 12.86 | 12.71 | 12.81 | 3,209,193 | -0.04(-0.30%) |
Apr 01, 2011 | 12.88 | 12.88 | 12.79 | 12.84 | 3,106,390 | +0.04(+0.31%) |
Mar 31, 2011 | 12.87 | 12.92 | 12.77 | 12.81 | 2,719,244 | -0.09(-0.71%) |
Mar 30, 2011 | 12.90 | 12.90 | 12.90 | 12.90 | 4,519,833 | +0.22(+1.70%) |
Mar 29, 2011 | 12.57 | 12.72 | 12.50 | 12.68 | 3,580,414 | +0.09(+0.72%) |
Mar 28, 2011 | 12.52 | 12.66 | 12.46 | 12.59 | 3,717,658 | +0.12(+0.94%) |
Mar 25, 2011 | 12.50 | 12.53 | 12.43 | 12.47 | 3,245,424 | +0.02(+0.16%) |
Mar 24, 2011 | 12.58 | 12.59 | 12.45 | 12.45 | 3,446,658 | -0.07(-0.52%) |
Mar 23, 2011 | 12.55 | 12.56 | 12.40 | 12.52 | 2,797,081 | -0.03(-0.26%) |
Mar 22, 2011 | 12.58 | 12.61 | 12.41 | 12.55 | 6,536,330 | -0.01(-0.05%) |
Mar 21, 2011 | 12.54 | 12.57 | 12.49 | 12.56 | 3,171,418 | +0.23(+1.85%) |
Mar 18, 2011 | 12.36 | 12.45 | 12.25 | 12.33 | 5,897,734 | +0.12(+1.01%) |
Mar 17, 2011 | 12.38 | 12.38 | 12.09 | 12.21 | 4,761,939 | +0.08(+0.65%) |
Mar 16, 2011 | 12.26 | 12.30 | 12.03 | 12.13 | 5,093,005 | -0.18(-1.48%) |
Mar 15, 2011 | 12.31 | 12.47 | 12.29 | 12.31 | 5,169,277 | -0.16(-1.31%) |
Mar 14, 2011 | 12.43 | 12.50 | 12.30 | 12.47 | 5,913,782 | -0.07(-0.52%) |
Mar 11, 2011 | 12.49 | 12.59 | 12.46 | 12.54 | 3,114,568 | -0.01(-0.10%) |
Mar 10, 2011 | 12.76 | 12.76 | 12.54 | 12.55 | 3,910,104 | -0.30(-2.33%) |
Mar 09, 2011 | 12.76 | 12.89 | 12.72 | 12.85 | 4,620,105 | +0.07(+0.56%) |
Mar 08, 2011 | 12.51 | 12.80 | 12.47 | 12.78 | 4,859,086 | +0.29(+2.30%) |
Mar 07, 2011 | 12.54 | 12.64 | 12.43 | 12.49 | 3,642,986 | -0.01(-0.05%) |
Mar 04, 2011 | 12.62 | 12.67 | 12.44 | 12.50 | 3,751,237 | -0.16(-1.24%) |
Mar 03, 2011 | 12.58 | 12.69 | 12.55 | 12.66 | 4,103,807 | +0.14(+1.09%) |
Mar 02, 2011 | 12.43 | 12.54 | 12.42 | 12.52 | 3,204,302 | +0.05(+0.42%) |
Mar 01, 2011 | 12.60 | 12.65 | 12.41 | 12.47 | 6,584,314 | -0.09(-0.73%) |
Feb 28, 2011 | 12.51 | 12.67 | 12.51 | 12.56 | 5,071,697 | +0.08(+0.68%) |
Feb 25, 2011 | 12.44 | 12.62 | 12.27 | 12.47 | 4,321,708 | +0.05(+0.37%) |
Feb 24, 2011 | 12.69 | 12.70 | 12.37 | 12.43 | 6,222,817 | -0.19(-1.50%) |
Feb 23, 2011 | 12.60 | 12.73 | 12.54 | 12.62 | 4,529,956 | -0.02(-0.16%) |
Feb 22, 2011 | 12.70 | 12.76 | 12.57 | 12.64 | 3,948,128 | -0.16(-1.22%) |
Feb 18, 2011 | 12.75 | 12.83 | 12.68 | 12.79 | 3,977,606 | +0.06(+0.46%) |
Feb 17, 2011 | 12.71 | 12.77 | 12.58 | 12.73 | 7,421,096 | -0.04(-0.31%) |
Feb 16, 2011 | 12.74 | 12.77 | 12.66 | 12.77 | 3,000,128 | +0.08(+0.67%) |
Feb 15, 2011 | 12.56 | 12.70 | 12.54 | 12.69 | 3,470,945 | +0.08(+0.67%) |
Feb 14, 2011 | 12.56 | 12.63 | 12.50 | 12.60 | 2,948,235 | +0.04(+0.31%) |
Feb 11, 2011 | 12.54 | 12.60 | 12.50 | 12.56 | 3,461,196 | -0.01(-0.05%) |
Feb 10, 2011 | 12.37 | 12.60 | 12.32 | 12.57 | 4,716,876 | +0.12(+1.00%) |
Feb 09, 2011 | 12.46 | 12.53 | 12.19 | 12.45 | 13,534,265 | -0.14(-1.09%) |
Feb 08, 2011 | 12.73 | 12.76 | 12.58 | 12.58 | 5,156,555 | -0.12(-0.97%) |
Feb 07, 2011 | 12.64 | 12.71 | 12.62 | 12.71 | 1,968,115 | +0.09(+0.72%) |
Feb 04, 2011 | 12.69 | 12.71 | 12.54 | 12.62 | 3,444,414 | -0.04(-0.31%) |
Feb 03, 2011 | 12.70 | 12.70 | 12.50 | 12.66 | 4,743,012 | +0.00(+0.00%) |
Feb 02, 2011 | 12.71 | 12.73 | 12.61 | 12.66 | 4,900,381 | -0.06(-0.46%) |