Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.70 | 14.09 | 13.65 | 13.72 | 8,972,825 | -0.19(-1.37%) |
Oct 28, 2011 | 14.10 | 14.10 | 13.66 | 13.91 | 7,688,265 | +0.10(+0.73%) |
Oct 27, 2011 | 13.25 | 14.03 | 13.25 | 13.81 | 14,282,343 | +0.88(+6.83%) |
Oct 26, 2011 | 13.07 | 13.18 | 12.77 | 12.93 | 6,555,950 | +0.01(+0.06%) |
Oct 25, 2011 | 12.99 | 13.07 | 12.82 | 12.92 | 6,513,882 | -0.14(-1.05%) |
Oct 24, 2011 | 12.77 | 13.12 | 12.77 | 13.06 | 5,953,708 | +0.32(+2.49%) |
Oct 21, 2011 | 12.57 | 12.79 | 12.50 | 12.74 | 6,952,210 | +0.32(+2.57%) |
Oct 20, 2011 | 12.28 | 12.50 | 12.19 | 12.42 | 7,124,630 | +0.19(+1.56%) |
Oct 19, 2011 | 12.25 | 12.50 | 12.19 | 12.23 | 6,839,709 | -0.04(-0.29%) |
Oct 18, 2011 | 12.02 | 12.36 | 11.94 | 12.27 | 6,958,122 | +0.29(+2.43%) |
Oct 17, 2011 | 11.95 | 12.09 | 11.89 | 11.98 | 6,055,050 | -0.01(-0.06%) |
Oct 14, 2011 | 12.18 | 12.20 | 11.80 | 11.98 | 8,371,595 | -0.11(-0.89%) |
Oct 13, 2011 | 12.33 | 12.36 | 11.57 | 12.09 | 12,227,928 | -0.33(-2.66%) |
Oct 12, 2011 | 12.55 | 12.65 | 12.41 | 12.42 | 12,864,414 | -0.05(-0.40%) |
Oct 11, 2011 | 12.47 | 12.58 | 12.38 | 12.47 | 6,391,579 | -0.01(-0.11%) |
Oct 10, 2011 | 12.30 | 12.51 | 12.25 | 12.48 | 6,135,650 | +0.45(+3.73%) |
Oct 07, 2011 | 12.21 | 12.27 | 12.02 | 12.04 | 9,859,692 | -0.20(-1.64%) |
Oct 06, 2011 | 12.10 | 12.27 | 11.89 | 12.24 | 10,609,715 | -0.00(-0.03%) |
Oct 05, 2011 | 12.00 | 12.28 | 11.83 | 12.24 | 7,039,008 | +0.24(+2.00%) |
Oct 04, 2011 | 11.43 | 12.03 | 11.21 | 12.00 | 11,441,580 | +0.44(+3.79%) |
Oct 03, 2011 | 11.80 | 11.99 | 11.56 | 11.56 | 11,614,826 | -0.38(-3.16%) |
Sep 30, 2011 | 12.14 | 12.24 | 11.94 | 11.94 | 8,302,151 | -0.32(-2.63%) |
Sep 29, 2011 | 12.54 | 12.63 | 11.98 | 12.26 | 7,605,149 | -0.02(-0.15%) |
Sep 28, 2011 | 12.70 | 12.79 | 12.27 | 12.28 | 7,126,138 | -0.34(-2.67%) |
Sep 27, 2011 | 12.81 | 12.90 | 12.54 | 12.62 | 10,470,765 | +0.09(+0.69%) |
Sep 26, 2011 | 12.49 | 12.53 | 12.16 | 12.53 | 7,210,849 | +0.17(+1.39%) |
Sep 23, 2011 | 12.29 | 12.51 | 12.25 | 12.36 | 6,839,322 | -0.01(-0.09%) |
Sep 22, 2011 | 12.55 | 12.73 | 12.22 | 12.37 | 13,036,374 | -0.50(-3.85%) |
Sep 21, 2011 | 13.14 | 13.27 | 12.86 | 12.87 | 7,958,216 | -0.27(-2.08%) |
Sep 20, 2011 | 13.15 | 13.55 | 13.03 | 13.14 | 10,196,876 | +0.05(+0.36%) |
Sep 19, 2011 | 12.88 | 13.20 | 12.73 | 13.09 | 8,410,972 | +0.06(+0.50%) |
Sep 16, 2011 | 12.93 | 13.17 | 12.80 | 13.03 | 12,137,395 | +0.15(+1.14%) |
Sep 15, 2011 | 12.81 | 12.89 | 12.60 | 12.88 | 9,092,766 | +0.26(+2.05%) |
Sep 14, 2011 | 12.37 | 12.77 | 12.20 | 12.62 | 14,216,025 | +0.30(+2.42%) |
Sep 13, 2011 | 11.81 | 12.35 | 11.68 | 12.32 | 11,285,282 | +0.56(+4.73%) |
Sep 12, 2011 | 11.39 | 11.79 | 11.39 | 11.77 | 6,740,894 | +0.18(+1.52%) |
Sep 09, 2011 | 11.58 | 11.71 | 11.44 | 11.59 | 7,663,012 | -0.13(-1.07%) |
Sep 08, 2011 | 11.82 | 11.91 | 11.65 | 11.72 | 4,169,997 | -0.14(-1.21%) |
Sep 07, 2011 | 11.72 | 11.87 | 11.55 | 11.86 | 7,071,450 | +0.30(+2.61%) |
Sep 06, 2011 | 11.16 | 11.59 | 11.00 | 11.56 | 6,952,951 | +0.06(+0.50%) |
Sep 02, 2011 | 11.54 | 11.70 | 11.44 | 11.50 | 4,449,776 | -0.32(-2.72%) |
Sep 01, 2011 | 12.02 | 12.18 | 11.80 | 11.82 | 6,239,961 | -0.18(-1.54%) |
Aug 31, 2011 | 12.07 | 12.32 | 11.86 | 12.01 | 8,418,019 | -0.01(-0.06%) |
Aug 30, 2011 | 11.79 | 12.10 | 11.75 | 12.02 | 5,077,763 | +0.17(+1.45%) |
Aug 29, 2011 | 11.81 | 11.85 | 11.64 | 11.84 | 4,391,623 | +0.30(+2.61%) |
Aug 26, 2011 | 11.05 | 11.55 | 10.90 | 11.54 | 6,616,257 | +0.44(+3.98%) |
Aug 25, 2011 | 11.45 | 11.48 | 11.06 | 11.10 | 5,182,969 | -0.26(-2.31%) |
Aug 24, 2011 | 11.15 | 11.38 | 11.07 | 11.36 | 6,414,018 | +0.16(+1.41%) |
Aug 23, 2011 | 10.84 | 11.21 | 10.79 | 11.20 | 7,014,393 | +0.40(+3.72%) |
Aug 22, 2011 | 10.95 | 11.00 | 10.72 | 10.80 | 5,958,293 | +0.09(+0.84%) |
Aug 19, 2011 | 10.61 | 11.00 | 10.60 | 10.71 | 9,139,881 | -0.04(-0.37%) |
Aug 18, 2011 | 11.15 | 11.19 | 10.66 | 10.75 | 10,720,251 | -0.74(-6.43%) |
Aug 17, 2011 | 11.71 | 11.77 | 11.35 | 11.49 | 5,564,079 | -0.17(-1.45%) |
Aug 16, 2011 | 11.69 | 11.82 | 11.51 | 11.66 | 6,844,601 | -0.10(-0.82%) |
Aug 15, 2011 | 11.65 | 11.76 | 11.49 | 11.76 | 5,928,156 | +0.15(+1.30%) |
Aug 12, 2011 | 11.47 | 11.67 | 11.32 | 11.61 | 6,725,583 | +0.23(+2.02%) |
Aug 11, 2011 | 10.82 | 11.55 | 10.79 | 11.38 | 9,091,211 | +0.63(+5.84%) |
Aug 10, 2011 | 11.01 | 11.17 | 10.74 | 10.75 | 12,060,678 | -0.47(-4.19%) |
Aug 09, 2011 | 10.97 | 11.24 | 10.45 | 11.22 | 13,190,557 | +0.65(+6.11%) |
Aug 08, 2011 | 11.07 | 11.23 | 10.55 | 10.57 | 14,456,395 | -0.76(-6.71%) |
Aug 05, 2011 | 11.39 | 11.57 | 11.04 | 11.33 | 16,780,268 | +0.11(+1.02%) |
Aug 04, 2011 | 11.51 | 11.66 | 11.21 | 11.22 | 11,730,917 | -0.46(-3.96%) |
Aug 03, 2011 | 11.31 | 11.73 | 11.04 | 11.68 | 11,968,369 | +0.36(+3.20%) |
Aug 02, 2011 | 11.72 | 11.81 | 11.32 | 11.32 | 9,520,420 | -0.49(-4.16%) |
Aug 01, 2011 | 12.23 | 12.26 | 11.70 | 11.81 | 7,547,846 | -0.26(-2.17%) |
Jul 29, 2011 | 12.02 | 12.21 | 11.90 | 12.07 | 5,211,539 | -0.08(-0.62%) |
Jul 28, 2011 | 11.93 | 12.30 | 11.92 | 12.15 | 8,299,402 | +0.21(+1.77%) |
Jul 27, 2011 | 12.08 | 12.12 | 11.79 | 11.94 | 9,137,869 | -0.20(-1.66%) |
Jul 26, 2011 | 12.30 | 12.30 | 12.06 | 12.14 | 4,437,065 | -0.18(-1.43%) |
Jul 25, 2011 | 12.21 | 12.35 | 12.16 | 12.31 | 4,553,192 | +0.03(+0.20%) |
Jul 22, 2011 | 12.34 | 12.39 | 12.23 | 12.29 | 3,175,523 | -0.08(-0.64%) |
Jul 21, 2011 | 12.22 | 12.51 | 12.22 | 12.37 | 4,643,046 | +0.15(+1.23%) |
Jul 20, 2011 | 12.29 | 12.30 | 12.16 | 12.22 | 4,249,923 | -0.09(-0.75%) |
Jul 19, 2011 | 12.14 | 12.31 | 12.10 | 12.31 | 5,323,550 | +0.29(+2.44%) |
Jul 18, 2011 | 12.20 | 12.21 | 11.94 | 12.02 | 4,518,584 | -0.24(-1.98%) |
Jul 15, 2011 | 12.28 | 12.35 | 12.16 | 12.26 | 4,045,876 | +0.02(+0.17%) |
Jul 14, 2011 | 12.41 | 12.48 | 12.19 | 12.24 | 5,758,030 | -0.09(-0.75%) |
Jul 13, 2011 | 12.47 | 12.54 | 12.27 | 12.33 | 8,610,412 | +0.01(+0.06%) |
Jul 12, 2011 | 12.77 | 12.86 | 12.29 | 12.32 | 14,375,006 | -0.54(-4.22%) |
Jul 11, 2011 | 12.94 | 12.98 | 12.77 | 12.87 | 7,647,585 | -0.23(-1.72%) |
Jul 08, 2011 | 12.92 | 13.11 | 12.86 | 13.09 | 5,353,503 | +0.03(+0.22%) |
Jul 07, 2011 | 12.98 | 13.15 | 12.94 | 13.06 | 8,546,257 | +0.03(+0.22%) |
Jul 06, 2011 | 13.08 | 13.13 | 12.99 | 13.03 | 7,410,885 | -0.04(-0.33%) |
Jul 05, 2011 | 13.12 | 13.13 | 12.98 | 13.08 | 5,476,374 | -0.02(-0.16%) |
Jul 01, 2011 | 12.88 | 13.12 | 12.87 | 13.10 | 8,231,831 | +0.24(+1.83%) |
Jun 30, 2011 | 12.83 | 13.02 | 12.81 | 12.86 | 9,595,088 | -0.01(-0.06%) |
Jun 29, 2011 | 12.86 | 12.94 | 12.67 | 12.87 | 8,487,815 | +0.14(+1.07%) |
Jun 28, 2011 | 12.31 | 12.76 | 12.28 | 12.73 | 11,179,810 | +0.49(+4.03%) |
Jun 27, 2011 | 11.91 | 12.25 | 11.82 | 12.24 | 6,484,402 | +0.30(+2.48%) |
Jun 24, 2011 | 12.06 | 12.13 | 11.80 | 11.94 | 8,066,883 | -0.10(-0.83%) |
Jun 23, 2011 | 11.82 | 12.07 | 11.75 | 12.04 | 4,130,034 | +0.06(+0.52%) |
Jun 22, 2011 | 12.06 | 12.15 | 11.97 | 11.98 | 3,427,917 | -0.11(-0.87%) |
Jun 21, 2011 | 11.88 | 12.09 | 11.83 | 12.09 | 3,811,151 | +0.26(+2.21%) |
Jun 20, 2011 | 11.82 | 11.90 | 11.67 | 11.83 | 3,111,787 | +0.10(+0.85%) |
Jun 17, 2011 | 11.81 | 11.82 | 11.67 | 11.73 | 8,047,999 | +0.13(+1.08%) |
Jun 16, 2011 | 11.38 | 11.64 | 11.33 | 11.60 | 7,570,442 | +0.22(+1.95%) |
Jun 15, 2011 | 11.40 | 11.55 | 11.34 | 11.38 | 4,828,872 | -0.15(-1.30%) |
Jun 14, 2011 | 11.29 | 11.55 | 11.24 | 11.53 | 3,798,406 | +0.34(+3.03%) |
Jun 13, 2011 | 11.11 | 11.25 | 11.08 | 11.19 | 4,423,304 | +0.12(+1.10%) |
Jun 10, 2011 | 11.18 | 11.22 | 11.05 | 11.07 | 3,108,256 | -0.13(-1.18%) |
Jun 09, 2011 | 11.20 | 11.26 | 11.13 | 11.20 | 3,007,674 | +0.03(+0.26%) |
Jun 08, 2011 | 11.18 | 11.24 | 11.13 | 11.17 | 3,174,105 | -0.04(-0.38%) |
Jun 07, 2011 | 11.27 | 11.34 | 11.19 | 11.22 | 3,298,784 | +0.00(+0.00%) |
Jun 06, 2011 | 11.25 | 11.30 | 11.15 | 11.22 | 3,390,922 | +0.01(+0.06%) |
Jun 03, 2011 | 11.21 | 11.45 | 11.17 | 11.21 | 6,033,051 | -0.34(-2.97%) |
May 24, 2011 | 11.63 | 11.69 | 11.48 | 11.55 | 2,846,786 | -0.03(-0.25%) |
May 23, 2011 | 11.66 | 11.79 | 11.44 | 11.58 | 3,826,067 | -0.16(-1.38%) |
May 20, 2011 | 11.85 | 11.85 | 11.64 | 11.74 | 11,449,428 | -0.11(-0.95%) |
May 19, 2011 | 11.94 | 11.98 | 11.79 | 11.85 | 3,020,903 | +0.00(+0.00%) |
May 18, 2011 | 11.73 | 11.89 | 11.69 | 11.85 | 2,847,583 | +0.11(+0.91%) |
May 17, 2011 | 11.81 | 11.84 | 11.66 | 11.75 | 3,256,925 | -0.10(-0.83%) |
May 16, 2011 | 11.83 | 11.90 | 11.80 | 11.85 | 4,450,201 | -0.06(-0.48%) |
May 13, 2011 | 11.99 | 12.01 | 11.78 | 11.90 | 3,693,330 | -0.08(-0.64%) |
May 12, 2011 | 11.85 | 12.00 | 11.76 | 11.98 | 2,976,073 | +0.12(+0.99%) |
May 11, 2011 | 12.04 | 12.06 | 11.72 | 11.86 | 4,903,108 | -0.17(-1.41%) |
May 10, 2011 | 12.00 | 12.06 | 11.94 | 12.03 | 3,202,980 | +0.10(+0.82%) |
May 09, 2011 | 11.87 | 12.07 | 11.85 | 11.93 | 3,142,218 | +0.08(+0.63%) |
May 06, 2011 | 11.91 | 12.05 | 11.81 | 11.86 | 4,964,177 | +0.08(+0.67%) |
May 05, 2011 | 11.78 | 12.00 | 11.69 | 11.78 | 5,324,499 | -0.05(-0.45%) |
May 04, 2011 | 11.81 | 11.88 | 11.71 | 11.83 | 6,189,977 | -0.01(-0.05%) |
May 03, 2011 | 11.93 | 12.01 | 11.75 | 11.84 | 3,803,851 | -0.11(-0.96%) |
May 02, 2011 | 11.94 | 12.07 | 11.86 | 11.95 | 4,340,984 | -0.04(-0.30%) |
Apr 29, 2011 | 12.01 | 12.09 | 11.98 | 11.99 | 6,032,170 | -0.00(-0.02%) |
Apr 28, 2011 | 12.07 | 12.10 | 11.91 | 11.99 | 3,454,532 | -0.03(-0.25%) |
Apr 27, 2011 | 11.82 | 12.03 | 11.79 | 12.02 | 4,998,604 | +0.21(+1.75%) |
Apr 26, 2011 | 11.75 | 11.86 | 11.71 | 11.81 | 3,485,780 | +0.14(+1.24%) |
Apr 25, 2011 | 11.74 | 11.79 | 11.64 | 11.67 | 2,886,028 | -0.04(-0.37%) |
Apr 21, 2011 | 11.65 | 11.75 | 11.64 | 11.71 | 3,743,129 | +0.13(+1.08%) |
Apr 20, 2011 | 11.50 | 11.69 | 11.50 | 11.59 | 6,477,656 | +0.23(+2.01%) |
Apr 19, 2011 | 11.47 | 11.47 | 11.29 | 11.36 | 4,518,903 | -0.03(-0.28%) |
Apr 18, 2011 | 11.39 | 11.49 | 11.31 | 11.39 | 5,517,186 | -0.22(-1.86%) |
Apr 15, 2011 | 11.69 | 11.69 | 11.52 | 11.61 | 5,752,548 | -0.01(-0.12%) |
Apr 14, 2011 | 11.49 | 11.66 | 11.45 | 11.62 | 4,254,240 | +0.06(+0.56%) |
Apr 13, 2011 | 11.62 | 11.79 | 11.44 | 11.56 | 8,248,831 | +0.07(+0.61%) |
Apr 12, 2011 | 11.81 | 11.97 | 11.40 | 11.49 | 13,212,432 | -0.53(-4.39%) |
Apr 11, 2011 | 12.03 | 12.09 | 11.94 | 12.01 | 7,902,043 | +0.03(+0.25%) |
Apr 08, 2011 | 12.11 | 12.15 | 11.87 | 11.98 | 8,019,236 | -0.09(-0.72%) |
Apr 07, 2011 | 12.18 | 12.26 | 12.05 | 12.07 | 8,372,267 | -0.14(-1.15%) |
Apr 06, 2011 | 12.03 | 12.41 | 12.03 | 12.21 | 10,861,667 | +0.33(+2.80%) |
Apr 05, 2011 | 11.72 | 11.89 | 11.71 | 11.88 | 6,551,979 | +0.11(+0.94%) |
Apr 04, 2011 | 11.72 | 11.77 | 11.64 | 11.77 | 3,958,533 | +0.05(+0.41%) |
Apr 01, 2011 | 11.58 | 11.77 | 11.56 | 11.72 | 6,653,688 | +0.18(+1.57%) |
Mar 31, 2011 | 11.45 | 11.55 | 11.42 | 11.54 | 3,457,485 | +0.06(+0.53%) |
Mar 30, 2011 | 11.48 | 11.52 | 11.45 | 11.48 | 3,953,285 | +0.09(+0.81%) |
Mar 29, 2011 | 11.23 | 11.41 | 11.16 | 11.39 | 4,161,242 | +0.14(+1.28%) |
Mar 28, 2011 | 11.27 | 11.35 | 11.23 | 11.24 | 3,396,400 | -0.01(-0.08%) |
Mar 25, 2011 | 11.25 | 11.35 | 11.17 | 11.25 | 4,099,909 | +0.05(+0.46%) |
Mar 24, 2011 | 11.13 | 11.24 | 11.03 | 11.20 | 4,156,843 | +0.11(+1.03%) |
Mar 23, 2011 | 10.97 | 11.10 | 10.89 | 11.08 | 2,918,062 | +0.10(+0.87%) |
Mar 22, 2011 | 11.02 | 11.03 | 10.95 | 10.99 | 3,603,379 | -0.04(-0.37%) |
Mar 21, 2011 | 11.05 | 11.10 | 10.95 | 11.03 | 2,768,438 | +0.19(+1.71%) |
Mar 18, 2011 | 10.91 | 10.99 | 10.82 | 10.84 | 5,682,175 | +0.08(+0.74%) |
Mar 17, 2011 | 10.75 | 10.84 | 10.68 | 10.76 | 5,532,887 | +0.17(+1.58%) |
Mar 16, 2011 | 10.71 | 10.71 | 10.50 | 10.60 | 7,782,742 | -0.17(-1.60%) |
Mar 15, 2011 | 10.57 | 10.84 | 10.53 | 10.77 | 6,365,665 | -0.13(-1.21%) |
Mar 14, 2011 | 10.92 | 11.00 | 10.77 | 10.90 | 3,607,526 | -0.10(-0.92%) |
Mar 11, 2011 | 10.94 | 11.04 | 10.86 | 11.00 | 3,316,098 | +0.04(+0.37%) |
Mar 10, 2011 | 11.01 | 11.07 | 10.91 | 10.96 | 4,737,721 | -0.21(-1.88%) |
Mar 09, 2011 | 11.06 | 11.18 | 10.95 | 11.17 | 2,880,305 | +0.06(+0.53%) |
Mar 08, 2011 | 10.92 | 11.16 | 10.86 | 11.11 | 3,459,800 | +0.21(+1.93%) |
Mar 07, 2011 | 11.09 | 11.11 | 10.78 | 10.90 | 3,315,289 | -0.10(-0.95%) |
Mar 04, 2011 | 11.06 | 11.12 | 10.90 | 11.01 | 3,390,382 | -0.09(-0.80%) |
Mar 03, 2011 | 10.92 | 11.18 | 10.91 | 11.10 | 4,687,597 | +0.31(+2.91%) |
Mar 02, 2011 | 10.77 | 10.88 | 10.70 | 10.78 | 4,085,082 | +0.00(+0.03%) |
Mar 01, 2011 | 11.06 | 11.11 | 10.69 | 10.78 | 7,228,194 | -0.28(-2.51%) |
Feb 28, 2011 | 10.98 | 11.08 | 10.95 | 11.06 | 3,747,351 | +0.11(+1.01%) |
Feb 25, 2011 | 10.90 | 10.96 | 10.85 | 10.95 | 2,692,232 | +0.12(+1.08%) |
Feb 24, 2011 | 10.84 | 10.95 | 10.69 | 10.83 | 4,094,471 | -0.02(-0.18%) |
Feb 23, 2011 | 11.08 | 11.09 | 10.73 | 10.85 | 5,388,252 | -0.22(-1.96%) |
Feb 22, 2011 | 11.21 | 11.34 | 11.04 | 11.07 | 4,847,677 | -0.27(-2.39%) |
Feb 18, 2011 | 11.24 | 11.34 | 11.16 | 11.34 | 4,744,665 | +0.11(+0.97%) |
Feb 17, 2011 | 11.21 | 11.28 | 11.18 | 11.23 | 3,732,529 | -0.01(-0.11%) |
Feb 16, 2011 | 11.23 | 11.31 | 11.17 | 11.24 | 4,441,034 | +0.06(+0.49%) |
Feb 15, 2011 | 11.19 | 11.23 | 11.15 | 11.19 | 1,984,503 | -0.04(-0.38%) |
Feb 14, 2011 | 11.28 | 11.29 | 11.18 | 11.23 | 5,719,656 | -0.05(-0.43%) |
Feb 11, 2011 | 11.15 | 11.28 | 11.08 | 11.28 | 3,038,200 | +0.08(+0.72%) |
Feb 10, 2011 | 11.02 | 11.21 | 11.02 | 11.20 | 3,705,518 | +0.13(+1.17%) |
Feb 09, 2011 | 11.03 | 11.11 | 10.98 | 11.07 | 2,895,740 | +0.02(+0.22%) |
Feb 08, 2011 | 10.97 | 11.05 | 10.96 | 11.04 | 3,859,899 | +0.10(+0.90%) |
Feb 07, 2011 | 10.90 | 10.98 | 10.85 | 10.94 | 5,182,517 | +0.07(+0.65%) |
Feb 04, 2011 | 10.68 | 10.92 | 10.66 | 10.87 | 5,346,237 | +0.21(+1.97%) |
Feb 03, 2011 | 10.37 | 10.69 | 10.37 | 10.66 | 5,190,938 | +0.25(+2.44%) |
Feb 02, 2011 | 10.46 | 10.55 | 10.39 | 10.41 | 3,704,832 | -0.09(-0.89%) |
Feb 01, 2011 | 10.31 | 10.54 | 10.27 | 10.50 | 5,118,272 | +0.25(+2.45%) |
Jan 31, 2011 | 10.21 | 10.31 | 10.18 | 10.25 | 6,537,115 | +0.05(+0.52%) |
Jan 28, 2011 | 10.64 | 10.65 | 10.17 | 10.20 | 7,537,882 | -0.40(-3.75%) |
Jan 27, 2011 | 10.47 | 10.61 | 10.43 | 10.60 | 4,630,838 | +0.10(+0.91%) |
Jan 26, 2011 | 10.46 | 10.56 | 10.39 | 10.50 | 3,917,795 | +0.04(+0.39%) |
Jan 25, 2011 | 10.48 | 10.53 | 10.32 | 10.46 | 5,302,522 | -0.13(-1.27%) |
Jan 24, 2011 | 10.50 | 10.61 | 10.47 | 10.59 | 3,190,033 | +0.09(+0.82%) |
Jan 21, 2011 | 10.62 | 10.66 | 10.45 | 10.51 | 4,459,959 | -0.07(-0.62%) |
Jan 20, 2011 | 10.57 | 10.63 | 10.52 | 10.57 | 5,407,916 | +0.02(+0.20%) |
Jan 19, 2011 | 10.51 | 10.62 | 10.38 | 10.55 | 7,830,709 | -0.21(-1.95%) |
Jan 18, 2011 | 10.40 | 10.80 | 10.29 | 10.76 | 11,888,580 | +0.19(+1.77%) |
Jan 14, 2011 | 10.35 | 10.58 | 10.35 | 10.58 | 4,733,553 | +0.19(+1.84%) |
Jan 13, 2011 | 10.38 | 10.42 | 10.30 | 10.38 | 8,109,190 | +0.01(+0.05%) |
Jan 12, 2011 | 10.58 | 10.59 | 10.32 | 10.38 | 6,427,808 | -0.11(-1.04%) |
Jan 11, 2011 | 10.50 | 10.59 | 10.40 | 10.49 | 5,399,449 | +0.03(+0.30%) |
Jan 10, 2011 | 10.40 | 10.48 | 10.32 | 10.46 | 2,712,679 | -0.01(-0.10%) |
Jan 07, 2011 | 10.52 | 10.57 | 10.39 | 10.47 | 3,944,361 | -0.02(-0.15%) |
Jan 06, 2011 | 10.59 | 10.61 | 10.46 | 10.48 | 4,435,228 | -0.13(-1.18%) |
Jan 05, 2011 | 10.52 | 10.75 | 10.50 | 10.61 | 4,590,159 | +0.05(+0.43%) |
Jan 04, 2011 | 10.73 | 10.73 | 10.46 | 10.56 | 8,607,413 | -0.18(-1.69%) |
Jan 03, 2011 | 10.69 | 10.86 | 10.68 | 10.74 | 5,373,817 | +0.17(+1.57%) |
Dec 31, 2010 | 10.60 | 10.65 | 10.51 | 10.58 | 2,865,362 | -0.04(-0.33%) |
Dec 30, 2010 | 10.58 | 10.66 | 10.53 | 10.61 | 3,158,069 | +0.02(+0.22%) |
Dec 29, 2010 | 10.53 | 10.64 | 10.51 | 10.59 | 2,412,332 | +0.06(+0.54%) |
Dec 28, 2010 | 10.54 | 10.57 | 10.49 | 10.53 | 2,450,825 | -0.01(-0.12%) |
Dec 27, 2010 | 10.44 | 10.58 | 10.33 | 10.55 | 2,962,499 | +0.05(+0.44%) |
Dec 23, 2010 | 10.49 | 10.55 | 10.46 | 10.50 | 1,626,136 | -0.02(-0.22%) |
Dec 22, 2010 | 10.58 | 10.62 | 10.50 | 10.52 | 2,381,541 | -0.05(-0.45%) |
Dec 21, 2010 | 10.57 | 10.60 | 10.52 | 10.57 | 3,961,618 | +0.05(+0.47%) |
Dec 20, 2010 | 10.58 | 10.58 | 10.49 | 10.52 | 3,314,405 | +0.01(+0.08%) |
Dec 17, 2010 | 10.51 | 10.58 | 10.46 | 10.51 | 8,709,528 | +0.06(+0.61%) |
Dec 16, 2010 | 10.43 | 10.51 | 10.38 | 10.45 | 5,447,757 | +0.01(+0.07%) |
Dec 15, 2010 | 10.43 | 10.59 | 10.40 | 10.44 | 4,133,380 | +0.03(+0.25%) |
Dec 14, 2010 | 10.42 | 10.49 | 10.35 | 10.42 | 3,641,058 | +0.02(+0.19%) |
Dec 13, 2010 | 10.47 | 10.48 | 10.33 | 10.40 | 4,799,842 | -0.05(-0.49%) |
Dec 10, 2010 | 10.32 | 10.48 | 10.28 | 10.45 | 3,606,399 | +0.16(+1.54%) |
Dec 09, 2010 | 10.34 | 10.37 | 10.25 | 10.29 | 4,052,904 | -0.04(-0.43%) |
Dec 08, 2010 | 10.32 | 10.37 | 10.27 | 10.33 | 3,238,726 | -0.01(-0.07%) |
Dec 07, 2010 | 10.35 | 10.45 | 10.30 | 10.34 | 7,205,390 | +0.12(+1.21%) |
Dec 06, 2010 | 10.22 | 10.29 | 10.11 | 10.22 | 5,566,992 | +0.01(+0.14%) |
Dec 03, 2010 | 10.03 | 10.24 | 9.978 | 10.20 | 7,647,235 | +0.15(+1.51%) |
Dec 02, 2010 | 9.666 | 10.05 | 9.666 | 10.05 | 5,960,127 | +0.35(+3.60%) |
Dec 01, 2010 | 9.593 | 9.821 | 9.579 | 9.701 | 6,682,554 | +0.25(+2.65%) |
Nov 30, 2010 | 9.401 | 9.556 | 9.378 | 9.450 | 5,775,628 | -0.08(-0.85%) |
Nov 29, 2010 | 9.447 | 9.567 | 9.359 | 9.532 | 4,059,394 | -0.01(-0.07%) |
Nov 26, 2010 | 9.440 | 9.574 | 9.414 | 9.539 | 2,583,494 | +0.01(+0.06%) |
Nov 24, 2010 | 9.344 | 9.533 | 9.533 | 9.533 | 5,481,143 | +0.24(+2.55%) |
Nov 23, 2010 | 9.231 | 9.302 | 9.161 | 9.297 | 4,781,969 | -0.04(-0.42%) |
Nov 22, 2010 | 9.191 | 9.357 | 9.154 | 9.336 | 4,184,429 | +0.14(+1.58%) |
Nov 19, 2010 | 9.126 | 9.208 | 9.038 | 9.191 | 4,795,560 | +0.08(+0.85%) |
Nov 18, 2010 | 9.124 | 9.275 | 9.108 | 9.114 | 5,974,998 | +0.08(+0.93%) |
Nov 17, 2010 | 8.954 | 9.052 | 8.916 | 9.030 | 4,889,210 | +0.06(+0.64%) |
Nov 16, 2010 | 9.150 | 9.201 | 8.923 | 8.972 | 6,560,895 | -0.25(-2.70%) |
Nov 15, 2010 | 9.221 | 9.347 | 9.096 | 9.221 | 4,215,749 | +0.05(+0.59%) |
Nov 12, 2010 | 9.296 | 9.310 | 9.086 | 9.166 | 4,220,442 | -0.18(-1.93%) |
Nov 11, 2010 | 9.268 | 9.362 | 9.196 | 9.347 | 3,122,608 | -0.01(-0.15%) |
Nov 10, 2010 | 9.282 | 9.389 | 9.222 | 9.361 | 2,893,968 | +0.08(+0.83%) |
Nov 09, 2010 | 9.313 | 9.345 | 9.222 | 9.284 | 3,884,450 | -0.03(-0.34%) |
Nov 08, 2010 | 9.390 | 9.418 | 9.285 | 9.315 | 4,130,788 | -0.10(-1.04%) |
Nov 05, 2010 | 9.447 | 9.459 | 9.368 | 9.413 | 2,888,117 | -0.00(-0.02%) |
Nov 04, 2010 | 9.441 | 9.457 | 9.308 | 9.415 | 6,178,632 | +0.09(+1.00%) |
Nov 03, 2010 | 9.305 | 9.343 | 9.149 | 9.322 | 5,008,551 | +0.02(+0.23%) |
Nov 02, 2010 | 9.138 | 9.306 | 9.086 | 9.301 | 4,352,268 | +0.23(+2.59%) |