Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.28 | 13.61 | 12.86 | 12.88 | 5,470,843 | -0.24(-1.81%) |
Jul 28, 2011 | 13.38 | 13.60 | 13.08 | 13.12 | 3,672,977 | -0.30(-2.21%) |
Jul 27, 2011 | 13.72 | 13.75 | 13.40 | 13.41 | 2,941,027 | -0.33(-2.42%) |
Jul 26, 2011 | 13.94 | 13.94 | 13.72 | 13.75 | 1,557,326 | -0.21(-1.53%) |
Jul 25, 2011 | 13.80 | 14.07 | 13.75 | 13.96 | 1,960,227 | +0.01(+0.09%) |
Jul 22, 2011 | 13.96 | 13.96 | 13.90 | 13.95 | 1,075,724 | -0.11(-0.76%) |
Jul 21, 2011 | 14.00 | 14.11 | 13.96 | 14.05 | 1,707,361 | +0.17(+1.20%) |
Jul 20, 2011 | 14.05 | 14.05 | 13.80 | 13.89 | 2,127,716 | -0.09(-0.64%) |
Jul 19, 2011 | 13.69 | 14.02 | 13.69 | 13.98 | 3,189,250 | +0.38(+2.79%) |
Jul 18, 2011 | 13.75 | 13.75 | 13.51 | 13.60 | 2,070,056 | -0.20(-1.46%) |
Jul 15, 2011 | 13.90 | 13.90 | 13.66 | 13.80 | 2,217,703 | -0.02(-0.13%) |
Jul 14, 2011 | 14.01 | 14.10 | 13.79 | 13.82 | 1,832,266 | -0.19(-1.36%) |
Jul 13, 2011 | 14.08 | 14.27 | 13.98 | 14.01 | 1,579,392 | -0.02(-0.13%) |
Jul 12, 2011 | 14.13 | 14.20 | 14.02 | 14.02 | 2,089,370 | -0.12(-0.88%) |
Jul 11, 2011 | 14.18 | 14.29 | 14.11 | 14.15 | 2,477,041 | -0.23(-1.61%) |
Jul 08, 2011 | 14.52 | 14.52 | 14.29 | 14.38 | 2,334,355 | -0.34(-2.30%) |
Jul 07, 2011 | 14.79 | 14.79 | 14.68 | 14.72 | 1,783,016 | +0.07(+0.45%) |
Jul 06, 2011 | 14.64 | 14.68 | 14.55 | 14.65 | 2,050,714 | -0.04(-0.28%) |
Jul 05, 2011 | 14.72 | 14.83 | 14.67 | 14.69 | 3,121,869 | -0.08(-0.56%) |
Jul 01, 2011 | 14.51 | 14.79 | 14.48 | 14.78 | 2,296,641 | +0.31(+2.13%) |
Jun 30, 2011 | 14.30 | 14.49 | 14.21 | 14.47 | 3,020,749 | +0.24(+1.67%) |
Jun 29, 2011 | 14.08 | 14.27 | 14.08 | 14.23 | 3,554,820 | +0.33(+2.39%) |
Jun 28, 2011 | 13.77 | 13.91 | 13.73 | 13.90 | 1,601,627 | +0.17(+1.25%) |
Jun 27, 2011 | 13.59 | 13.77 | 13.53 | 13.73 | 1,832,138 | +0.15(+1.09%) |
Jun 24, 2011 | 13.80 | 13.85 | 13.53 | 13.58 | 2,600,936 | -0.22(-1.59%) |
Jun 23, 2011 | 13.62 | 13.85 | 13.56 | 13.80 | 3,615,517 | -0.01(-0.09%) |
Jun 22, 2011 | 14.05 | 14.10 | 13.81 | 13.81 | 3,271,011 | -0.26(-1.86%) |
Jun 21, 2011 | 14.07 | 14.17 | 14.03 | 14.07 | 3,023,027 | +0.04(+0.30%) |
Jun 20, 2011 | 14.03 | 14.10 | 14.02 | 14.03 | 4,932,649 | +0.11(+0.77%) |
Jun 17, 2011 | 13.89 | 13.97 | 13.75 | 13.92 | 3,407,402 | +0.15(+1.08%) |
Jun 16, 2011 | 13.79 | 13.92 | 13.65 | 13.77 | 1,654,460 | +0.01(+0.09%) |
Jun 15, 2011 | 13.90 | 13.97 | 13.69 | 13.76 | 1,970,315 | -0.27(-1.90%) |
Jun 14, 2011 | 13.86 | 14.14 | 13.85 | 14.03 | 1,692,819 | +0.30(+2.16%) |
Jun 13, 2011 | 13.72 | 13.77 | 13.61 | 13.73 | 2,231,411 | +0.08(+0.57%) |
Jun 10, 2011 | 14.02 | 14.03 | 13.64 | 13.66 | 2,909,207 | -0.42(-2.96%) |
Jun 09, 2011 | 14.03 | 14.15 | 13.94 | 14.07 | 2,810,485 | +0.11(+0.80%) |
Jun 08, 2011 | 13.98 | 14.08 | 13.92 | 13.96 | 2,732,978 | -0.01(-0.04%) |
Jun 07, 2011 | 14.16 | 14.20 | 13.97 | 13.97 | 4,644,139 | -0.07(-0.50%) |
Jun 06, 2011 | 14.21 | 14.24 | 14.02 | 14.04 | 2,238,446 | -0.20(-1.40%) |
Jun 03, 2011 | 14.35 | 14.46 | 14.20 | 14.24 | 2,445,343 | -0.67(-4.52%) |
May 24, 2011 | 14.97 | 15.03 | 14.91 | 14.91 | 1,707,728 | -0.04(-0.24%) |
May 23, 2011 | 14.96 | 15.04 | 14.87 | 14.95 | 1,846,860 | -0.18(-1.20%) |
May 20, 2011 | 15.45 | 15.45 | 15.07 | 15.13 | 2,038,892 | -0.33(-2.13%) |
May 19, 2011 | 15.45 | 15.54 | 15.30 | 15.46 | 1,851,974 | +0.09(+0.57%) |
May 18, 2011 | 15.30 | 15.39 | 15.26 | 15.37 | 3,173,769 | +0.06(+0.38%) |
May 17, 2011 | 15.23 | 15.33 | 15.20 | 15.31 | 3,456,599 | +0.03(+0.19%) |
May 16, 2011 | 15.20 | 15.33 | 15.16 | 15.28 | 3,200,465 | +0.05(+0.31%) |
May 13, 2011 | 15.33 | 15.39 | 15.21 | 15.23 | 2,540,711 | -0.09(-0.57%) |
May 12, 2011 | 15.16 | 15.35 | 15.16 | 15.32 | 3,385,061 | +0.11(+0.69%) |
May 11, 2011 | 15.41 | 15.49 | 15.12 | 15.22 | 2,271,391 | -0.25(-1.63%) |
May 10, 2011 | 15.41 | 15.49 | 15.33 | 15.47 | 3,327,627 | +0.13(+0.84%) |
May 09, 2011 | 15.30 | 15.39 | 15.25 | 15.34 | 2,370,771 | +0.02(+0.11%) |
May 06, 2011 | 15.35 | 15.41 | 15.24 | 15.32 | 3,111,757 | +0.16(+1.04%) |
May 05, 2011 | 15.05 | 15.19 | 14.85 | 15.16 | 4,960,630 | -0.12(-0.81%) |
May 04, 2011 | 15.30 | 15.48 | 15.26 | 15.29 | 5,580,253 | -0.05(-0.34%) |
May 03, 2011 | 15.30 | 15.37 | 15.25 | 15.34 | 2,601,224 | -0.01(-0.08%) |
May 02, 2011 | 15.33 | 15.35 | 15.31 | 15.35 | 3,521,760 | -0.07(-0.46%) |
Apr 29, 2011 | 14.67 | 15.81 | 14.63 | 15.42 | 7,802,554 | +1.03(+7.13%) |
Apr 28, 2011 | 14.14 | 14.41 | 14.11 | 14.40 | 2,551,714 | +0.21(+1.49%) |
Apr 27, 2011 | 14.17 | 14.24 | 14.10 | 14.18 | 1,893,094 | +0.04(+0.29%) |
Apr 26, 2011 | 13.95 | 14.18 | 13.91 | 14.14 | 2,104,460 | +0.25(+1.82%) |
Apr 25, 2011 | 13.89 | 13.97 | 13.77 | 13.89 | 2,479,164 | +0.03(+0.21%) |
Apr 21, 2011 | 13.80 | 13.88 | 13.72 | 13.86 | 1,764,653 | +0.12(+0.90%) |
Apr 20, 2011 | 13.66 | 13.81 | 13.64 | 13.74 | 1,848,710 | +0.26(+1.96%) |
Apr 19, 2011 | 13.42 | 13.52 | 13.38 | 13.47 | 1,240,193 | +0.05(+0.39%) |
Apr 18, 2011 | 13.36 | 13.49 | 13.33 | 13.42 | 1,820,346 | -0.11(-0.82%) |
Apr 15, 2011 | 13.46 | 13.57 | 13.32 | 13.53 | 1,668,430 | +0.12(+0.87%) |
Apr 14, 2011 | 13.27 | 13.43 | 13.25 | 13.42 | 1,536,265 | +0.09(+0.66%) |
Apr 13, 2011 | 13.43 | 13.50 | 13.23 | 13.33 | 2,359,355 | -0.05(-0.35%) |
Apr 12, 2011 | 13.50 | 13.55 | 13.35 | 13.37 | 2,230,831 | -0.23(-1.68%) |
Apr 11, 2011 | 13.64 | 13.70 | 13.56 | 13.60 | 2,745,643 | -0.01(-0.04%) |
Apr 08, 2011 | 13.96 | 14.01 | 13.54 | 13.61 | 2,789,104 | -0.28(-1.99%) |
Apr 07, 2011 | 13.87 | 13.90 | 13.71 | 13.88 | 2,068,191 | +0.04(+0.30%) |
Apr 06, 2011 | 13.97 | 14.03 | 13.79 | 13.84 | 2,373,903 | -0.04(-0.30%) |
Apr 05, 2011 | 14.12 | 14.18 | 13.88 | 13.88 | 2,930,710 | -0.32(-2.23%) |
Apr 04, 2011 | 14.21 | 14.25 | 14.10 | 14.20 | 1,918,397 | +0.02(+0.17%) |
Apr 01, 2011 | 14.44 | 14.55 | 14.15 | 14.18 | 3,011,468 | -0.19(-1.35%) |
Mar 31, 2011 | 14.38 | 14.48 | 14.31 | 14.37 | 2,307,806 | -0.05(-0.37%) |
Mar 30, 2011 | 14.42 | 14.42 | 14.42 | 14.42 | 2,546,342 | +0.36(+2.54%) |
Mar 29, 2011 | 13.88 | 14.08 | 13.79 | 14.07 | 1,527,559 | +0.19(+1.35%) |
Mar 28, 2011 | 13.98 | 14.03 | 13.87 | 13.88 | 1,384,022 | -0.05(-0.38%) |
Mar 25, 2011 | 13.94 | 14.01 | 13.89 | 13.93 | 1,944,990 | +0.04(+0.25%) |
Mar 24, 2011 | 13.81 | 13.98 | 13.79 | 13.90 | 1,889,795 | +0.18(+1.28%) |
Mar 23, 2011 | 13.63 | 13.77 | 13.48 | 13.72 | 1,861,352 | +0.06(+0.47%) |
Mar 22, 2011 | 13.75 | 13.77 | 13.63 | 13.66 | 1,472,072 | -0.09(-0.68%) |
Mar 21, 2011 | 13.70 | 13.78 | 13.69 | 13.75 | 2,142,257 | +0.35(+2.58%) |
Mar 18, 2011 | 13.35 | 13.43 | 13.25 | 13.40 | 3,017,632 | +0.17(+1.29%) |
Mar 17, 2011 | 13.47 | 13.49 | 13.21 | 13.23 | 2,079,466 | -0.04(-0.31%) |
Mar 16, 2011 | 13.45 | 13.53 | 13.18 | 13.27 | 2,848,908 | -0.19(-1.44%) |
Mar 15, 2011 | 13.40 | 13.59 | 13.38 | 13.47 | 2,184,161 | -0.03(-0.22%) |
Mar 14, 2011 | 13.53 | 13.63 | 13.33 | 13.50 | 2,233,865 | -0.12(-0.90%) |
Mar 11, 2011 | 13.61 | 13.67 | 13.46 | 13.62 | 2,234,656 | +0.05(+0.35%) |
Mar 10, 2011 | 13.70 | 13.79 | 13.57 | 13.57 | 2,540,804 | -0.30(-2.13%) |
Mar 09, 2011 | 13.73 | 13.89 | 13.49 | 13.87 | 2,979,279 | +0.07(+0.50%) |
Mar 08, 2011 | 13.51 | 13.90 | 13.51 | 13.80 | 2,168,124 | +0.30(+2.19%) |
Mar 07, 2011 | 13.79 | 13.85 | 13.37 | 13.50 | 6,740,529 | -0.25(-1.81%) |
Mar 04, 2011 | 13.85 | 13.86 | 13.59 | 13.75 | 4,892,772 | -0.08(-0.55%) |
Mar 03, 2011 | 13.61 | 13.91 | 13.60 | 13.83 | 4,502,391 | +0.34(+2.49%) |
Mar 02, 2011 | 13.13 | 13.50 | 13.12 | 13.49 | 4,158,034 | +0.30(+2.24%) |
Mar 01, 2011 | 13.46 | 13.53 | 13.19 | 13.20 | 2,294,098 | -0.17(-1.30%) |
Feb 28, 2011 | 13.34 | 13.43 | 13.19 | 13.37 | 2,334,927 | +0.08(+0.57%) |
Feb 25, 2011 | 13.05 | 13.30 | 13.02 | 13.30 | 1,607,219 | +0.28(+2.18%) |
Feb 24, 2011 | 12.94 | 13.10 | 12.85 | 13.01 | 1,978,300 | +0.04(+0.31%) |
Feb 23, 2011 | 13.35 | 13.43 | 12.87 | 12.97 | 2,777,889 | -0.37(-2.78%) |
Feb 22, 2011 | 13.59 | 13.63 | 13.31 | 13.34 | 2,012,011 | -0.35(-2.58%) |
Feb 18, 2011 | 13.59 | 13.74 | 13.55 | 13.70 | 1,671,592 | +0.07(+0.51%) |
Feb 17, 2011 | 13.55 | 13.68 | 13.52 | 13.63 | 1,440,918 | +0.01(+0.04%) |
Feb 16, 2011 | 13.42 | 13.63 | 13.39 | 13.62 | 2,307,880 | +0.27(+2.04%) |
Feb 15, 2011 | 13.48 | 13.50 | 13.34 | 13.35 | 1,753,366 | -0.16(-1.20%) |
Feb 14, 2011 | 13.68 | 13.71 | 13.50 | 13.51 | 1,635,884 | -0.19(-1.40%) |
Feb 11, 2011 | 13.30 | 13.71 | 13.22 | 13.70 | 2,919,535 | +0.35(+2.65%) |
Feb 10, 2011 | 13.20 | 13.42 | 13.15 | 13.35 | 2,034,318 | +0.09(+0.70%) |
Feb 09, 2011 | 13.30 | 13.38 | 13.18 | 13.26 | 1,590,466 | -0.08(-0.57%) |
Feb 08, 2011 | 13.17 | 13.35 | 13.16 | 13.33 | 2,083,580 | +0.14(+1.10%) |
Feb 07, 2011 | 13.10 | 13.20 | 13.08 | 13.19 | 5,078,867 | +0.10(+0.80%) |
Feb 04, 2011 | 13.19 | 13.19 | 13.02 | 13.08 | 2,917,874 | -0.05(-0.40%) |
Feb 03, 2011 | 13.26 | 13.26 | 13.06 | 13.13 | 2,132,866 | -0.12(-0.92%) |
Feb 02, 2011 | 13.34 | 13.59 | 13.13 | 13.26 | 3,197,101 | -0.06(-0.44%) |
Feb 01, 2011 | 13.19 | 13.32 | 13.06 | 13.31 | 2,947,660 | +0.25(+1.91%) |
Jan 31, 2011 | 13.17 | 13.26 | 13.06 | 13.06 | 1,991,774 | -0.05(-0.40%) |
Jan 28, 2011 | 13.48 | 13.61 | 13.09 | 13.12 | 1,805,473 | -0.35(-2.63%) |
Jan 27, 2011 | 13.31 | 13.49 | 13.28 | 13.47 | 1,375,300 | +0.14(+1.09%) |
Jan 26, 2011 | 13.21 | 13.38 | 13.10 | 13.32 | 1,331,429 | +0.17(+1.32%) |
Jan 25, 2011 | 13.05 | 13.27 | 12.90 | 13.15 | 2,049,911 | +0.07(+0.53%) |
Jan 24, 2011 | 12.99 | 13.16 | 12.95 | 13.08 | 1,501,983 | +0.10(+0.76%) |
Jan 21, 2011 | 13.22 | 13.34 | 12.97 | 12.98 | 5,333,534 | -0.13(-0.97%) |
Jan 20, 2011 | 13.11 | 13.26 | 13.09 | 13.11 | 2,056,971 | -0.07(-0.53%) |
Jan 19, 2011 | 13.27 | 13.30 | 13.13 | 13.18 | 1,523,723 | -0.09(-0.70%) |
Jan 18, 2011 | 13.36 | 13.36 | 13.19 | 13.27 | 1,209,779 | -0.03(-0.26%) |
Jan 14, 2011 | 13.28 | 13.34 | 13.20 | 13.31 | 1,632,220 | +0.01(+0.04%) |
Jan 13, 2011 | 13.35 | 13.38 | 13.27 | 13.30 | 898,306 | -0.05(-0.35%) |
Jan 12, 2011 | 13.34 | 13.42 | 13.25 | 13.35 | 1,196,632 | +0.08(+0.61%) |
Jan 11, 2011 | 13.26 | 13.34 | 13.18 | 13.27 | 1,167,264 | +0.05(+0.40%) |
Jan 10, 2011 | 13.24 | 13.24 | 13.08 | 13.21 | 1,354,239 | -0.05(-0.39%) |
Jan 07, 2011 | 13.39 | 13.52 | 13.12 | 13.27 | 1,539,697 | -0.08(-0.61%) |
Jan 06, 2011 | 13.45 | 13.48 | 13.32 | 13.35 | 1,381,861 | -0.08(-0.56%) |
Jan 05, 2011 | 13.31 | 13.44 | 13.29 | 13.42 | 1,857,803 | +0.07(+0.52%) |
Jan 04, 2011 | 13.46 | 13.48 | 13.29 | 13.35 | 1,803,052 | -0.06(-0.48%) |
Jan 03, 2011 | 13.33 | 13.43 | 13.26 | 13.42 | 3,227,588 | +0.22(+1.67%) |
Dec 31, 2010 | 13.31 | 13.41 | 13.17 | 13.20 | 1,453,766 | -0.11(-0.83%) |
Dec 30, 2010 | 13.31 | 13.43 | 13.31 | 13.31 | 996,214 | -0.08(-0.56%) |
Dec 29, 2010 | 13.43 | 13.47 | 13.38 | 13.38 | 783,716 | +0.01(+0.04%) |
Dec 28, 2010 | 13.46 | 13.48 | 13.30 | 13.38 | 779,090 | -0.05(-0.35%) |
Dec 27, 2010 | 13.30 | 13.43 | 13.26 | 13.42 | 871,052 | +0.10(+0.78%) |
Dec 23, 2010 | 13.46 | 13.46 | 13.27 | 13.32 | 1,264,354 | -0.08(-0.56%) |
Dec 22, 2010 | 13.39 | 13.49 | 13.36 | 13.39 | 2,148,125 | +0.04(+0.30%) |
Dec 21, 2010 | 13.43 | 13.45 | 13.24 | 13.35 | 2,288,688 | +0.01(+0.09%) |
Dec 20, 2010 | 13.56 | 13.57 | 13.31 | 13.34 | 3,288,655 | -0.13(-0.95%) |
Dec 17, 2010 | 13.28 | 13.55 | 13.21 | 13.47 | 3,884,973 | +0.22(+1.66%) |
Dec 16, 2010 | 13.06 | 13.27 | 13.03 | 13.25 | 2,485,354 | +0.24(+1.83%) |
Dec 15, 2010 | 13.00 | 13.09 | 12.92 | 13.01 | 2,779,679 | -0.04(-0.31%) |
Dec 14, 2010 | 13.01 | 13.12 | 12.94 | 13.05 | 2,151,087 | +0.09(+0.67%) |
Dec 13, 2010 | 12.80 | 13.00 | 12.79 | 12.97 | 2,843,364 | +0.26(+2.05%) |
Dec 10, 2010 | 12.70 | 12.72 | 12.61 | 12.70 | 2,456,809 | +0.03(+0.23%) |
Dec 09, 2010 | 12.69 | 12.72 | 12.61 | 12.68 | 2,714,460 | +0.07(+0.59%) |
Dec 08, 2010 | 12.54 | 12.64 | 12.46 | 12.60 | 1,657,612 | +0.04(+0.32%) |
Dec 07, 2010 | 12.62 | 12.66 | 12.53 | 12.56 | 3,563,427 | +0.08(+0.64%) |
Dec 06, 2010 | 12.49 | 12.54 | 12.41 | 12.48 | 4,810,380 | -0.01(-0.09%) |
Dec 03, 2010 | 12.30 | 12.52 | 12.24 | 12.49 | 2,990,365 | +0.17(+1.39%) |
Dec 02, 2010 | 12.21 | 12.54 | 12.13 | 12.32 | 7,753,907 | +0.16(+1.32%) |
Dec 01, 2010 | 11.99 | 12.18 | 11.98 | 12.16 | 5,670,776 | +0.30(+2.56%) |
Nov 30, 2010 | 11.65 | 11.88 | 11.59 | 11.86 | 6,770,070 | +0.09(+0.73%) |
Nov 29, 2010 | 11.68 | 11.84 | 11.63 | 11.77 | 2,479,810 | +0.01(+0.10%) |
Nov 26, 2010 | 11.76 | 11.83 | 11.66 | 11.76 | 1,195,805 | -0.09(-0.73%) |
Nov 24, 2010 | 11.68 | 11.85 | 11.85 | 11.85 | 1,607,179 | +0.25(+2.17%) |
Nov 23, 2010 | 11.55 | 11.71 | 11.51 | 11.59 | 2,198,561 | -0.08(-0.69%) |
Nov 22, 2010 | 11.64 | 11.70 | 11.52 | 11.67 | 1,781,612 | +0.02(+0.20%) |
Nov 19, 2010 | 11.55 | 11.66 | 11.46 | 11.65 | 1,829,033 | +0.10(+0.84%) |
Nov 18, 2010 | 11.60 | 11.68 | 11.54 | 11.55 | 2,436,314 | +0.10(+0.85%) |
Nov 17, 2010 | 11.38 | 11.55 | 11.31 | 11.46 | 3,007,438 | +0.10(+0.86%) |
Nov 16, 2010 | 11.46 | 11.51 | 11.29 | 11.36 | 2,689,015 | -0.21(-1.83%) |
Nov 15, 2010 | 11.57 | 11.66 | 11.51 | 11.57 | 2,855,459 | +0.05(+0.40%) |
Nov 12, 2010 | 11.61 | 11.68 | 11.47 | 11.52 | 1,698,888 | -0.16(-1.37%) |
Nov 11, 2010 | 11.58 | 11.69 | 11.57 | 11.68 | 1,694,052 | +0.01(+0.05%) |
Nov 10, 2010 | 11.62 | 11.75 | 11.58 | 11.68 | 2,783,735 | +0.08(+0.69%) |
Nov 09, 2010 | 11.72 | 11.73 | 11.55 | 11.60 | 1,926,850 | -0.14(-1.22%) |
Nov 08, 2010 | 11.71 | 11.75 | 11.63 | 11.74 | 2,644,005 | +0.00(+0.00%) |
Nov 05, 2010 | 11.80 | 11.85 | 11.71 | 11.74 | 2,997,925 | -0.05(-0.39%) |
Nov 04, 2010 | 11.81 | 11.82 | 11.67 | 11.79 | 3,564,302 | +0.12(+1.03%) |
Nov 03, 2010 | 11.72 | 11.73 | 11.51 | 11.67 | 2,569,799 | +0.01(+0.10%) |
Nov 02, 2010 | 11.58 | 11.73 | 11.51 | 11.66 | 2,167,872 | +0.21(+1.85%) |
Nov 01, 2010 | 11.72 | 11.79 | 11.39 | 11.44 | 3,598,831 | -0.23(-1.96%) |
Oct 29, 2010 | 11.67 | 11.72 | 11.59 | 11.67 | 2,109,915 | +0.01(+0.10%) |
Oct 28, 2010 | 11.77 | 11.83 | 11.64 | 11.66 | 2,939,672 | -0.05(-0.44%) |
Oct 27, 2010 | 11.61 | 11.77 | 11.60 | 11.71 | 3,848,982 | +0.09(+0.79%) |
Oct 25, 2010 | 12.10 | 12.10 | 11.62 | 11.62 | 4,909,152 | -0.41(-3.43%) |
Oct 22, 2010 | 12.13 | 12.20 | 11.77 | 12.03 | 9,166,691 | -1.13(-8.61%) |
Oct 21, 2010 | 13.20 | 13.31 | 13.01 | 13.17 | 4,587,362 | +0.06(+0.48%) |
Oct 20, 2010 | 13.36 | 13.37 | 13.09 | 13.11 | 5,064,975 | -0.32(-2.39%) |
Oct 19, 2010 | 13.47 | 13.66 | 13.34 | 13.43 | 2,746,346 | -0.22(-1.60%) |
Oct 18, 2010 | 13.62 | 13.71 | 13.57 | 13.64 | 1,539,670 | +0.01(+0.08%) |
Oct 15, 2010 | 13.75 | 13.77 | 13.52 | 13.63 | 4,903,811 | +0.01(+0.04%) |
Oct 14, 2010 | 13.81 | 13.84 | 13.54 | 13.63 | 1,965,794 | -0.17(-1.20%) |
Oct 13, 2010 | 13.75 | 13.94 | 13.65 | 13.79 | 1,603,709 | +0.14(+1.01%) |
Oct 12, 2010 | 13.61 | 13.71 | 13.46 | 13.66 | 1,636,842 | +0.01(+0.04%) |
Oct 11, 2010 | 13.74 | 13.74 | 13.60 | 13.65 | 1,524,143 | +0.05(+0.34%) |
Oct 08, 2010 | 13.60 | 13.68 | 13.47 | 13.60 | 1,965,383 | +0.09(+0.64%) |
Oct 07, 2010 | 13.57 | 13.66 | 13.39 | 13.52 | 2,007,356 | -0.01(-0.08%) |
Oct 06, 2010 | 13.52 | 13.63 | 13.43 | 13.53 | 1,944,733 | -0.05(-0.38%) |
Oct 05, 2010 | 13.37 | 13.59 | 13.23 | 13.58 | 2,991,694 | +0.39(+2.95%) |
Oct 04, 2010 | 13.17 | 13.23 | 13.04 | 13.19 | 2,146,386 | +0.01(+0.04%) |
Oct 01, 2010 | 13.19 | 13.20 | 13.01 | 13.19 | 3,007,323 | +0.15(+1.16%) |
Sep 30, 2010 | 13.04 | 13.36 | 12.98 | 13.03 | 21,172 | -0.11(-0.80%) |
Sep 29, 2010 | 13.17 | 13.19 | 12.96 | 13.14 | 2,270,159 | -0.06(-0.48%) |
Sep 28, 2010 | 13.07 | 13.24 | 12.80 | 13.20 | 2,557,023 | +0.21(+1.63%) |
Sep 27, 2010 | 13.04 | 13.06 | 12.85 | 12.99 | 1,729,917 | -0.07(-0.53%) |
Sep 24, 2010 | 12.77 | 13.06 | 12.73 | 13.06 | 2,008,414 | +0.50(+4.01%) |
Sep 23, 2010 | 12.46 | 12.84 | 12.44 | 12.56 | 2,284,536 | -0.02(-0.14%) |
Sep 22, 2010 | 12.85 | 12.89 | 12.50 | 12.57 | 3,372,175 | -0.23(-1.79%) |
Sep 21, 2010 | 12.80 | 12.95 | 12.73 | 12.80 | 2,912,664 | +0.03(+0.27%) |
Sep 20, 2010 | 12.46 | 12.78 | 12.42 | 12.77 | 1,761,220 | +0.40(+3.19%) |
Sep 17, 2010 | 12.37 | 12.49 | 12.33 | 12.37 | 2,651,745 | -0.02(-0.14%) |
Sep 15, 2010 | 12.19 | 12.45 | 12.17 | 12.39 | 3,135,600 | +0.14(+1.17%) |
Sep 14, 2010 | 12.26 | 12.41 | 12.18 | 12.25 | 1,472,846 | -0.02(-0.14%) |
Sep 13, 2010 | 12.31 | 12.31 | 12.13 | 12.26 | 2,006,591 | +0.17(+1.37%) |
Sep 10, 2010 | 11.98 | 12.11 | 11.96 | 12.10 | 1,515,545 | +0.11(+0.94%) |
Sep 09, 2010 | 12.02 | 12.14 | 11.94 | 11.98 | 1,982,902 | +0.13(+1.10%) |
Sep 08, 2010 | 11.86 | 11.89 | 11.72 | 11.85 | 7,830,341 | +0.08(+0.67%) |
Sep 07, 2010 | 11.84 | 11.90 | 11.76 | 11.77 | 279 | -0.12(-1.05%) |
Sep 03, 2010 | 11.75 | 11.92 | 11.71 | 11.90 | 2,329,940 | +0.26(+2.23%) |
Sep 02, 2010 | 11.45 | 11.67 | 11.39 | 11.64 | 406 | +0.28(+2.44%) |
Sep 01, 2010 | 11.00 | 11.42 | 11.00 | 11.36 | 2,459,378 | +0.50(+4.58%) |
Aug 31, 2010 | 10.86 | 11.07 | 10.74 | 10.86 | 17,167 | +0.04(+0.37%) |
Aug 30, 2010 | 10.99 | 11.14 | 10.81 | 10.82 | 2,075,599 | +0.08(+0.74%) |
Aug 27, 2010 | 10.75 | 11.03 | 10.65 | 10.75 | 2,313,439 | -0.12(-1.14%) |
Aug 26, 2010 | 10.87 | 11.08 | 10.72 | 10.87 | 2,673,050 | -0.11(-0.98%) |
Aug 25, 2010 | 10.73 | 11.04 | 10.69 | 10.98 | 2,669,954 | +0.20(+1.84%) |
Aug 24, 2010 | 10.93 | 10.97 | 10.71 | 10.78 | 348 | -0.25(-2.26%) |
Aug 23, 2010 | 11.21 | 11.21 | 11.01 | 11.03 | 1,772,968 | -0.05(-0.41%) |
Aug 20, 2010 | 11.04 | 11.13 | 10.92 | 11.07 | 1,964,218 | -0.07(-0.61%) |
Aug 19, 2010 | 11.38 | 11.42 | 11.01 | 11.14 | 348 | -0.28(-2.48%) |
Aug 18, 2010 | 11.36 | 11.61 | 11.25 | 11.42 | 2,163,223 | +0.07(+0.65%) |
Aug 17, 2010 | 11.25 | 11.54 | 11.15 | 11.35 | 1,637,794 | +0.22(+1.98%) |
Aug 16, 2010 | 11.05 | 11.21 | 10.90 | 11.13 | 1,869,917 | +0.00(+0.00%) |
Aug 13, 2010 | 11.13 | 11.35 | 11.12 | 11.13 | 1,730,484 | -0.12(-1.11%) |
Aug 12, 2010 | 11.25 | 11.35 | 11.18 | 11.25 | 1,670,348 | -0.14(-1.24%) |
Aug 11, 2010 | 11.62 | 11.62 | 11.37 | 11.40 | 279 | -0.41(-3.50%) |
Aug 10, 2010 | 11.98 | 12.01 | 11.75 | 11.81 | 2,446,173 | -0.31(-2.57%) |
Aug 09, 2010 | 12.00 | 12.16 | 11.98 | 12.12 | 1,517,580 | +0.20(+1.71%) |
Aug 06, 2010 | 11.92 | 12.05 | 11.77 | 11.92 | 2,060,973 | -0.04(-0.33%) |
Aug 05, 2010 | 11.93 | 11.98 | 11.85 | 11.96 | 1,178,013 | -0.06(-0.47%) |
Aug 04, 2010 | 11.87 | 12.05 | 11.83 | 12.01 | 1,371,804 | +0.20(+1.72%) |
Aug 03, 2010 | 11.97 | 12.00 | 11.76 | 11.81 | 1,556,664 | -0.19(-1.56%) |