Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2011 | 12.67 | 12.75 | 12.61 | 12.71 | 6,308,098 | +0.14(+1.08%) |
Jan 31, 2011 | 12.59 | 12.63 | 12.52 | 12.58 | 4,515,359 | +0.10(+0.83%) |
Jan 28, 2011 | 12.67 | 12.73 | 12.46 | 12.47 | 3,937,653 | -0.19(-1.48%) |
Jan 27, 2011 | 12.60 | 12.76 | 12.59 | 12.66 | 5,499,761 | +0.07(+0.56%) |
Jan 26, 2011 | 12.60 | 12.66 | 12.56 | 12.59 | 3,257,520 | -0.01(-0.10%) |
Jan 25, 2011 | 12.50 | 12.61 | 12.42 | 12.60 | 6,006,918 | +0.10(+0.83%) |
Jan 24, 2011 | 12.37 | 12.52 | 12.34 | 12.50 | 3,641,471 | +0.16(+1.31%) |
Jan 21, 2011 | 12.37 | 12.44 | 12.32 | 12.34 | 4,488,074 | +0.01(+0.05%) |
Jan 20, 2011 | 12.26 | 12.42 | 12.26 | 12.33 | 4,625,054 | +0.08(+0.63%) |
Jan 19, 2011 | 12.41 | 12.42 | 12.16 | 12.26 | 8,690,709 | -0.09(-0.73%) |
Jan 18, 2011 | 12.28 | 12.36 | 12.26 | 12.35 | 2,061,670 | +0.09(+0.74%) |
Jan 14, 2011 | 12.19 | 12.31 | 12.17 | 12.26 | 2,854,992 | +0.04(+0.32%) |
Jan 13, 2011 | 12.18 | 12.24 | 12.10 | 12.22 | 2,333,588 | +0.05(+0.42%) |
Jan 12, 2011 | 12.15 | 12.22 | 12.10 | 12.17 | 2,995,486 | +0.08(+0.64%) |
Jan 11, 2011 | 12.28 | 12.28 | 12.07 | 12.09 | 4,833,017 | +0.00(+0.00%) |
Jan 10, 2011 | 12.26 | 12.26 | 12.03 | 12.09 | 9,442,011 | -0.11(-0.90%) |
Jan 07, 2011 | 12.10 | 12.21 | 11.98 | 12.20 | 9,791,796 | +0.13(+1.07%) |
Jan 06, 2011 | 12.03 | 12.08 | 11.93 | 12.07 | 9,849,674 | -0.03(-0.21%) |
Jan 05, 2011 | 12.13 | 12.20 | 12.06 | 12.09 | 4,299,752 | -0.03(-0.27%) |
Jan 04, 2011 | 12.17 | 12.18 | 12.00 | 12.13 | 5,170,770 | +0.03(+0.21%) |
Jan 03, 2011 | 12.06 | 12.20 | 12.04 | 12.10 | 5,099,444 | +0.10(+0.86%) |
Dec 31, 2010 | 12.09 | 12.15 | 11.99 | 12.00 | 3,271,688 | -0.10(-0.85%) |
Dec 30, 2010 | 12.12 | 12.17 | 12.09 | 12.10 | 2,715,581 | -0.01(-0.05%) |
Dec 29, 2010 | 12.13 | 12.18 | 12.06 | 12.11 | 4,366,995 | +0.01(+0.05%) |
Dec 28, 2010 | 12.25 | 12.26 | 12.08 | 12.10 | 7,989,616 | -0.12(-0.95%) |
Dec 27, 2010 | 12.34 | 12.34 | 12.22 | 12.22 | 3,054,290 | -0.14(-1.15%) |
Dec 23, 2010 | 12.36 | 12.38 | 12.29 | 12.36 | 3,142,909 | +0.01(+0.10%) |
Dec 22, 2010 | 12.38 | 12.40 | 12.35 | 12.35 | 3,526,258 | -0.01(-0.05%) |
Dec 21, 2010 | 12.35 | 12.42 | 12.30 | 12.35 | 4,924,986 | +0.01(+0.05%) |
Dec 20, 2010 | 12.37 | 12.40 | 12.26 | 12.35 | 3,914,741 | +0.03(+0.26%) |
Dec 17, 2010 | 12.26 | 12.31 | 12.18 | 12.31 | 5,472,891 | +0.05(+0.42%) |
Dec 16, 2010 | 12.22 | 12.27 | 12.06 | 12.26 | 4,249,917 | +0.12(+0.96%) |
Dec 15, 2010 | 12.22 | 12.24 | 12.07 | 12.15 | 6,051,576 | -0.06(-0.53%) |
Dec 14, 2010 | 12.21 | 12.28 | 12.17 | 12.21 | 4,779,026 | +0.03(+0.21%) |
Dec 13, 2010 | 12.23 | 12.23 | 12.09 | 12.18 | 4,496,433 | +0.08(+0.69%) |
Dec 10, 2010 | 12.04 | 12.13 | 12.00 | 12.10 | 4,673,007 | +0.07(+0.59%) |
Dec 09, 2010 | 11.97 | 12.05 | 11.89 | 12.03 | 5,392,568 | +0.08(+0.70%) |
Dec 08, 2010 | 11.90 | 11.99 | 11.78 | 11.95 | 8,779,777 | +0.07(+0.60%) |
Dec 07, 2010 | 12.10 | 12.10 | 11.80 | 11.88 | 7,035,957 | -0.14(-1.18%) |
Dec 06, 2010 | 12.04 | 12.08 | 11.97 | 12.02 | 5,836,699 | +0.01(+0.05%) |
Dec 03, 2010 | 11.89 | 12.04 | 11.80 | 12.01 | 5,937,365 | +0.11(+0.92%) |
Dec 02, 2010 | 11.78 | 11.95 | 11.69 | 11.90 | 8,206,707 | +0.15(+1.32%) |
Dec 01, 2010 | 11.75 | 11.82 | 11.65 | 11.75 | 5,493,611 | +0.15(+1.34%) |
Nov 30, 2010 | 11.48 | 11.64 | 11.46 | 11.59 | 4,031,477 | +0.04(+0.33%) |
Nov 29, 2010 | 11.48 | 11.58 | 11.37 | 11.55 | 4,033,773 | +0.02(+0.17%) |
Nov 26, 2010 | 11.56 | 11.64 | 11.50 | 11.53 | 1,245,159 | -0.08(-0.67%) |
Nov 24, 2010 | 11.60 | 11.61 | 11.61 | 11.61 | 4,081,082 | +0.08(+0.73%) |
Nov 23, 2010 | 11.56 | 11.59 | 11.46 | 11.53 | 5,413,662 | -0.10(-0.83%) |
Nov 22, 2010 | 11.53 | 11.65 | 11.46 | 11.62 | 2,910,653 | +0.12(+1.07%) |
Nov 19, 2010 | 11.57 | 11.57 | 11.43 | 11.50 | 3,922,582 | -0.08(-0.67%) |
Nov 18, 2010 | 11.61 | 11.62 | 11.47 | 11.58 | 3,970,682 | +0.10(+0.84%) |
Nov 17, 2010 | 11.46 | 11.53 | 11.38 | 11.48 | 5,775,883 | +0.05(+0.45%) |
Nov 16, 2010 | 11.57 | 11.58 | 11.33 | 11.43 | 7,196,544 | -0.17(-1.45%) |
Nov 15, 2010 | 11.78 | 11.84 | 11.58 | 11.60 | 6,785,390 | +0.09(+0.78%) |
Nov 12, 2010 | 11.56 | 11.58 | 11.49 | 11.51 | 5,048,532 | -0.07(-0.61%) |
Nov 11, 2010 | 11.53 | 11.63 | 11.51 | 11.58 | 5,882,188 | +0.01(+0.06%) |
Nov 10, 2010 | 11.73 | 11.73 | 11.51 | 11.57 | 9,677,892 | -0.10(-0.88%) |
Nov 09, 2010 | 11.74 | 11.82 | 11.58 | 11.68 | 8,696,040 | -0.10(-0.82%) |
Nov 08, 2010 | 11.82 | 11.86 | 11.71 | 11.77 | 4,693,073 | -0.08(-0.71%) |
Nov 05, 2010 | 12.04 | 12.06 | 11.81 | 11.86 | 6,693,370 | -0.16(-1.34%) |
Nov 04, 2010 | 11.87 | 12.02 | 11.79 | 12.02 | 7,486,673 | +0.24(+2.03%) |
Nov 03, 2010 | 11.93 | 11.93 | 11.66 | 11.78 | 5,986,587 | -0.10(-0.82%) |
Nov 02, 2010 | 11.82 | 11.89 | 11.70 | 11.88 | 5,698,026 | +0.25(+2.14%) |
Nov 01, 2010 | 11.82 | 11.87 | 11.54 | 11.63 | 4,230,318 | -0.10(-0.82%) |
Oct 29, 2010 | 11.77 | 11.79 | 11.65 | 11.72 | 8,389,617 | -0.08(-0.70%) |
Oct 28, 2010 | 11.84 | 11.97 | 11.72 | 11.80 | 4,056,642 | +0.13(+1.15%) |
Oct 27, 2010 | 11.61 | 11.70 | 11.47 | 11.67 | 9,043,187 | -0.27(-2.24%) |
Oct 25, 2010 | 12.00 | 12.03 | 11.89 | 11.94 | 7,839,217 | +0.02(+0.16%) |
Oct 22, 2010 | 11.85 | 11.93 | 11.80 | 11.92 | 9,124,110 | +0.09(+0.75%) |
Oct 21, 2010 | 11.96 | 11.96 | 11.74 | 11.83 | 10,513,020 | -0.08(-0.64%) |
Oct 20, 2010 | 11.93 | 12.03 | 11.89 | 11.91 | 8,309,767 | +0.01(+0.11%) |
Oct 19, 2010 | 11.86 | 12.00 | 11.83 | 11.89 | 6,368,830 | -0.06(-0.53%) |
Oct 18, 2010 | 11.95 | 12.05 | 11.45 | 11.96 | 8,365,198 | -0.04(-0.32%) |
Oct 15, 2010 | 12.01 | 12.01 | 11.88 | 12.00 | 6,372,725 | +0.04(+0.32%) |
Oct 14, 2010 | 11.78 | 11.96 | 11.78 | 11.96 | 8,678,170 | +0.14(+1.19%) |
Oct 13, 2010 | 12.00 | 12.04 | 11.76 | 11.82 | 10,008,942 | -0.19(-1.59%) |
Oct 12, 2010 | 12.06 | 12.09 | 11.91 | 12.01 | 8,360,308 | -0.06(-0.48%) |
Oct 11, 2010 | 11.98 | 12.16 | 11.95 | 12.07 | 8,856,830 | +0.05(+0.42%) |
Oct 08, 2010 | 12.02 | 12.02 | 11.82 | 12.02 | 8,155,001 | +0.10(+0.86%) |
Oct 07, 2010 | 11.96 | 11.96 | 11.80 | 11.91 | 5,362,543 | +0.05(+0.43%) |
Oct 06, 2010 | 11.83 | 11.88 | 11.77 | 11.86 | 6,979,685 | +0.03(+0.27%) |
Oct 05, 2010 | 11.75 | 11.86 | 11.70 | 11.83 | 10,149,061 | +0.18(+1.53%) |
Oct 04, 2010 | 11.64 | 11.70 | 11.51 | 11.65 | 5,739,220 | +0.03(+0.27%) |
Oct 01, 2010 | 11.62 | 11.66 | 11.51 | 11.62 | 3,948,968 | +0.13(+1.09%) |
Sep 30, 2010 | 11.49 | 11.72 | 11.49 | 11.49 | 6,115 | -0.08(-0.70%) |
Sep 29, 2010 | 11.47 | 11.61 | 11.44 | 11.58 | 5,456,687 | +0.08(+0.72%) |
Sep 28, 2010 | 11.49 | 11.56 | 11.38 | 11.49 | 5,635,986 | +0.01(+0.06%) |
Sep 27, 2010 | 11.48 | 11.54 | 11.35 | 11.49 | 6,099,027 | -0.03(-0.28%) |
Sep 24, 2010 | 11.40 | 11.52 | 11.38 | 11.52 | 3,676,669 | +0.22(+1.98%) |
Sep 23, 2010 | 11.29 | 11.47 | 11.28 | 11.29 | 296 | -0.19(-1.67%) |
Sep 22, 2010 | 11.31 | 11.53 | 11.31 | 11.49 | 7,629,735 | +0.13(+1.18%) |
Sep 21, 2010 | 11.51 | 11.54 | 11.31 | 11.35 | 8,339,189 | -0.16(-1.38%) |
Sep 20, 2010 | 11.34 | 11.56 | 11.31 | 11.51 | 8,514,471 | +0.20(+1.80%) |
Sep 17, 2010 | 11.31 | 11.48 | 11.28 | 11.31 | 5,448,651 | -0.15(-1.34%) |
Sep 15, 2010 | 11.36 | 11.47 | 11.30 | 11.46 | 3,387,103 | +0.04(+0.33%) |
Sep 14, 2010 | 11.40 | 11.45 | 11.29 | 11.42 | 4,265,557 | +0.03(+0.22%) |
Sep 13, 2010 | 11.39 | 11.45 | 11.33 | 11.40 | 7,164,615 | +0.11(+0.96%) |
Sep 10, 2010 | 11.24 | 11.34 | 11.12 | 11.29 | 7,388,267 | +0.03(+0.28%) |
Sep 09, 2010 | 11.26 | 11.30 | 11.18 | 11.26 | 4,223,541 | +0.08(+0.74%) |
Sep 08, 2010 | 11.31 | 11.37 | 11.13 | 11.17 | 437,469 | -0.13(-1.19%) |
Sep 07, 2010 | 11.34 | 11.43 | 11.24 | 11.31 | 384 | -0.04(-0.34%) |
Sep 03, 2010 | 11.31 | 11.42 | 11.28 | 11.35 | 4,958,631 | -0.01(-0.06%) |
Sep 02, 2010 | 11.43 | 11.47 | 11.35 | 11.35 | 1,077 | -0.03(-0.22%) |
Sep 01, 2010 | 11.26 | 11.40 | 11.21 | 11.38 | 6,692,506 | +0.24(+2.12%) |
Aug 31, 2010 | 11.12 | 11.21 | 11.01 | 11.14 | 303,983 | +0.03(+0.23%) |
Aug 30, 2010 | 11.31 | 11.33 | 11.10 | 11.12 | 4,516,588 | -0.21(-1.86%) |
Aug 27, 2010 | 11.16 | 11.37 | 11.06 | 11.33 | 5,853,385 | +0.13(+1.14%) |
Aug 26, 2010 | 11.22 | 11.33 | 11.11 | 11.20 | 313 | +0.04(+0.34%) |
Aug 25, 2010 | 11.12 | 11.16 | 10.97 | 11.16 | 36,465 | +0.00(+0.00%) |
Aug 24, 2010 | 11.00 | 11.20 | 10.97 | 11.16 | 479 | +0.11(+0.98%) |
Aug 23, 2010 | 10.92 | 11.15 | 10.88 | 11.05 | 6,883,448 | +0.19(+1.70%) |
Aug 20, 2010 | 10.77 | 10.92 | 10.75 | 10.87 | 5,735,734 | +0.00(+0.00%) |
Aug 19, 2010 | 10.92 | 10.92 | 10.73 | 10.87 | 479 | -0.06(-0.58%) |
Aug 18, 2010 | 11.08 | 11.12 | 10.87 | 10.93 | 11,074,336 | -0.13(-1.15%) |
Aug 17, 2010 | 11.17 | 11.23 | 11.03 | 11.06 | 10,356,895 | -0.04(-0.35%) |
Aug 16, 2010 | 11.05 | 11.19 | 10.94 | 11.10 | 3,859,245 | +0.03(+0.23%) |
Aug 13, 2010 | 11.07 | 11.14 | 10.92 | 11.07 | 7,639,224 | +0.12(+1.11%) |
Aug 12, 2010 | 10.63 | 10.95 | 10.60 | 10.95 | 7,345,709 | +0.13(+1.24%) |
Aug 11, 2010 | 10.81 | 10.92 | 10.75 | 10.82 | 384 | -0.13(-1.17%) |
Aug 10, 2010 | 10.81 | 10.98 | 10.73 | 10.94 | 6,320,434 | +0.06(+0.59%) |
Aug 09, 2010 | 10.83 | 11.08 | 10.76 | 10.88 | 18,458,236 | +0.11(+1.01%) |
Aug 06, 2010 | 10.77 | 10.77 | 10.18 | 10.77 | 17,742,594 | +0.45(+4.32%) |
Aug 05, 2010 | 10.18 | 10.33 | 10.17 | 10.33 | 2,313,512 | +0.08(+0.81%) |
Aug 04, 2010 | 10.16 | 10.26 | 10.10 | 10.24 | 5,691,655 | +0.03(+0.25%) |
Aug 03, 2010 | 10.20 | 10.36 | 10.18 | 10.22 | 3,908,082 | -0.04(-0.37%) |