Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.06 | 13.27 | 13.04 | 13.23 | 4,264,340 | +0.24(+1.84%) |
Aug 30, 2011 | 12.83 | 13.08 | 12.66 | 12.99 | 3,730,176 | +0.09(+0.69%) |
Aug 29, 2011 | 12.51 | 12.91 | 12.49 | 12.90 | 1,754,319 | +0.54(+4.39%) |
Aug 26, 2011 | 12.00 | 12.42 | 11.79 | 12.36 | 2,178,337 | +0.24(+2.02%) |
Aug 25, 2011 | 12.37 | 12.45 | 11.99 | 12.11 | 2,642,654 | -0.20(-1.65%) |
Aug 24, 2011 | 11.85 | 12.33 | 11.78 | 12.32 | 3,115,589 | +0.46(+3.92%) |
Aug 23, 2011 | 11.43 | 11.85 | 11.39 | 11.85 | 2,956,057 | +0.48(+4.19%) |
Aug 22, 2011 | 11.77 | 11.98 | 11.33 | 11.37 | 3,867,373 | -0.15(-1.29%) |
Aug 19, 2011 | 11.31 | 11.74 | 11.27 | 11.52 | 5,360,096 | +0.08(+0.73%) |
Aug 18, 2011 | 11.59 | 11.67 | 11.33 | 11.44 | 4,507,734 | -0.52(-4.34%) |
Aug 17, 2011 | 12.22 | 12.26 | 11.90 | 11.96 | 2,019,514 | -0.15(-1.28%) |
Aug 16, 2011 | 12.21 | 12.29 | 11.96 | 12.11 | 2,028,509 | -0.24(-1.93%) |
Aug 15, 2011 | 12.07 | 12.36 | 12.07 | 12.35 | 2,264,200 | +0.37(+3.08%) |
Aug 12, 2011 | 11.99 | 12.12 | 11.84 | 11.98 | 3,258,624 | +0.10(+0.80%) |
Aug 11, 2011 | 11.22 | 12.06 | 11.18 | 11.89 | 5,028,611 | +0.71(+6.35%) |
Aug 10, 2011 | 11.18 | 11.59 | 11.07 | 11.18 | 8,640,186 | -0.22(-1.94%) |
Aug 09, 2011 | 11.24 | 11.40 | 10.61 | 11.40 | 10,641,849 | +0.75(+6.99%) |
Aug 08, 2011 | 11.24 | 11.33 | 10.65 | 10.65 | 7,085,045 | -0.85(-7.41%) |
Aug 05, 2011 | 11.65 | 11.73 | 11.23 | 11.50 | 6,147,054 | +0.00(+0.00%) |
Aug 04, 2011 | 12.09 | 12.13 | 11.49 | 11.50 | 5,713,075 | -0.76(-6.22%) |
Aug 03, 2011 | 12.10 | 12.29 | 11.84 | 12.27 | 4,898,508 | +0.19(+1.58%) |
Aug 02, 2011 | 12.49 | 12.55 | 12.07 | 12.08 | 5,396,564 | -0.49(-3.93%) |
Aug 01, 2011 | 13.07 | 13.07 | 12.49 | 12.57 | 5,343,476 | -0.36(-2.81%) |
Jul 29, 2011 | 13.34 | 13.67 | 12.91 | 12.94 | 5,446,806 | -0.24(-1.81%) |
Jul 28, 2011 | 13.44 | 13.66 | 13.14 | 13.17 | 3,656,839 | -0.30(-2.21%) |
Jul 27, 2011 | 13.78 | 13.81 | 13.45 | 13.47 | 2,928,105 | -0.33(-2.42%) |
Jul 26, 2011 | 14.00 | 14.00 | 13.78 | 13.81 | 1,550,484 | -0.21(-1.53%) |
Jul 25, 2011 | 13.86 | 14.13 | 13.81 | 14.02 | 1,951,615 | +0.01(+0.08%) |
Jul 22, 2011 | 14.02 | 14.03 | 13.96 | 14.01 | 1,070,998 | -0.11(-0.76%) |
Jul 21, 2011 | 14.06 | 14.18 | 14.03 | 14.12 | 1,699,859 | +0.17(+1.20%) |
Jul 20, 2011 | 14.12 | 14.12 | 13.86 | 13.95 | 2,118,368 | -0.09(-0.64%) |
Jul 19, 2011 | 13.75 | 14.08 | 13.75 | 14.04 | 3,175,238 | +0.38(+2.79%) |
Jul 18, 2011 | 13.81 | 13.81 | 13.57 | 13.66 | 2,060,961 | -0.20(-1.46%) |
Jul 15, 2011 | 13.96 | 13.96 | 13.72 | 13.86 | 2,207,959 | -0.02(-0.13%) |
Jul 14, 2011 | 14.07 | 14.16 | 13.85 | 13.88 | 1,824,215 | -0.19(-1.36%) |
Jul 13, 2011 | 14.15 | 14.33 | 14.04 | 14.07 | 1,572,453 | -0.02(-0.13%) |
Jul 12, 2011 | 14.19 | 14.26 | 14.08 | 14.09 | 2,080,190 | -0.13(-0.88%) |
Jul 11, 2011 | 14.25 | 14.35 | 14.18 | 14.21 | 2,466,158 | -0.23(-1.61%) |
Jul 08, 2011 | 14.58 | 14.58 | 14.35 | 14.44 | 2,324,099 | -0.34(-2.30%) |
Jul 07, 2011 | 14.86 | 14.86 | 14.75 | 14.78 | 1,775,182 | +0.07(+0.45%) |
Jul 06, 2011 | 14.70 | 14.74 | 14.61 | 14.72 | 2,041,704 | -0.04(-0.28%) |
Jul 05, 2011 | 14.78 | 14.90 | 14.73 | 14.76 | 3,108,153 | -0.08(-0.56%) |
Jul 01, 2011 | 14.57 | 14.86 | 14.54 | 14.84 | 2,286,550 | +0.31(+2.13%) |
Jun 30, 2011 | 14.37 | 14.56 | 14.27 | 14.53 | 3,007,477 | +0.24(+1.67%) |
Jun 29, 2011 | 14.15 | 14.33 | 14.14 | 14.29 | 3,539,201 | +0.33(+2.39%) |
Jun 28, 2011 | 13.83 | 13.97 | 13.79 | 13.96 | 1,594,590 | +0.17(+1.25%) |
Jun 27, 2011 | 13.65 | 13.83 | 13.59 | 13.79 | 1,824,088 | +0.15(+1.09%) |
Jun 24, 2011 | 13.86 | 13.91 | 13.59 | 13.64 | 2,589,508 | -0.22(-1.59%) |
Jun 23, 2011 | 13.68 | 13.91 | 13.62 | 13.86 | 3,599,632 | -0.01(-0.09%) |
Jun 22, 2011 | 14.11 | 14.16 | 13.87 | 13.87 | 3,256,639 | -0.26(-1.86%) |
Jun 21, 2011 | 14.13 | 14.23 | 14.09 | 14.13 | 3,009,745 | +0.04(+0.30%) |
Jun 20, 2011 | 14.09 | 14.16 | 14.08 | 14.09 | 4,910,977 | +0.11(+0.77%) |
Jun 17, 2011 | 13.95 | 14.03 | 13.81 | 13.98 | 3,392,431 | +0.15(+1.08%) |
Jun 16, 2011 | 13.85 | 13.98 | 13.71 | 13.84 | 1,647,191 | +0.01(+0.09%) |
Jun 15, 2011 | 13.96 | 14.03 | 13.75 | 13.82 | 1,961,658 | -0.27(-1.90%) |
Jun 14, 2011 | 13.93 | 14.21 | 13.91 | 14.09 | 1,685,382 | +0.30(+2.16%) |
Jun 13, 2011 | 13.78 | 13.84 | 13.67 | 13.79 | 2,221,607 | +0.08(+0.57%) |
Jun 10, 2011 | 14.08 | 14.09 | 13.70 | 13.72 | 2,896,425 | -0.42(-2.96%) |
Jun 09, 2011 | 14.09 | 14.22 | 14.00 | 14.13 | 2,798,137 | +0.11(+0.80%) |
Jun 08, 2011 | 14.04 | 14.14 | 13.98 | 14.02 | 2,720,970 | -0.01(-0.04%) |
Jun 07, 2011 | 14.22 | 14.26 | 14.03 | 14.03 | 4,623,734 | -0.07(-0.50%) |
Jun 06, 2011 | 14.27 | 14.30 | 14.08 | 14.10 | 2,228,611 | -0.20(-1.40%) |
Jun 03, 2011 | 14.41 | 14.52 | 14.26 | 14.30 | 2,434,599 | -0.68(-4.52%) |
May 24, 2011 | 15.04 | 15.10 | 14.98 | 14.98 | 1,700,224 | -0.04(-0.24%) |
May 23, 2011 | 15.02 | 15.11 | 14.94 | 15.01 | 1,838,745 | -0.18(-1.20%) |
May 20, 2011 | 15.51 | 15.51 | 15.14 | 15.20 | 2,029,933 | -0.33(-2.12%) |
May 19, 2011 | 15.52 | 15.61 | 15.37 | 15.53 | 1,843,837 | +0.09(+0.57%) |
May 18, 2011 | 15.37 | 15.45 | 15.33 | 15.44 | 3,159,825 | +0.06(+0.38%) |
May 17, 2011 | 15.30 | 15.40 | 15.27 | 15.38 | 3,441,412 | +0.03(+0.19%) |
May 16, 2011 | 15.27 | 15.40 | 15.22 | 15.35 | 3,186,403 | +0.05(+0.31%) |
May 13, 2011 | 15.40 | 15.46 | 15.28 | 15.30 | 2,529,548 | -0.09(-0.57%) |
May 12, 2011 | 15.23 | 15.41 | 15.22 | 15.39 | 3,370,188 | +0.11(+0.69%) |
May 11, 2011 | 15.48 | 15.56 | 15.18 | 15.28 | 2,261,412 | -0.25(-1.63%) |
May 10, 2011 | 15.48 | 15.56 | 15.40 | 15.54 | 3,313,006 | +0.13(+0.84%) |
May 09, 2011 | 15.37 | 15.46 | 15.31 | 15.41 | 2,360,355 | +0.02(+0.12%) |
May 06, 2011 | 15.41 | 15.48 | 15.31 | 15.39 | 3,098,084 | +0.16(+1.04%) |
May 05, 2011 | 15.11 | 15.26 | 14.91 | 15.23 | 4,938,835 | -0.12(-0.81%) |
May 04, 2011 | 15.37 | 15.55 | 15.33 | 15.35 | 5,555,735 | -0.05(-0.34%) |
May 03, 2011 | 15.37 | 15.44 | 15.32 | 15.41 | 2,589,795 | -0.01(-0.08%) |
May 02, 2011 | 15.40 | 15.42 | 15.38 | 15.42 | 3,506,287 | -0.07(-0.46%) |
Apr 29, 2011 | 14.73 | 15.88 | 14.69 | 15.49 | 7,768,272 | +1.03(+7.13%) |
Apr 28, 2011 | 14.20 | 14.47 | 14.17 | 14.46 | 2,540,502 | +0.21(+1.49%) |
Apr 27, 2011 | 14.23 | 14.31 | 14.16 | 14.25 | 1,884,776 | +0.04(+0.29%) |
Apr 26, 2011 | 14.01 | 14.24 | 13.98 | 14.21 | 2,095,214 | +0.25(+1.82%) |
Apr 25, 2011 | 13.95 | 14.03 | 13.83 | 13.95 | 2,468,272 | +0.03(+0.21%) |
Apr 21, 2011 | 13.86 | 13.95 | 13.78 | 13.92 | 1,756,900 | +0.12(+0.90%) |
Apr 20, 2011 | 13.72 | 13.87 | 13.70 | 13.80 | 1,840,587 | +0.27(+1.96%) |
Apr 19, 2011 | 13.48 | 13.58 | 13.44 | 13.53 | 1,234,744 | +0.05(+0.39%) |
Apr 18, 2011 | 13.42 | 13.55 | 13.39 | 13.48 | 1,812,348 | -0.11(-0.82%) |
Apr 15, 2011 | 13.52 | 13.63 | 13.37 | 13.59 | 1,661,100 | +0.12(+0.87%) |
Apr 14, 2011 | 13.33 | 13.49 | 13.31 | 13.47 | 1,529,515 | +0.09(+0.66%) |
Apr 13, 2011 | 13.49 | 13.56 | 13.29 | 13.39 | 2,348,989 | -0.05(-0.35%) |
Apr 12, 2011 | 13.56 | 13.61 | 13.41 | 13.43 | 2,221,029 | -0.23(-1.68%) |
Apr 11, 2011 | 13.70 | 13.76 | 13.62 | 13.66 | 2,733,579 | -0.01(-0.04%) |
Apr 08, 2011 | 14.02 | 14.08 | 13.60 | 13.67 | 2,776,850 | -0.28(-1.99%) |
Apr 07, 2011 | 13.93 | 13.96 | 13.77 | 13.95 | 2,059,104 | +0.04(+0.30%) |
Apr 06, 2011 | 14.03 | 14.09 | 13.85 | 13.90 | 2,363,473 | -0.04(-0.30%) |
Apr 05, 2011 | 14.18 | 14.24 | 13.94 | 13.95 | 2,917,834 | -0.32(-2.23%) |
Apr 04, 2011 | 14.28 | 14.31 | 14.16 | 14.26 | 1,909,968 | +0.02(+0.17%) |
Apr 01, 2011 | 14.50 | 14.61 | 14.21 | 14.24 | 2,998,236 | -0.19(-1.35%) |
Mar 31, 2011 | 14.44 | 14.54 | 14.38 | 14.44 | 2,297,666 | -0.05(-0.37%) |
Mar 30, 2011 | 14.49 | 14.49 | 14.49 | 14.49 | 2,535,154 | +0.36(+2.54%) |
Mar 29, 2011 | 13.95 | 14.14 | 13.85 | 14.13 | 1,520,848 | +0.19(+1.35%) |
Mar 28, 2011 | 14.04 | 14.09 | 13.93 | 13.94 | 1,377,941 | -0.05(-0.38%) |
Mar 25, 2011 | 14.00 | 14.08 | 13.95 | 13.99 | 1,936,445 | +0.04(+0.25%) |
Mar 24, 2011 | 13.88 | 14.04 | 13.85 | 13.96 | 1,881,492 | +0.18(+1.28%) |
Mar 23, 2011 | 13.69 | 13.83 | 13.54 | 13.78 | 1,853,174 | +0.06(+0.47%) |
Mar 22, 2011 | 13.81 | 13.83 | 13.69 | 13.72 | 1,465,605 | -0.09(-0.68%) |
Mar 21, 2011 | 13.76 | 13.84 | 13.75 | 13.81 | 2,132,845 | +0.35(+2.58%) |
Mar 18, 2011 | 13.41 | 13.49 | 13.31 | 13.46 | 3,004,374 | +0.17(+1.28%) |
Mar 17, 2011 | 13.53 | 13.55 | 13.27 | 13.29 | 2,070,329 | -0.04(-0.31%) |
Mar 16, 2011 | 13.50 | 13.59 | 13.23 | 13.33 | 2,836,390 | -0.19(-1.44%) |
Mar 15, 2011 | 13.46 | 13.65 | 13.44 | 13.53 | 2,174,564 | -0.03(-0.22%) |
Mar 14, 2011 | 13.59 | 13.69 | 13.39 | 13.56 | 2,224,050 | -0.12(-0.90%) |
Mar 11, 2011 | 13.67 | 13.73 | 13.52 | 13.68 | 2,224,838 | +0.05(+0.35%) |
Mar 10, 2011 | 13.76 | 13.86 | 13.63 | 13.63 | 2,529,640 | -0.30(-2.13%) |
Mar 09, 2011 | 13.79 | 13.95 | 13.55 | 13.93 | 2,966,189 | +0.07(+0.50%) |
Mar 08, 2011 | 13.57 | 13.97 | 13.57 | 13.86 | 2,158,598 | +0.30(+2.19%) |
Mar 07, 2011 | 13.85 | 13.91 | 13.42 | 13.56 | 6,710,913 | -0.25(-1.81%) |
Mar 04, 2011 | 13.91 | 13.92 | 13.65 | 13.81 | 4,871,274 | -0.08(-0.54%) |
Mar 03, 2011 | 13.67 | 13.97 | 13.66 | 13.89 | 4,482,609 | +0.34(+2.49%) |
Mar 02, 2011 | 13.19 | 13.56 | 13.17 | 13.55 | 4,139,765 | +0.30(+2.24%) |
Mar 01, 2011 | 13.52 | 13.59 | 13.25 | 13.26 | 2,284,019 | -0.17(-1.30%) |
Feb 28, 2011 | 13.40 | 13.49 | 13.25 | 13.43 | 2,324,668 | +0.08(+0.57%) |
Feb 25, 2011 | 13.11 | 13.35 | 13.07 | 13.35 | 1,600,157 | +0.29(+2.18%) |
Feb 24, 2011 | 13.00 | 13.16 | 12.91 | 13.07 | 1,969,608 | +0.04(+0.31%) |
Feb 23, 2011 | 13.41 | 13.49 | 12.92 | 13.03 | 2,765,684 | -0.37(-2.78%) |
Feb 22, 2011 | 13.65 | 13.69 | 13.37 | 13.40 | 2,003,170 | -0.36(-2.58%) |
Feb 18, 2011 | 13.65 | 13.80 | 13.61 | 13.76 | 1,664,247 | +0.07(+0.51%) |
Feb 17, 2011 | 13.60 | 13.74 | 13.58 | 13.69 | 1,434,587 | +0.01(+0.04%) |
Feb 16, 2011 | 13.48 | 13.69 | 13.45 | 13.68 | 2,297,739 | +0.27(+2.04%) |
Feb 15, 2011 | 13.54 | 13.56 | 13.40 | 13.41 | 1,745,662 | -0.16(-1.20%) |
Feb 14, 2011 | 13.74 | 13.77 | 13.56 | 13.57 | 1,628,696 | -0.19(-1.40%) |
Feb 11, 2011 | 13.35 | 13.77 | 13.28 | 13.76 | 2,906,707 | +0.36(+2.65%) |
Feb 10, 2011 | 13.26 | 13.48 | 13.21 | 13.41 | 2,025,380 | +0.09(+0.70%) |
Feb 09, 2011 | 13.36 | 13.44 | 13.24 | 13.31 | 1,583,478 | -0.08(-0.57%) |
Feb 08, 2011 | 13.23 | 13.41 | 13.21 | 13.39 | 2,074,426 | +0.15(+1.10%) |
Feb 07, 2011 | 13.16 | 13.26 | 13.14 | 13.24 | 5,056,552 | +0.10(+0.80%) |
Feb 04, 2011 | 13.24 | 13.24 | 13.08 | 13.14 | 2,905,054 | -0.05(-0.40%) |
Feb 03, 2011 | 13.31 | 13.31 | 13.12 | 13.19 | 2,123,495 | -0.12(-0.92%) |
Feb 02, 2011 | 13.40 | 13.65 | 13.19 | 13.31 | 3,183,053 | -0.06(-0.44%) |
Feb 01, 2011 | 13.25 | 13.38 | 13.12 | 13.37 | 2,934,709 | +0.25(+1.91%) |
Jan 31, 2011 | 13.23 | 13.31 | 13.12 | 13.12 | 1,983,023 | -0.05(-0.40%) |
Jan 28, 2011 | 13.54 | 13.67 | 13.15 | 13.17 | 1,797,540 | -0.36(-2.63%) |
Jan 27, 2011 | 13.37 | 13.55 | 13.34 | 13.53 | 1,369,257 | +0.15(+1.09%) |
Jan 26, 2011 | 13.27 | 13.44 | 13.16 | 13.38 | 1,325,580 | +0.17(+1.32%) |
Jan 25, 2011 | 13.11 | 13.33 | 12.96 | 13.21 | 2,040,904 | +0.07(+0.53%) |
Jan 24, 2011 | 13.05 | 13.21 | 13.01 | 13.14 | 1,495,384 | +0.10(+0.76%) |
Jan 21, 2011 | 13.28 | 13.40 | 13.02 | 13.04 | 5,310,100 | -0.13(-0.97%) |
Jan 20, 2011 | 13.17 | 13.31 | 13.15 | 13.17 | 2,047,933 | -0.07(-0.53%) |
Jan 19, 2011 | 13.33 | 13.35 | 13.19 | 13.24 | 1,517,029 | -0.09(-0.70%) |
Jan 18, 2011 | 13.42 | 13.42 | 13.24 | 13.33 | 1,204,464 | -0.04(-0.26%) |
Jan 14, 2011 | 13.34 | 13.40 | 13.26 | 13.37 | 1,625,049 | +0.01(+0.04%) |
Jan 13, 2011 | 13.41 | 13.44 | 13.33 | 13.36 | 894,359 | -0.05(-0.35%) |
Jan 12, 2011 | 13.40 | 13.48 | 13.31 | 13.41 | 1,191,375 | +0.08(+0.61%) |
Jan 11, 2011 | 13.32 | 13.40 | 13.24 | 13.33 | 1,162,135 | +0.05(+0.39%) |
Jan 10, 2011 | 13.30 | 13.30 | 13.14 | 13.27 | 1,348,289 | -0.05(-0.39%) |
Jan 07, 2011 | 13.45 | 13.58 | 13.17 | 13.33 | 1,532,932 | -0.08(-0.61%) |
Jan 06, 2011 | 13.51 | 13.54 | 13.38 | 13.41 | 1,375,789 | -0.08(-0.56%) |
Jan 05, 2011 | 13.37 | 13.50 | 13.35 | 13.48 | 1,849,640 | +0.07(+0.52%) |
Jan 04, 2011 | 13.52 | 13.54 | 13.35 | 13.41 | 1,795,130 | -0.06(-0.47%) |
Jan 03, 2011 | 13.39 | 13.49 | 13.31 | 13.48 | 3,213,407 | +0.22(+1.67%) |
Dec 31, 2010 | 13.37 | 13.47 | 13.23 | 13.26 | 1,447,379 | -0.11(-0.83%) |
Dec 30, 2010 | 13.37 | 13.49 | 13.37 | 13.37 | 991,837 | -0.08(-0.56%) |
Dec 29, 2010 | 13.49 | 13.53 | 13.44 | 13.44 | 780,272 | +0.01(+0.04%) |
Dec 28, 2010 | 13.52 | 13.54 | 13.36 | 13.44 | 775,667 | -0.05(-0.35%) |
Dec 27, 2010 | 13.35 | 13.49 | 13.32 | 13.48 | 867,225 | +0.10(+0.78%) |
Dec 23, 2010 | 13.52 | 13.52 | 13.33 | 13.38 | 1,258,799 | -0.08(-0.56%) |
Dec 22, 2010 | 13.45 | 13.55 | 13.42 | 13.45 | 2,138,687 | +0.04(+0.30%) |
Dec 21, 2010 | 13.49 | 13.51 | 13.30 | 13.41 | 2,278,632 | +0.01(+0.09%) |
Dec 20, 2010 | 13.62 | 13.63 | 13.37 | 13.40 | 3,274,206 | -0.13(-0.95%) |
Dec 17, 2010 | 13.34 | 13.61 | 13.27 | 13.53 | 3,867,904 | +0.22(+1.66%) |
Dec 16, 2010 | 13.12 | 13.33 | 13.09 | 13.31 | 2,474,434 | +0.24(+1.83%) |
Dec 15, 2010 | 13.06 | 13.15 | 12.98 | 13.07 | 2,767,466 | -0.04(-0.31%) |
Dec 14, 2010 | 13.06 | 13.18 | 12.99 | 13.11 | 2,141,635 | +0.09(+0.67%) |
Dec 13, 2010 | 12.86 | 13.06 | 12.84 | 13.02 | 2,830,871 | +0.26(+2.05%) |
Dec 10, 2010 | 12.75 | 12.78 | 12.66 | 12.76 | 2,446,014 | +0.03(+0.23%) |
Dec 09, 2010 | 12.74 | 12.78 | 12.66 | 12.73 | 2,702,533 | +0.07(+0.59%) |
Dec 08, 2010 | 12.59 | 12.69 | 12.52 | 12.66 | 1,650,329 | +0.04(+0.32%) |
Dec 07, 2010 | 12.68 | 12.71 | 12.59 | 12.62 | 3,547,771 | +0.08(+0.64%) |
Dec 06, 2010 | 12.54 | 12.60 | 12.47 | 12.54 | 4,789,245 | -0.01(-0.09%) |
Dec 03, 2010 | 12.35 | 12.58 | 12.29 | 12.55 | 2,977,227 | +0.17(+1.39%) |
Dec 02, 2010 | 12.27 | 12.60 | 12.19 | 12.37 | 7,719,839 | +0.16(+1.32%) |
Dec 01, 2010 | 12.05 | 12.24 | 12.04 | 12.21 | 5,645,860 | +0.30(+2.56%) |
Nov 30, 2010 | 11.70 | 11.93 | 11.64 | 11.91 | 6,740,325 | +0.09(+0.73%) |
Nov 29, 2010 | 11.74 | 11.89 | 11.68 | 11.82 | 2,468,915 | +0.01(+0.10%) |
Nov 26, 2010 | 11.81 | 11.89 | 11.71 | 11.81 | 1,190,551 | -0.09(-0.73%) |
Nov 24, 2010 | 11.74 | 11.90 | 11.90 | 11.90 | 1,600,118 | +0.25(+2.17%) |
Nov 23, 2010 | 11.60 | 11.76 | 11.56 | 11.64 | 2,188,901 | -0.08(-0.69%) |
Nov 22, 2010 | 11.69 | 11.75 | 11.57 | 11.72 | 1,773,784 | +0.02(+0.20%) |
Nov 19, 2010 | 11.60 | 11.71 | 11.51 | 11.70 | 1,820,997 | +0.10(+0.84%) |
Nov 18, 2010 | 11.66 | 11.73 | 11.59 | 11.60 | 2,425,610 | +0.10(+0.85%) |
Nov 17, 2010 | 11.43 | 11.60 | 11.36 | 11.51 | 2,994,224 | +0.10(+0.86%) |
Nov 16, 2010 | 11.51 | 11.56 | 11.34 | 11.41 | 2,677,201 | -0.21(-1.83%) |
Nov 15, 2010 | 11.62 | 11.71 | 11.56 | 11.62 | 2,842,913 | +0.05(+0.40%) |
Nov 12, 2010 | 11.66 | 11.74 | 11.52 | 11.58 | 1,691,424 | -0.16(-1.37%) |
Nov 11, 2010 | 11.63 | 11.74 | 11.62 | 11.74 | 1,686,609 | +0.01(+0.05%) |
Nov 10, 2010 | 11.67 | 11.81 | 11.63 | 11.73 | 2,771,505 | +0.08(+0.69%) |
Nov 09, 2010 | 11.78 | 11.78 | 11.60 | 11.65 | 1,918,384 | -0.14(-1.22%) |
Nov 08, 2010 | 11.76 | 11.80 | 11.68 | 11.79 | 2,632,388 | +0.00(+0.00%) |
Nov 05, 2010 | 11.85 | 11.90 | 11.76 | 11.79 | 2,984,753 | -0.05(-0.39%) |
Nov 04, 2010 | 11.86 | 11.87 | 11.72 | 11.84 | 3,548,641 | +0.12(+1.03%) |
Nov 03, 2010 | 11.78 | 11.78 | 11.56 | 11.72 | 2,558,508 | +0.01(+0.10%) |
Nov 02, 2010 | 11.63 | 11.78 | 11.56 | 11.71 | 2,158,347 | +0.21(+1.85%) |
Nov 01, 2010 | 11.78 | 11.84 | 11.44 | 11.49 | 3,583,019 | -0.23(-1.96%) |
Oct 29, 2010 | 11.72 | 11.77 | 11.64 | 11.72 | 2,100,644 | +0.01(+0.10%) |
Oct 28, 2010 | 11.82 | 11.89 | 11.70 | 11.71 | 2,926,756 | -0.05(-0.44%) |
Oct 27, 2010 | 11.66 | 11.82 | 11.65 | 11.77 | 3,832,071 | +0.09(+0.79%) |
Oct 25, 2010 | 12.15 | 12.15 | 11.67 | 11.67 | 4,887,583 | -0.41(-3.43%) |
Oct 22, 2010 | 12.19 | 12.25 | 11.82 | 12.09 | 9,126,416 | -1.14(-8.61%) |
Oct 21, 2010 | 13.26 | 13.36 | 13.07 | 13.23 | 4,567,206 | +0.06(+0.48%) |
Oct 20, 2010 | 13.42 | 13.43 | 13.15 | 13.16 | 5,042,722 | -0.32(-2.39%) |
Oct 19, 2010 | 13.53 | 13.72 | 13.40 | 13.49 | 2,734,280 | -0.22(-1.60%) |
Oct 18, 2010 | 13.68 | 13.77 | 13.63 | 13.70 | 1,532,906 | +0.01(+0.08%) |
Oct 15, 2010 | 13.81 | 13.83 | 13.58 | 13.69 | 4,882,266 | +0.01(+0.04%) |
Oct 14, 2010 | 13.87 | 13.90 | 13.60 | 13.69 | 1,957,157 | -0.17(-1.20%) |
Oct 13, 2010 | 13.81 | 14.00 | 13.71 | 13.85 | 1,596,663 | +0.14(+1.01%) |
Oct 12, 2010 | 13.67 | 13.77 | 13.52 | 13.72 | 1,629,650 | +0.01(+0.04%) |
Oct 11, 2010 | 13.80 | 13.80 | 13.66 | 13.71 | 1,517,446 | +0.05(+0.34%) |
Oct 08, 2010 | 13.66 | 13.74 | 13.53 | 13.66 | 1,956,748 | +0.09(+0.64%) |
Oct 07, 2010 | 13.63 | 13.72 | 13.45 | 13.58 | 1,998,536 | -0.01(-0.08%) |
Oct 06, 2010 | 13.58 | 13.69 | 13.49 | 13.59 | 1,936,189 | -0.05(-0.38%) |
Oct 05, 2010 | 13.43 | 13.65 | 13.28 | 13.64 | 2,978,549 | +0.39(+2.95%) |
Oct 04, 2010 | 13.23 | 13.29 | 13.10 | 13.25 | 2,136,955 | +0.01(+0.04%) |
Oct 01, 2010 | 13.24 | 13.26 | 13.07 | 13.24 | 2,994,110 | +0.15(+1.16%) |
Sep 30, 2010 | 13.10 | 13.42 | 13.04 | 13.09 | 21,079 | -0.11(-0.80%) |
Sep 29, 2010 | 13.23 | 13.24 | 13.02 | 13.20 | 2,260,184 | -0.06(-0.48%) |
Sep 28, 2010 | 13.12 | 13.30 | 12.86 | 13.26 | 2,545,788 | +0.21(+1.63%) |
Sep 27, 2010 | 13.10 | 13.12 | 12.91 | 13.05 | 1,722,316 | -0.07(-0.53%) |
Sep 24, 2010 | 12.82 | 13.12 | 12.79 | 13.12 | 1,999,589 | +0.51(+4.01%) |
Sep 23, 2010 | 12.52 | 12.90 | 12.49 | 12.61 | 2,274,498 | -0.02(-0.14%) |
Sep 22, 2010 | 12.90 | 12.94 | 12.55 | 12.63 | 3,357,359 | -0.23(-1.79%) |
Sep 21, 2010 | 12.85 | 13.01 | 12.78 | 12.86 | 2,899,867 | +0.03(+0.27%) |
Sep 20, 2010 | 12.51 | 12.84 | 12.48 | 12.82 | 1,753,482 | +0.40(+3.19%) |
Sep 17, 2010 | 12.43 | 12.54 | 12.39 | 12.43 | 2,640,094 | -0.02(-0.14%) |
Sep 15, 2010 | 12.25 | 12.51 | 12.23 | 12.44 | 3,121,823 | +0.14(+1.17%) |
Sep 14, 2010 | 12.32 | 12.46 | 12.24 | 12.30 | 1,466,375 | -0.02(-0.14%) |
Sep 13, 2010 | 12.37 | 12.37 | 12.18 | 12.32 | 1,997,775 | +0.17(+1.37%) |
Sep 10, 2010 | 12.04 | 12.16 | 12.01 | 12.15 | 1,508,886 | +0.11(+0.94%) |
Sep 09, 2010 | 12.07 | 12.20 | 12.00 | 12.04 | 1,974,190 | +0.13(+1.10%) |
Sep 08, 2010 | 11.91 | 11.95 | 11.77 | 11.91 | 7,795,937 | +0.08(+0.67%) |
Sep 07, 2010 | 11.89 | 11.96 | 11.81 | 11.83 | 278 | -0.12(-1.05%) |
Sep 03, 2010 | 11.80 | 11.97 | 11.76 | 11.95 | 2,319,703 | +0.26(+2.24%) |
Sep 02, 2010 | 11.50 | 11.72 | 11.44 | 11.69 | 404 | +0.28(+2.44%) |