Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.42 | 13.55 | 13.27 | 13.40 | 6,049,163 | -0.10(-0.77%) |
Oct 28, 2011 | 13.38 | 13.57 | 13.34 | 13.50 | 5,591,442 | +0.04(+0.28%) |
Oct 27, 2011 | 13.35 | 13.53 | 13.25 | 13.47 | 7,071,452 | +0.43(+3.27%) |
Oct 26, 2011 | 12.89 | 13.09 | 12.71 | 13.04 | 5,616,870 | +0.25(+1.97%) |
Oct 25, 2011 | 12.76 | 13.01 | 12.54 | 12.79 | 5,655,888 | -0.06(-0.46%) |
Oct 24, 2011 | 12.57 | 12.92 | 12.53 | 12.85 | 5,515,023 | +0.33(+2.63%) |
Oct 21, 2011 | 12.41 | 12.56 | 12.35 | 12.52 | 9,408,729 | +0.29(+2.36%) |
Oct 20, 2011 | 12.38 | 12.40 | 12.08 | 12.23 | 10,161,319 | -0.16(-1.26%) |
Oct 19, 2011 | 12.44 | 12.59 | 12.32 | 12.38 | 6,373,865 | -0.10(-0.80%) |
Oct 18, 2011 | 12.37 | 12.52 | 12.24 | 12.48 | 7,433,095 | +0.13(+1.02%) |
Oct 17, 2011 | 12.39 | 12.48 | 12.30 | 12.36 | 7,719,784 | -0.03(-0.24%) |
Oct 14, 2011 | 12.96 | 13.05 | 12.25 | 12.39 | 27,719,172 | -0.69(-5.27%) |
Oct 13, 2011 | 12.73 | 13.16 | 12.70 | 13.08 | 10,130,315 | +0.31(+2.47%) |
Oct 12, 2011 | 12.80 | 12.90 | 12.73 | 12.76 | 7,049,472 | +0.06(+0.44%) |
Oct 11, 2011 | 12.72 | 12.78 | 12.62 | 12.71 | 5,831,373 | -0.01(-0.12%) |
Oct 10, 2011 | 12.69 | 12.81 | 12.58 | 12.72 | 5,807,968 | +0.25(+1.99%) |
Oct 07, 2011 | 12.35 | 12.61 | 12.26 | 12.47 | 7,414,075 | +0.14(+1.17%) |
Oct 06, 2011 | 12.11 | 12.34 | 11.91 | 12.33 | 7,285,425 | +0.23(+1.93%) |
Oct 05, 2011 | 11.78 | 12.13 | 11.55 | 12.10 | 6,805,609 | +0.36(+3.09%) |
Oct 04, 2011 | 11.14 | 11.75 | 11.14 | 11.73 | 12,185,421 | +0.46(+4.11%) |
Oct 03, 2011 | 11.48 | 11.63 | 11.24 | 11.27 | 7,923,751 | -0.25(-2.19%) |
Sep 30, 2011 | 11.73 | 11.84 | 11.52 | 11.52 | 7,276,569 | -0.34(-2.84%) |
Sep 29, 2011 | 12.18 | 12.26 | 11.72 | 11.86 | 8,295,250 | -0.14(-1.20%) |
Sep 28, 2011 | 12.32 | 12.37 | 11.97 | 12.00 | 4,813,858 | -0.29(-2.38%) |
Sep 27, 2011 | 12.28 | 12.52 | 12.18 | 12.30 | 4,911,250 | +0.26(+2.12%) |
Sep 26, 2011 | 12.24 | 12.25 | 11.81 | 12.04 | 6,966,291 | -0.15(-1.25%) |
Sep 23, 2011 | 11.86 | 12.22 | 11.82 | 12.19 | 5,019,775 | +0.30(+2.49%) |
Sep 22, 2011 | 12.04 | 12.20 | 11.75 | 11.90 | 9,104,127 | -0.40(-3.22%) |
Sep 21, 2011 | 12.56 | 12.65 | 12.29 | 12.29 | 4,691,981 | -0.20(-1.60%) |
Sep 20, 2011 | 12.74 | 12.80 | 12.47 | 12.49 | 5,379,164 | -0.17(-1.34%) |
Sep 19, 2011 | 12.60 | 12.77 | 12.52 | 12.66 | 5,672,003 | -0.13(-1.04%) |
Sep 16, 2011 | 12.80 | 12.95 | 12.72 | 12.80 | 7,648,082 | +0.09(+0.67%) |
Sep 15, 2011 | 12.92 | 12.93 | 12.65 | 12.71 | 6,877,281 | -0.05(-0.38%) |
Sep 14, 2011 | 12.52 | 12.93 | 12.45 | 12.76 | 14,415,048 | +0.30(+2.44%) |
Sep 13, 2011 | 12.19 | 12.48 | 12.12 | 12.45 | 7,004,286 | +0.34(+2.81%) |
Sep 12, 2011 | 11.66 | 12.12 | 11.66 | 12.11 | 7,966,141 | +0.24(+2.03%) |
Sep 09, 2011 | 11.83 | 12.10 | 11.77 | 11.87 | 5,995,082 | -0.06(-0.53%) |
Sep 08, 2011 | 12.05 | 12.20 | 11.88 | 11.94 | 5,950,548 | -0.14(-1.20%) |
Sep 07, 2011 | 11.84 | 12.08 | 11.83 | 12.08 | 5,585,831 | +0.43(+3.65%) |
Sep 06, 2011 | 11.30 | 11.68 | 11.30 | 11.65 | 5,905,116 | +0.04(+0.35%) |
Sep 02, 2011 | 11.76 | 11.87 | 11.53 | 11.61 | 7,685,161 | -0.43(-3.57%) |
Sep 01, 2011 | 12.25 | 12.28 | 12.04 | 12.04 | 8,853,114 | -0.11(-0.88%) |
Aug 31, 2011 | 12.25 | 12.35 | 12.06 | 12.15 | 6,521,175 | -0.01(-0.06%) |
Aug 30, 2011 | 12.32 | 12.50 | 12.15 | 12.16 | 11,224,997 | -0.20(-1.65%) |
Aug 29, 2011 | 12.11 | 12.37 | 12.07 | 12.36 | 6,433,388 | +0.40(+3.38%) |
Aug 26, 2011 | 11.54 | 11.96 | 11.34 | 11.96 | 6,212,729 | +0.31(+2.67%) |
Aug 25, 2011 | 11.80 | 11.83 | 11.62 | 11.65 | 8,561,941 | -0.11(-0.91%) |
Aug 24, 2011 | 11.74 | 11.79 | 11.58 | 11.75 | 6,518,148 | +0.01(+0.13%) |
Aug 23, 2011 | 11.23 | 11.75 | 11.20 | 11.74 | 8,656,589 | +0.56(+5.04%) |
Aug 22, 2011 | 11.18 | 11.25 | 11.04 | 11.18 | 6,867,212 | +0.21(+1.96%) |
Aug 19, 2011 | 10.91 | 11.24 | 10.85 | 10.96 | 8,440,652 | -0.04(-0.37%) |
Aug 18, 2011 | 11.18 | 11.22 | 10.88 | 11.00 | 11,833,898 | -0.50(-4.32%) |
Aug 17, 2011 | 11.58 | 11.82 | 11.41 | 11.50 | 8,868,133 | -0.11(-0.99%) |
Aug 16, 2011 | 11.39 | 11.85 | 11.39 | 11.61 | 10,518,227 | -0.23(-1.98%) |
Aug 15, 2011 | 11.82 | 11.91 | 11.74 | 11.85 | 7,029,173 | +0.11(+0.91%) |
Aug 12, 2011 | 11.73 | 11.85 | 11.57 | 11.74 | 8,980,494 | -0.01(-0.09%) |
Aug 11, 2011 | 11.34 | 11.87 | 11.31 | 11.75 | 10,185,740 | +0.50(+4.46%) |
Aug 10, 2011 | 11.31 | 11.59 | 11.12 | 11.25 | 16,719,540 | -0.29(-2.54%) |
Aug 09, 2011 | 11.35 | 11.54 | 10.81 | 11.54 | 20,951,726 | +0.47(+4.27%) |
Aug 08, 2011 | 11.15 | 11.39 | 11.03 | 11.07 | 15,646,449 | -0.35(-3.08%) |
Aug 05, 2011 | 11.75 | 11.91 | 11.12 | 11.42 | 19,868,576 | -0.22(-1.86%) |
Aug 04, 2011 | 11.92 | 11.99 | 11.64 | 11.64 | 13,350,912 | -0.48(-3.96%) |
Aug 03, 2011 | 11.95 | 12.14 | 11.72 | 12.12 | 11,150,442 | +0.10(+0.85%) |
Aug 02, 2011 | 12.20 | 12.38 | 12.01 | 12.02 | 10,406,817 | -0.34(-2.73%) |
Aug 01, 2011 | 12.54 | 12.66 | 12.19 | 12.35 | 10,822,846 | -0.01(-0.09%) |
Jul 29, 2011 | 12.64 | 12.64 | 12.21 | 12.36 | 11,959,033 | -0.04(-0.32%) |
Jul 28, 2011 | 12.31 | 12.65 | 12.24 | 12.41 | 10,222,749 | +0.12(+0.95%) |
Jul 27, 2011 | 12.42 | 12.44 | 12.20 | 12.29 | 14,930,896 | -0.26(-2.04%) |
Jul 26, 2011 | 12.37 | 12.58 | 12.37 | 12.54 | 10,480,852 | +0.19(+1.54%) |
Jul 25, 2011 | 12.35 | 12.42 | 12.22 | 12.35 | 5,039,190 | -0.14(-1.14%) |
Jul 22, 2011 | 12.47 | 12.59 | 12.19 | 12.50 | 8,688,665 | +0.28(+2.29%) |
Jul 21, 2011 | 12.02 | 12.28 | 11.94 | 12.22 | 10,834,149 | +0.24(+1.97%) |
Jul 20, 2011 | 12.04 | 12.05 | 11.87 | 11.98 | 8,376,851 | -0.05(-0.46%) |
Jul 19, 2011 | 11.87 | 12.04 | 11.85 | 12.04 | 8,523,044 | +0.32(+2.75%) |
Jul 18, 2011 | 11.75 | 11.79 | 11.52 | 11.71 | 8,658,261 | -0.14(-1.14%) |
Jul 15, 2011 | 11.80 | 11.87 | 11.62 | 11.85 | 7,676,739 | +0.12(+1.03%) |
Jul 14, 2011 | 11.94 | 12.07 | 11.65 | 11.73 | 15,355,311 | -0.15(-1.23%) |
Jul 13, 2011 | 12.14 | 12.34 | 11.81 | 11.87 | 20,293,156 | -0.19(-1.58%) |
Jul 12, 2011 | 12.32 | 12.39 | 11.79 | 12.06 | 45,057,600 | -1.67(-12.14%) |
Jul 11, 2011 | 13.73 | 13.91 | 13.67 | 13.73 | 4,180,332 | -0.14(-1.03%) |
Jul 08, 2011 | 13.90 | 14.00 | 13.78 | 13.87 | 3,924,086 | -0.19(-1.35%) |
Jul 07, 2011 | 14.05 | 14.14 | 13.98 | 14.06 | 4,239,137 | +0.12(+0.87%) |
Jul 06, 2011 | 13.84 | 13.95 | 13.77 | 13.94 | 4,002,551 | +0.06(+0.42%) |
Jul 05, 2011 | 14.07 | 14.09 | 13.85 | 13.89 | 4,250,948 | -0.16(-1.17%) |
Jul 01, 2011 | 13.91 | 14.10 | 13.83 | 14.05 | 3,908,923 | +0.16(+1.16%) |
Jun 30, 2011 | 13.74 | 13.95 | 13.71 | 13.89 | 7,549,850 | +0.24(+1.74%) |
Jun 29, 2011 | 13.59 | 13.69 | 13.42 | 13.65 | 12,316,042 | +0.07(+0.49%) |
Jun 28, 2011 | 13.54 | 13.58 | 13.45 | 13.58 | 6,126,436 | +0.05(+0.41%) |
Jun 27, 2011 | 13.41 | 13.58 | 13.28 | 13.53 | 4,149,573 | +0.14(+1.04%) |
Jun 24, 2011 | 13.59 | 13.62 | 13.35 | 13.39 | 5,625,858 | -0.25(-1.85%) |
Jun 23, 2011 | 13.30 | 13.66 | 13.20 | 13.64 | 8,376,076 | +0.24(+1.80%) |
Jun 22, 2011 | 13.42 | 13.56 | 13.40 | 13.40 | 4,175,607 | -0.10(-0.73%) |
Jun 21, 2011 | 13.25 | 13.52 | 13.13 | 13.50 | 5,804,228 | +0.32(+2.45%) |
Jun 20, 2011 | 13.24 | 13.27 | 13.06 | 13.18 | 5,104,840 | +0.10(+0.78%) |
Jun 17, 2011 | 13.23 | 13.24 | 13.01 | 13.08 | 6,663,018 | -0.05(-0.42%) |
Jun 16, 2011 | 13.21 | 13.24 | 13.01 | 13.13 | 4,283,273 | -0.09(-0.69%) |
Jun 15, 2011 | 13.24 | 13.35 | 13.16 | 13.22 | 5,034,176 | -0.15(-1.15%) |
Jun 14, 2011 | 13.33 | 13.46 | 13.28 | 13.38 | 6,883,172 | +0.13(+1.00%) |
Jun 13, 2011 | 13.31 | 13.38 | 13.15 | 13.24 | 4,897,094 | -0.11(-0.85%) |
Jun 10, 2011 | 13.50 | 13.54 | 13.21 | 13.36 | 5,878,810 | -0.18(-1.35%) |
Jun 09, 2011 | 13.56 | 13.63 | 13.48 | 13.54 | 3,565,168 | -0.00(-0.03%) |
Jun 08, 2011 | 13.70 | 13.71 | 13.49 | 13.54 | 5,748,844 | -0.15(-1.07%) |
Jun 07, 2011 | 13.79 | 13.82 | 13.69 | 13.69 | 4,844,327 | -0.05(-0.35%) |
Jun 06, 2011 | 13.67 | 13.83 | 13.61 | 13.74 | 7,533,167 | +0.05(+0.35%) |
Jun 03, 2011 | 13.90 | 13.98 | 13.67 | 13.69 | 5,918,622 | -0.53(-3.73%) |
May 24, 2011 | 14.43 | 14.43 | 14.21 | 14.22 | 3,806,692 | -0.18(-1.27%) |
May 23, 2011 | 14.41 | 14.47 | 14.33 | 14.41 | 3,077,159 | -0.24(-1.63%) |
May 20, 2011 | 14.67 | 14.72 | 14.55 | 14.64 | 3,437,416 | -0.04(-0.27%) |
May 19, 2011 | 14.76 | 14.77 | 14.57 | 14.68 | 4,514,509 | -0.02(-0.13%) |
May 18, 2011 | 14.39 | 14.76 | 14.38 | 14.70 | 5,611,773 | +0.32(+2.24%) |
May 17, 2011 | 14.60 | 14.60 | 14.33 | 14.38 | 10,840,203 | -0.26(-1.79%) |
May 16, 2011 | 14.79 | 14.87 | 14.62 | 14.64 | 5,530,582 | -0.20(-1.37%) |
May 13, 2011 | 14.95 | 15.01 | 14.80 | 14.84 | 3,511,492 | -0.16(-1.07%) |
May 12, 2011 | 14.78 | 15.02 | 14.74 | 15.00 | 5,337,804 | +0.19(+1.30%) |
May 11, 2011 | 14.94 | 15.07 | 14.72 | 14.81 | 7,821,198 | -0.20(-1.33%) |
May 10, 2011 | 14.76 | 15.02 | 14.66 | 15.01 | 9,452,503 | +0.28(+1.90%) |
May 09, 2011 | 14.76 | 14.87 | 14.53 | 14.73 | 7,625,744 | -0.25(-1.65%) |
May 06, 2011 | 14.92 | 15.04 | 14.74 | 14.98 | 8,206,562 | +0.25(+1.73%) |
May 05, 2011 | 14.68 | 14.91 | 14.58 | 14.72 | 6,511,288 | -0.04(-0.27%) |
May 04, 2011 | 14.68 | 14.89 | 14.68 | 14.76 | 5,589,018 | +0.04(+0.25%) |
May 03, 2011 | 14.80 | 14.82 | 14.59 | 14.73 | 4,469,752 | -0.03(-0.20%) |
May 02, 2011 | 14.78 | 15.01 | 14.74 | 14.76 | 5,949,806 | -0.15(-1.00%) |
Apr 29, 2011 | 14.83 | 14.92 | 14.75 | 14.91 | 5,459,331 | +0.11(+0.71%) |
Apr 28, 2011 | 14.68 | 14.82 | 14.63 | 14.80 | 4,636,493 | +0.10(+0.69%) |
Apr 27, 2011 | 14.52 | 14.72 | 14.44 | 14.70 | 8,203,294 | +0.25(+1.71%) |
Apr 26, 2011 | 14.27 | 14.50 | 14.22 | 14.45 | 4,003,306 | +0.23(+1.61%) |
Apr 25, 2011 | 14.26 | 14.26 | 14.11 | 14.22 | 2,594,285 | +0.02(+0.15%) |
Apr 21, 2011 | 14.17 | 14.22 | 14.07 | 14.20 | 2,648,125 | +0.09(+0.62%) |
Apr 20, 2011 | 13.81 | 14.15 | 13.76 | 14.11 | 5,606,489 | +0.54(+3.96%) |
Apr 19, 2011 | 13.51 | 13.60 | 13.46 | 13.58 | 3,002,480 | +0.07(+0.51%) |
Apr 18, 2011 | 13.55 | 13.57 | 13.41 | 13.51 | 5,707,406 | -0.18(-1.33%) |
Apr 15, 2011 | 13.66 | 13.72 | 13.48 | 13.69 | 3,085,220 | +0.06(+0.43%) |
Apr 14, 2011 | 13.52 | 13.67 | 13.42 | 13.63 | 5,313,425 | +0.03(+0.24%) |
Apr 13, 2011 | 13.57 | 13.64 | 13.44 | 13.60 | 13,777,894 | +0.13(+0.94%) |
Apr 12, 2011 | 13.53 | 13.57 | 13.32 | 13.47 | 5,891,360 | -0.16(-1.17%) |
Apr 11, 2011 | 13.82 | 13.89 | 13.57 | 13.63 | 6,302,465 | -0.16(-1.13%) |
Apr 08, 2011 | 13.91 | 13.96 | 13.71 | 13.79 | 3,366,856 | -0.07(-0.52%) |
Apr 07, 2011 | 13.91 | 14.00 | 13.74 | 13.86 | 4,054,443 | -0.09(-0.68%) |
Apr 06, 2011 | 13.92 | 14.01 | 13.85 | 13.96 | 4,828,343 | +0.12(+0.87%) |
Apr 05, 2011 | 13.83 | 14.09 | 13.81 | 13.84 | 8,771,829 | +0.04(+0.29%) |
Apr 04, 2011 | 13.84 | 13.87 | 13.59 | 13.80 | 5,869,277 | +0.02(+0.16%) |
Apr 01, 2011 | 13.94 | 13.94 | 13.73 | 13.77 | 3,451,540 | -0.03(-0.24%) |
Mar 31, 2011 | 13.85 | 13.93 | 13.77 | 13.81 | 3,635,967 | -0.07(-0.50%) |
Mar 30, 2011 | 13.88 | 13.91 | 13.70 | 13.88 | 4,047,532 | +0.12(+0.90%) |
Mar 29, 2011 | 13.77 | 13.81 | 13.62 | 13.75 | 13,770,444 | +0.00(+0.03%) |
Mar 28, 2011 | 13.77 | 13.86 | 13.70 | 13.75 | 3,963,663 | +0.05(+0.34%) |
Mar 25, 2011 | 13.72 | 13.81 | 13.68 | 13.70 | 4,113,385 | -0.01(-0.08%) |
Mar 24, 2011 | 13.42 | 13.72 | 13.41 | 13.71 | 7,096,235 | +0.39(+2.89%) |
Mar 23, 2011 | 13.10 | 13.37 | 13.02 | 13.33 | 4,558,626 | +0.22(+1.69%) |
Mar 22, 2011 | 13.13 | 13.22 | 13.07 | 13.11 | 2,678,465 | -0.07(-0.50%) |
Mar 21, 2011 | 13.21 | 13.26 | 13.05 | 13.17 | 4,382,284 | +0.20(+1.57%) |
Mar 18, 2011 | 13.00 | 13.08 | 12.84 | 12.97 | 6,793,070 | +0.09(+0.73%) |
Mar 17, 2011 | 13.05 | 13.05 | 12.81 | 12.87 | 4,934,466 | +0.06(+0.48%) |
Mar 16, 2011 | 12.81 | 13.11 | 12.73 | 12.81 | 10,041,899 | +0.05(+0.40%) |
Mar 15, 2011 | 12.56 | 12.87 | 12.45 | 12.76 | 7,881,991 | -0.12(-0.93%) |
Mar 14, 2011 | 12.82 | 13.01 | 12.82 | 12.88 | 3,631,582 | -0.05(-0.42%) |
Mar 11, 2011 | 12.77 | 12.98 | 12.75 | 12.93 | 4,166,730 | +0.11(+0.82%) |
Mar 10, 2011 | 12.83 | 12.96 | 12.73 | 12.83 | 5,217,553 | -0.22(-1.67%) |
Mar 09, 2011 | 13.30 | 13.31 | 12.97 | 13.05 | 4,745,419 | -0.32(-2.42%) |
Mar 08, 2011 | 13.25 | 13.50 | 13.21 | 13.37 | 2,780,092 | +0.07(+0.52%) |
Mar 07, 2011 | 13.58 | 13.61 | 13.16 | 13.30 | 4,406,685 | -0.21(-1.56%) |
Mar 04, 2011 | 13.61 | 13.65 | 13.41 | 13.51 | 2,896,324 | -0.14(-1.01%) |
Mar 03, 2011 | 13.46 | 13.66 | 13.45 | 13.65 | 4,577,796 | +0.29(+2.20%) |
Mar 02, 2011 | 13.17 | 13.49 | 13.17 | 13.36 | 3,531,150 | +0.13(+1.02%) |
Mar 01, 2011 | 13.47 | 13.51 | 13.18 | 13.22 | 4,410,603 | -0.19(-1.38%) |
Feb 28, 2011 | 13.60 | 13.62 | 13.30 | 13.41 | 3,426,544 | -0.15(-1.12%) |
Feb 25, 2011 | 13.41 | 13.57 | 13.40 | 13.56 | 4,247,086 | +0.22(+1.66%) |
Feb 24, 2011 | 13.18 | 13.37 | 13.06 | 13.34 | 5,493,803 | +0.15(+1.13%) |
Feb 23, 2011 | 13.50 | 13.52 | 13.04 | 13.19 | 8,992,488 | -0.31(-2.29%) |
Feb 22, 2011 | 13.73 | 13.86 | 13.47 | 13.50 | 6,654,074 | -0.37(-2.70%) |
Feb 18, 2011 | 13.90 | 13.92 | 13.81 | 13.87 | 4,087,257 | -0.04(-0.31%) |
Feb 17, 2011 | 13.88 | 13.96 | 13.82 | 13.91 | 4,592,611 | +0.03(+0.24%) |
Feb 16, 2011 | 13.79 | 13.91 | 13.74 | 13.88 | 5,398,005 | +0.12(+0.89%) |
Feb 15, 2011 | 13.79 | 13.82 | 13.66 | 13.76 | 2,966,683 | -0.10(-0.70%) |
Feb 14, 2011 | 13.77 | 13.95 | 13.77 | 13.86 | 3,734,326 | +0.06(+0.45%) |
Feb 11, 2011 | 13.64 | 13.85 | 13.54 | 13.80 | 3,816,821 | +0.12(+0.90%) |
Feb 10, 2011 | 13.42 | 13.68 | 13.36 | 13.67 | 9,930,757 | +0.15(+1.07%) |
Feb 09, 2011 | 13.59 | 13.66 | 13.48 | 13.53 | 2,899,804 | -0.08(-0.56%) |
Feb 08, 2011 | 13.60 | 13.64 | 13.47 | 13.60 | 4,395,009 | -0.01(-0.08%) |
Feb 07, 2011 | 13.63 | 13.70 | 13.51 | 13.61 | 4,683,528 | -0.05(-0.35%) |
Feb 04, 2011 | 13.49 | 13.66 | 13.44 | 13.66 | 4,505,377 | +0.20(+1.48%) |
Feb 03, 2011 | 13.45 | 13.48 | 13.28 | 13.46 | 4,922,214 | -0.02(-0.16%) |
Feb 02, 2011 | 13.43 | 13.60 | 13.43 | 13.48 | 4,117,847 | -0.03(-0.19%) |
Feb 01, 2011 | 13.36 | 13.55 | 13.35 | 13.51 | 5,939,187 | +0.26(+1.97%) |
Jan 31, 2011 | 13.36 | 13.44 | 13.23 | 13.25 | 7,846,596 | -0.15(-1.14%) |
Jan 28, 2011 | 13.87 | 13.89 | 13.31 | 13.40 | 9,665,128 | -0.36(-2.64%) |
Jan 27, 2011 | 13.61 | 13.81 | 13.60 | 13.76 | 6,414,790 | +0.17(+1.23%) |
Jan 26, 2011 | 13.56 | 13.68 | 13.50 | 13.60 | 7,933,106 | +0.04(+0.30%) |
Jan 25, 2011 | 13.44 | 13.56 | 13.40 | 13.56 | 6,251,972 | +0.05(+0.38%) |
Jan 24, 2011 | 13.27 | 13.55 | 13.24 | 13.50 | 5,831,818 | +0.26(+1.95%) |
Jan 21, 2011 | 13.29 | 13.39 | 13.23 | 13.25 | 4,480,043 | +0.02(+0.16%) |
Jan 20, 2011 | 13.33 | 13.33 | 13.11 | 13.22 | 6,187,788 | -0.18(-1.33%) |
Jan 19, 2011 | 13.60 | 13.60 | 13.34 | 13.40 | 6,418,036 | -0.21(-1.52%) |
Jan 18, 2011 | 13.47 | 13.63 | 13.45 | 13.61 | 7,767,721 | +0.16(+1.19%) |
Jan 14, 2011 | 13.09 | 13.46 | 13.05 | 13.45 | 7,894,019 | +0.37(+2.83%) |
Jan 13, 2011 | 13.00 | 13.09 | 12.88 | 13.08 | 4,219,962 | +0.09(+0.73%) |
Jan 12, 2011 | 12.98 | 13.01 | 12.87 | 12.99 | 4,224,427 | +0.05(+0.37%) |
Jan 11, 2011 | 12.87 | 13.00 | 12.76 | 12.94 | 7,067,748 | +0.09(+0.68%) |
Jan 10, 2011 | 12.76 | 12.89 | 12.65 | 12.85 | 3,658,276 | +0.15(+1.14%) |
Jan 07, 2011 | 12.75 | 12.77 | 12.56 | 12.71 | 4,063,134 | -0.01(-0.11%) |
Jan 06, 2011 | 12.63 | 12.79 | 12.63 | 12.72 | 4,104,679 | +0.07(+0.57%) |
Jan 05, 2011 | 12.54 | 12.70 | 12.42 | 12.65 | 4,237,695 | +0.04(+0.29%) |
Jan 04, 2011 | 12.68 | 12.70 | 12.53 | 12.61 | 5,040,459 | -0.03(-0.20%) |
Jan 03, 2011 | 12.49 | 12.70 | 12.48 | 12.64 | 4,684,018 | +0.21(+1.70%) |
Dec 31, 2010 | 12.49 | 12.54 | 12.39 | 12.43 | 2,665,737 | -0.08(-0.61%) |
Dec 30, 2010 | 12.48 | 12.53 | 12.44 | 12.50 | 1,577,986 | +0.00(+0.03%) |
Dec 29, 2010 | 12.53 | 12.58 | 12.49 | 12.50 | 2,030,815 | +0.00(+0.00%) |
Dec 28, 2010 | 12.57 | 12.59 | 12.45 | 12.50 | 2,160,956 | -0.07(-0.58%) |
Dec 27, 2010 | 12.28 | 12.61 | 12.27 | 12.57 | 3,641,636 | +0.13(+1.08%) |
Dec 23, 2010 | 12.44 | 12.52 | 12.40 | 12.44 | 2,289,793 | -0.04(-0.29%) |
Dec 22, 2010 | 12.53 | 12.54 | 12.37 | 12.47 | 2,593,946 | -0.05(-0.38%) |
Dec 21, 2010 | 12.34 | 12.55 | 12.32 | 12.52 | 5,402,916 | +0.23(+1.86%) |
Dec 20, 2010 | 12.41 | 12.44 | 12.27 | 12.29 | 5,507,376 | -0.09(-0.76%) |
Dec 17, 2010 | 12.47 | 12.50 | 12.36 | 12.39 | 11,473,418 | -0.13(-1.02%) |
Dec 16, 2010 | 12.52 | 12.59 | 12.46 | 12.51 | 4,311,782 | +0.03(+0.23%) |
Dec 15, 2010 | 12.56 | 12.61 | 12.44 | 12.48 | 6,059,695 | -0.08(-0.64%) |
Dec 14, 2010 | 12.61 | 12.66 | 12.54 | 12.56 | 5,681,868 | -0.04(-0.29%) |
Dec 13, 2010 | 12.80 | 12.84 | 12.59 | 12.60 | 8,311,250 | -0.17(-1.34%) |
Dec 10, 2010 | 12.85 | 12.92 | 12.74 | 12.77 | 7,318,400 | -0.08(-0.65%) |
Dec 09, 2010 | 13.09 | 13.13 | 12.80 | 12.85 | 8,205,524 | -0.21(-1.60%) |
Dec 08, 2010 | 12.82 | 13.10 | 12.80 | 13.06 | 9,626,141 | +0.24(+1.91%) |
Dec 07, 2010 | 12.95 | 12.95 | 12.78 | 12.82 | 6,280,361 | +0.05(+0.39%) |
Dec 06, 2010 | 12.80 | 12.80 | 12.63 | 12.77 | 5,520,631 | -0.06(-0.48%) |
Dec 03, 2010 | 12.67 | 12.85 | 12.67 | 12.83 | 6,145,844 | +0.08(+0.62%) |
Dec 02, 2010 | 12.39 | 12.76 | 12.36 | 12.75 | 8,932,879 | +0.34(+2.72%) |
Dec 01, 2010 | 12.25 | 12.47 | 12.25 | 12.41 | 6,199,723 | +0.32(+2.65%) |
Nov 30, 2010 | 12.09 | 12.22 | 12.06 | 12.09 | 7,551,576 | -0.17(-1.38%) |
Nov 29, 2010 | 12.24 | 12.31 | 12.11 | 12.26 | 5,784,350 | -0.08(-0.61%) |
Nov 26, 2010 | 12.32 | 12.43 | 12.29 | 12.34 | 1,550,318 | -0.08(-0.64%) |
Nov 24, 2010 | 12.24 | 12.42 | 12.42 | 12.42 | 4,828,508 | +0.27(+2.22%) |
Nov 23, 2010 | 12.11 | 12.18 | 12.04 | 12.15 | 5,609,991 | -0.10(-0.82%) |
Nov 22, 2010 | 12.25 | 12.27 | 12.05 | 12.25 | 6,018,327 | +0.05(+0.38%) |
Nov 19, 2010 | 12.08 | 12.27 | 12.07 | 12.20 | 6,150,495 | +0.12(+1.01%) |
Nov 18, 2010 | 12.00 | 12.17 | 11.97 | 12.08 | 4,990,901 | +0.20(+1.67%) |
Nov 17, 2010 | 11.88 | 11.98 | 11.79 | 11.88 | 5,775,680 | +0.06(+0.52%) |
Nov 16, 2010 | 11.87 | 11.96 | 11.74 | 11.82 | 6,933,173 | -0.15(-1.25%) |
Nov 15, 2010 | 12.00 | 12.24 | 11.95 | 11.97 | 6,909,238 | +0.02(+0.18%) |
Nov 12, 2010 | 11.89 | 12.04 | 11.81 | 11.95 | 6,605,518 | -0.01(-0.06%) |
Nov 11, 2010 | 11.91 | 11.99 | 11.75 | 11.95 | 9,399,930 | -0.11(-0.92%) |
Nov 10, 2010 | 12.04 | 12.07 | 11.85 | 12.06 | 7,547,182 | +0.02(+0.15%) |
Nov 09, 2010 | 12.00 | 12.08 | 11.97 | 12.05 | 5,945,846 | +0.02(+0.15%) |
Nov 08, 2010 | 11.93 | 12.12 | 11.92 | 12.03 | 6,632,244 | -0.06(-0.52%) |
Nov 05, 2010 | 11.89 | 12.11 | 11.84 | 12.09 | 10,479,996 | +0.00(+0.01%) |
Nov 04, 2010 | 11.85 | 12.20 | 11.84 | 12.09 | 15,128,973 | +0.38(+3.29%) |
Nov 03, 2010 | 11.60 | 11.72 | 11.56 | 11.70 | 6,710,989 | +0.14(+1.23%) |
Nov 02, 2010 | 11.52 | 11.58 | 11.47 | 11.56 | 4,703,607 | +0.15(+1.31%) |