Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.84 | 14.93 | 14.73 | 14.75 | 8,535,205 | -0.16(-1.07%) |
Sep 29, 2011 | 14.94 | 15.06 | 14.82 | 14.91 | 9,668,563 | +0.08(+0.56%) |
Sep 28, 2011 | 14.95 | 15.09 | 14.81 | 14.83 | 6,767,001 | -0.10(-0.66%) |
Sep 27, 2011 | 15.11 | 15.15 | 14.88 | 14.93 | 7,798,603 | +0.03(+0.21%) |
Sep 26, 2011 | 14.82 | 14.92 | 14.73 | 14.90 | 16,494,744 | +0.17(+1.16%) |
Sep 23, 2011 | 14.71 | 14.90 | 14.64 | 14.73 | 8,526,418 | +0.01(+0.04%) |
Sep 22, 2011 | 14.73 | 14.78 | 14.50 | 14.72 | 12,160,638 | -0.26(-1.73%) |
Sep 21, 2011 | 15.10 | 15.24 | 14.96 | 14.98 | 8,920,491 | -0.15(-0.99%) |
Sep 20, 2011 | 14.88 | 15.31 | 14.87 | 15.13 | 8,392,931 | +0.31(+2.06%) |
Sep 19, 2011 | 14.71 | 14.87 | 14.68 | 14.82 | 4,810,013 | -0.06(-0.42%) |
Sep 16, 2011 | 14.75 | 14.99 | 14.73 | 14.89 | 10,251,558 | +0.18(+1.19%) |
Sep 15, 2011 | 14.67 | 14.77 | 14.58 | 14.71 | 6,907,124 | +0.14(+0.96%) |
Sep 14, 2011 | 14.46 | 14.69 | 14.35 | 14.57 | 7,941,056 | +0.11(+0.75%) |
Sep 13, 2011 | 14.46 | 14.53 | 14.36 | 14.46 | 7,716,716 | +0.00(+0.00%) |
Sep 12, 2011 | 14.29 | 14.48 | 14.24 | 14.46 | 6,508,585 | +0.02(+0.11%) |
Sep 09, 2011 | 14.48 | 14.54 | 14.31 | 14.45 | 9,830,937 | -0.20(-1.34%) |
Sep 08, 2011 | 14.56 | 14.76 | 14.55 | 14.64 | 6,088,254 | +0.01(+0.07%) |
Sep 07, 2011 | 14.72 | 14.74 | 14.59 | 14.63 | 9,594,693 | +0.00(+0.00%) |
Sep 06, 2011 | 14.33 | 14.64 | 14.17 | 14.63 | 13,072,015 | +0.06(+0.42%) |
Sep 02, 2011 | 14.56 | 14.63 | 14.50 | 14.57 | 7,105,147 | -0.09(-0.63%) |
Sep 01, 2011 | 14.78 | 14.83 | 14.65 | 14.66 | 6,639,803 | -0.08(-0.55%) |
Aug 31, 2011 | 14.59 | 14.77 | 14.54 | 14.75 | 8,947,483 | +0.23(+1.62%) |
Aug 30, 2011 | 14.47 | 14.55 | 14.36 | 14.51 | 6,362,787 | -0.03(-0.21%) |
Aug 29, 2011 | 14.30 | 14.54 | 14.30 | 14.54 | 14,590,913 | +0.35(+2.45%) |
Aug 26, 2011 | 14.11 | 14.22 | 13.84 | 14.19 | 21,576,568 | -0.01(-0.07%) |
Aug 25, 2011 | 14.36 | 14.41 | 14.11 | 14.20 | 22,093,402 | -0.14(-0.96%) |
Aug 24, 2011 | 14.10 | 14.36 | 14.02 | 14.34 | 9,246,199 | +0.25(+1.74%) |
Aug 23, 2011 | 13.94 | 14.11 | 13.80 | 14.10 | 12,268,365 | +0.22(+1.62%) |
Aug 22, 2011 | 14.08 | 14.15 | 13.77 | 13.87 | 10,438,383 | -0.07(-0.48%) |
Aug 19, 2011 | 13.90 | 14.05 | 13.84 | 13.94 | 15,768,193 | +0.01(+0.04%) |
Aug 18, 2011 | 13.81 | 13.98 | 13.65 | 13.93 | 18,472,610 | -0.05(-0.37%) |
Aug 17, 2011 | 13.88 | 14.07 | 13.87 | 13.99 | 11,574,000 | +0.21(+1.56%) |
Aug 16, 2011 | 13.66 | 13.85 | 13.58 | 13.77 | 13,921,282 | +0.16(+1.20%) |
Aug 15, 2011 | 13.37 | 13.67 | 13.34 | 13.61 | 12,337,345 | +0.33(+2.50%) |
Aug 12, 2011 | 13.44 | 13.50 | 13.18 | 13.28 | 11,669,750 | -0.11(-0.80%) |
Aug 11, 2011 | 13.05 | 13.52 | 13.05 | 13.38 | 25,991,506 | +0.30(+2.30%) |
Aug 10, 2011 | 13.29 | 13.47 | 13.05 | 13.08 | 15,634,805 | -0.39(-2.92%) |
Aug 09, 2011 | 13.35 | 13.48 | 12.77 | 13.47 | 25,736,080 | +0.54(+4.18%) |
Aug 08, 2011 | 13.35 | 13.52 | 12.87 | 12.93 | 17,486,102 | -0.63(-4.63%) |
Aug 05, 2011 | 13.67 | 13.81 | 13.48 | 13.56 | 21,941,546 | +0.02(+0.11%) |
Aug 04, 2011 | 14.00 | 14.03 | 13.55 | 13.55 | 14,378,706 | -0.54(-3.84%) |
Aug 03, 2011 | 14.08 | 14.11 | 13.91 | 14.09 | 8,825,277 | +0.05(+0.33%) |
Aug 02, 2011 | 14.26 | 14.27 | 14.04 | 14.04 | 7,407,938 | -0.27(-1.86%) |
Aug 01, 2011 | 14.37 | 14.37 | 14.17 | 14.31 | 6,297,722 | +0.06(+0.43%) |
Jul 29, 2011 | 14.44 | 14.47 | 14.23 | 14.25 | 8,308,754 | -0.28(-1.93%) |
Jul 28, 2011 | 14.54 | 14.67 | 14.50 | 14.53 | 6,807,110 | -0.09(-0.63%) |
Jul 27, 2011 | 14.49 | 14.65 | 14.48 | 14.62 | 10,818,787 | +0.07(+0.46%) |
Jul 26, 2011 | 14.53 | 14.58 | 14.47 | 14.55 | 8,651,470 | +0.06(+0.39%) |
Jul 25, 2011 | 14.32 | 14.54 | 14.29 | 14.50 | 8,331,373 | +0.19(+1.36%) |
Jul 22, 2011 | 14.31 | 14.35 | 14.26 | 14.30 | 5,345,725 | -0.01(-0.07%) |
Jul 21, 2011 | 14.19 | 14.38 | 14.17 | 14.31 | 6,643,661 | +0.18(+1.30%) |
Jul 20, 2011 | 14.08 | 14.20 | 14.02 | 14.13 | 6,004,868 | +0.05(+0.36%) |
Jul 19, 2011 | 14.08 | 14.12 | 13.95 | 14.08 | 7,579,930 | +0.02(+0.11%) |
Jul 18, 2011 | 14.17 | 14.17 | 14.01 | 14.06 | 4,582,844 | -0.12(-0.86%) |
Jul 15, 2011 | 14.15 | 14.20 | 14.07 | 14.18 | 7,313,439 | +0.05(+0.36%) |
Jul 14, 2011 | 14.23 | 14.29 | 14.12 | 14.13 | 7,363,273 | -0.10(-0.68%) |
Jul 13, 2011 | 14.30 | 14.35 | 14.18 | 14.23 | 5,627,627 | -0.05(-0.32%) |
Jul 12, 2011 | 14.18 | 14.32 | 14.16 | 14.28 | 7,631,184 | +0.09(+0.65%) |
Jul 11, 2011 | 14.18 | 14.21 | 14.12 | 14.18 | 5,797,598 | -0.12(-0.86%) |
Jul 08, 2011 | 14.27 | 14.32 | 14.19 | 14.31 | 5,281,242 | -0.04(-0.25%) |
Jul 07, 2011 | 14.39 | 14.39 | 14.25 | 14.34 | 6,865,667 | +0.07(+0.50%) |
Jul 06, 2011 | 14.24 | 14.39 | 14.19 | 14.27 | 7,537,421 | +0.04(+0.25%) |
Jul 05, 2011 | 14.28 | 14.28 | 14.18 | 14.24 | 6,974,349 | -0.07(-0.50%) |
Jul 01, 2011 | 14.27 | 14.31 | 14.17 | 14.31 | 8,982,074 | +0.10(+0.68%) |
Jun 30, 2011 | 14.26 | 14.28 | 14.17 | 14.21 | 6,501,303 | -0.03(-0.18%) |
Jun 29, 2011 | 14.16 | 14.29 | 14.11 | 14.24 | 9,731,568 | +0.10(+0.72%) |
Jun 28, 2011 | 14.00 | 14.18 | 13.93 | 14.13 | 8,403,771 | +0.18(+1.32%) |
Jun 27, 2011 | 13.87 | 13.97 | 13.77 | 13.95 | 10,740,961 | +0.12(+0.89%) |
Jun 24, 2011 | 13.86 | 14.02 | 13.80 | 13.83 | 9,449,125 | -0.01(-0.04%) |
Jun 23, 2011 | 13.80 | 13.91 | 13.74 | 13.83 | 11,390,449 | -0.04(-0.29%) |
Jun 22, 2011 | 13.98 | 14.01 | 13.87 | 13.87 | 7,540,604 | -0.14(-1.02%) |
Jun 21, 2011 | 13.95 | 14.16 | 13.95 | 14.02 | 7,726,450 | +0.12(+0.88%) |
Jun 20, 2011 | 13.89 | 13.91 | 13.86 | 13.89 | 19,514,150 | +0.07(+0.48%) |
Jun 17, 2011 | 13.95 | 14.01 | 13.81 | 13.83 | 15,544,015 | -0.06(-0.44%) |
Jun 16, 2011 | 13.79 | 13.91 | 13.76 | 13.89 | 7,155,623 | +0.13(+0.93%) |
Jun 15, 2011 | 13.83 | 13.98 | 13.70 | 13.76 | 8,258,772 | -0.15(-1.10%) |
Jun 14, 2011 | 13.94 | 13.97 | 13.81 | 13.91 | 7,582,635 | +0.06(+0.44%) |
Jun 13, 2011 | 13.84 | 13.90 | 13.77 | 13.85 | 5,658,820 | +0.09(+0.67%) |
Jun 10, 2011 | 13.84 | 13.88 | 13.76 | 13.76 | 8,666,315 | -0.09(-0.63%) |
Jun 09, 2011 | 13.90 | 13.93 | 13.77 | 13.85 | 15,749,006 | +0.00(+0.00%) |
Jun 08, 2011 | 14.00 | 14.04 | 13.85 | 13.85 | 11,288,651 | -0.08(-0.59%) |
Jun 07, 2011 | 13.90 | 14.12 | 13.89 | 13.93 | 11,910,065 | +0.04(+0.29%) |
Jun 06, 2011 | 13.97 | 14.00 | 13.86 | 13.89 | 8,744,659 | -0.11(-0.79%) |
Jun 03, 2011 | 13.94 | 14.08 | 13.86 | 14.00 | 9,334,397 | -0.02(-0.14%) |
May 24, 2011 | 14.19 | 14.19 | 14.01 | 14.02 | 11,979,586 | -0.12(-0.86%) |
May 23, 2011 | 14.16 | 14.23 | 14.12 | 14.14 | 6,807,550 | -0.12(-0.81%) |
May 20, 2011 | 14.20 | 14.31 | 14.12 | 14.26 | 8,037,426 | +0.05(+0.32%) |
May 19, 2011 | 14.20 | 14.25 | 14.14 | 14.21 | 6,188,700 | +0.02(+0.14%) |
May 18, 2011 | 14.18 | 14.23 | 14.06 | 14.19 | 8,228,051 | -0.02(-0.14%) |
May 17, 2011 | 13.98 | 14.22 | 13.91 | 14.21 | 13,020,490 | +0.22(+1.59%) |
May 16, 2011 | 14.08 | 14.13 | 13.95 | 13.99 | 8,673,013 | -0.09(-0.64%) |
May 13, 2011 | 14.15 | 14.17 | 13.97 | 14.08 | 11,177,444 | -0.05(-0.36%) |
May 12, 2011 | 14.01 | 14.14 | 13.98 | 14.13 | 7,207,674 | +0.12(+0.86%) |
May 11, 2011 | 14.00 | 14.09 | 13.88 | 14.01 | 9,717,395 | +0.01(+0.07%) |
May 10, 2011 | 13.83 | 14.09 | 13.80 | 14.00 | 15,545,802 | +0.21(+1.50%) |
May 09, 2011 | 13.88 | 13.91 | 13.72 | 13.79 | 11,986,854 | -0.09(-0.62%) |
May 06, 2011 | 14.01 | 14.09 | 13.82 | 13.88 | 9,644,114 | +0.07(+0.51%) |
May 05, 2011 | 13.86 | 13.91 | 13.63 | 13.81 | 12,329,700 | -0.09(-0.62%) |
May 04, 2011 | 13.87 | 13.92 | 13.77 | 13.89 | 24,613,232 | +0.05(+0.36%) |
May 03, 2011 | 13.88 | 14.04 | 13.76 | 13.84 | 16,596,783 | -0.01(-0.04%) |
May 02, 2011 | 13.85 | 13.87 | 13.83 | 13.85 | 9,891,187 | +0.02(+0.15%) |
Apr 29, 2011 | 13.83 | 13.89 | 13.72 | 13.83 | 19,915,148 | +0.00(+0.00%) |
Apr 28, 2011 | 13.82 | 13.87 | 13.72 | 13.83 | 13,978,444 | +0.03(+0.22%) |
Apr 27, 2011 | 13.70 | 13.85 | 13.69 | 13.80 | 12,616,302 | +0.12(+0.88%) |
Apr 26, 2011 | 13.67 | 13.70 | 13.61 | 13.68 | 12,323,136 | +0.09(+0.67%) |
Apr 25, 2011 | 13.54 | 13.64 | 13.52 | 13.59 | 7,867,266 | +0.03(+0.19%) |
Apr 21, 2011 | 13.65 | 13.65 | 13.49 | 13.56 | 10,328,557 | -0.06(-0.41%) |
Apr 20, 2011 | 13.59 | 13.66 | 13.57 | 13.62 | 12,987,154 | +0.13(+0.93%) |
Apr 19, 2011 | 13.53 | 13.54 | 13.42 | 13.49 | 14,933,326 | -0.04(-0.26%) |
Apr 18, 2011 | 13.51 | 13.61 | 13.35 | 13.53 | 14,367,733 | -0.09(-0.63%) |
Apr 15, 2011 | 13.53 | 13.65 | 13.50 | 13.61 | 15,213,053 | +0.13(+0.93%) |
Apr 14, 2011 | 13.45 | 13.50 | 13.35 | 13.49 | 14,707,109 | -0.02(-0.15%) |
Apr 13, 2011 | 13.52 | 13.56 | 13.38 | 13.51 | 31,191,036 | +0.41(+3.11%) |
Apr 12, 2011 | 12.91 | 13.55 | 12.86 | 13.10 | 201,643,136 | +0.15(+1.14%) |
Apr 11, 2011 | 12.78 | 13.01 | 12.72 | 12.95 | 30,660,386 | -0.09(-0.70%) |
Apr 08, 2011 | 12.96 | 13.05 | 12.93 | 13.04 | 7,107,670 | +0.10(+0.74%) |
Apr 07, 2011 | 12.91 | 12.96 | 12.86 | 12.95 | 5,714,383 | +0.06(+0.43%) |
Apr 06, 2011 | 12.90 | 13.00 | 12.88 | 12.89 | 6,694,321 | +0.00(+0.04%) |
Apr 05, 2011 | 12.99 | 13.01 | 12.85 | 12.89 | 8,512,495 | -0.13(-1.01%) |
Apr 04, 2011 | 13.05 | 13.10 | 12.94 | 13.02 | 14,112,813 | +0.06(+0.47%) |
Apr 01, 2011 | 12.87 | 12.99 | 12.78 | 12.96 | 16,722,752 | +0.20(+1.58%) |
Mar 31, 2011 | 12.66 | 12.77 | 12.58 | 12.75 | 8,065,298 | +0.08(+0.64%) |
Mar 30, 2011 | 12.67 | 12.67 | 12.67 | 12.67 | 10,463,490 | +0.17(+1.37%) |
Mar 29, 2011 | 12.38 | 12.52 | 12.33 | 12.50 | 5,816,761 | +0.14(+1.14%) |
Mar 28, 2011 | 12.38 | 12.48 | 12.35 | 12.36 | 9,401,695 | -0.03(-0.20%) |
Mar 25, 2011 | 12.38 | 12.42 | 12.35 | 12.39 | 10,063,929 | +0.06(+0.45%) |
Mar 24, 2011 | 12.34 | 12.39 | 12.28 | 12.33 | 6,430,421 | +0.03(+0.25%) |
Mar 23, 2011 | 12.36 | 12.38 | 12.26 | 12.30 | 7,619,398 | -0.04(-0.29%) |
Mar 22, 2011 | 12.47 | 12.50 | 12.33 | 12.34 | 9,668,544 | -0.11(-0.85%) |
Mar 21, 2011 | 12.48 | 12.49 | 12.40 | 12.44 | 5,672,513 | +0.05(+0.37%) |
Mar 18, 2011 | 12.50 | 12.59 | 12.32 | 12.40 | 11,328,706 | +0.09(+0.70%) |
Mar 17, 2011 | 12.42 | 12.42 | 12.15 | 12.31 | 16,789,098 | +0.04(+0.29%) |
Mar 16, 2011 | 12.39 | 12.45 | 12.23 | 12.28 | 13,163,655 | -0.12(-0.94%) |
Mar 15, 2011 | 12.45 | 12.72 | 12.38 | 12.39 | 11,266,724 | -0.33(-2.62%) |
Mar 14, 2011 | 12.63 | 12.74 | 12.58 | 12.72 | 18,568,978 | -0.01(-0.08%) |
Mar 11, 2011 | 12.83 | 12.88 | 12.60 | 12.73 | 7,262,852 | -0.09(-0.71%) |
Mar 10, 2011 | 12.94 | 12.98 | 12.81 | 12.83 | 8,851,883 | -0.17(-1.32%) |
Mar 09, 2011 | 12.89 | 13.02 | 12.81 | 13.00 | 12,692,054 | +0.12(+0.94%) |
Mar 08, 2011 | 13.00 | 13.01 | 12.87 | 12.88 | 9,496,509 | -0.06(-0.43%) |
Mar 07, 2011 | 12.84 | 12.95 | 12.79 | 12.93 | 16,546,102 | +0.22(+1.72%) |
Mar 04, 2011 | 12.77 | 12.77 | 12.52 | 12.71 | 14,040,096 | -0.08(-0.62%) |
Mar 03, 2011 | 12.96 | 13.00 | 12.73 | 12.79 | 11,551,245 | -0.01(-0.08%) |
Mar 02, 2011 | 12.68 | 13.02 | 12.62 | 12.80 | 21,052,372 | +0.42(+3.37%) |
Mar 01, 2011 | 12.70 | 12.79 | 12.18 | 12.38 | 25,730,948 | -0.26(-2.08%) |
Feb 28, 2011 | 12.57 | 12.76 | 12.51 | 12.65 | 12,822,763 | +0.31(+2.50%) |
Feb 25, 2011 | 12.38 | 12.40 | 12.24 | 12.34 | 6,490,420 | -0.03(-0.24%) |
Feb 24, 2011 | 12.47 | 12.47 | 12.34 | 12.37 | 6,303,313 | -0.06(-0.52%) |
Feb 23, 2011 | 12.46 | 12.56 | 12.42 | 12.43 | 8,415,469 | -0.01(-0.08%) |
Feb 22, 2011 | 12.38 | 12.49 | 12.37 | 12.44 | 7,895,236 | -0.00(-0.04%) |
Feb 18, 2011 | 12.46 | 12.48 | 12.40 | 12.45 | 8,003,978 | +0.01(+0.08%) |
Feb 17, 2011 | 12.33 | 12.45 | 12.33 | 12.44 | 7,201,806 | +0.08(+0.64%) |
Feb 16, 2011 | 12.31 | 12.47 | 12.29 | 12.36 | 13,283,617 | +0.05(+0.40%) |
Feb 15, 2011 | 12.22 | 12.33 | 12.21 | 12.31 | 8,040,204 | +0.07(+0.61%) |
Feb 14, 2011 | 12.31 | 12.31 | 12.18 | 12.23 | 13,433,189 | -0.07(-0.61%) |
Feb 11, 2011 | 12.34 | 12.38 | 12.26 | 12.31 | 8,026,047 | -0.04(-0.32%) |
Feb 10, 2011 | 12.39 | 12.43 | 12.30 | 12.35 | 10,854,799 | -0.09(-0.72%) |
Feb 09, 2011 | 12.38 | 12.44 | 12.26 | 12.44 | 13,341,150 | +0.06(+0.48%) |
Feb 08, 2011 | 12.31 | 12.50 | 12.30 | 12.38 | 13,156,837 | +0.04(+0.32%) |
Feb 07, 2011 | 12.45 | 12.45 | 12.21 | 12.34 | 16,744,556 | -0.13(-1.08%) |
Feb 04, 2011 | 12.82 | 12.92 | 12.35 | 12.47 | 19,859,136 | -0.28(-2.22%) |
Feb 03, 2011 | 12.81 | 12.85 | 12.67 | 12.76 | 6,637,093 | -0.05(-0.43%) |
Feb 02, 2011 | 12.77 | 12.93 | 12.75 | 12.81 | 7,816,452 | -0.02(-0.19%) |
Feb 01, 2011 | 12.85 | 12.89 | 12.69 | 12.84 | 9,544,394 | +0.01(+0.08%) |
Jan 31, 2011 | 12.67 | 12.84 | 12.66 | 12.83 | 7,783,923 | +0.19(+1.50%) |
Jan 28, 2011 | 12.83 | 12.87 | 12.64 | 12.64 | 6,726,486 | -0.16(-1.28%) |
Jan 27, 2011 | 12.69 | 12.82 | 12.66 | 12.80 | 8,545,910 | +0.08(+0.67%) |
Jan 26, 2011 | 12.89 | 12.92 | 12.63 | 12.72 | 15,166,469 | -0.13(-1.01%) |
Jan 25, 2011 | 12.87 | 12.88 | 12.73 | 12.85 | 8,106,870 | -0.14(-1.07%) |
Jan 24, 2011 | 12.86 | 13.04 | 12.86 | 12.99 | 20,203,604 | +0.14(+1.08%) |
Jan 21, 2011 | 12.96 | 12.97 | 12.83 | 12.85 | 8,934,976 | -0.08(-0.65%) |
Jan 20, 2011 | 12.83 | 12.98 | 12.82 | 12.93 | 7,541,526 | +0.09(+0.74%) |
Jan 19, 2011 | 12.73 | 12.89 | 12.73 | 12.84 | 6,544,005 | +0.08(+0.66%) |
Jan 18, 2011 | 12.76 | 12.80 | 12.68 | 12.75 | 7,287,654 | -0.01(-0.04%) |
Jan 14, 2011 | 12.81 | 12.97 | 12.69 | 12.76 | 9,747,215 | -0.04(-0.31%) |
Jan 13, 2011 | 13.20 | 13.25 | 12.60 | 12.80 | 25,454,262 | -0.43(-3.27%) |
Jan 12, 2011 | 13.13 | 13.25 | 13.10 | 13.23 | 5,481,452 | +0.11(+0.87%) |
Jan 11, 2011 | 13.15 | 13.15 | 13.02 | 13.12 | 7,452,379 | +0.01(+0.08%) |
Jan 10, 2011 | 13.11 | 13.12 | 12.97 | 13.11 | 7,164,405 | -0.02(-0.15%) |
Jan 07, 2011 | 13.29 | 13.29 | 13.02 | 13.12 | 9,109,927 | -0.12(-0.94%) |
Jan 06, 2011 | 13.35 | 13.35 | 13.17 | 13.25 | 6,013,035 | -0.09(-0.71%) |
Jan 05, 2011 | 13.33 | 13.41 | 13.22 | 13.34 | 4,872,862 | -0.04(-0.30%) |
Jan 04, 2011 | 13.27 | 13.42 | 13.09 | 13.38 | 6,825,069 | +0.19(+1.47%) |
Jan 03, 2011 | 13.18 | 13.25 | 13.08 | 13.19 | 4,540,632 | +0.10(+0.76%) |
Dec 31, 2010 | 13.07 | 13.14 | 13.02 | 13.09 | 2,767,560 | +0.04(+0.30%) |
Dec 30, 2010 | 13.08 | 13.15 | 13.01 | 13.05 | 3,877,645 | -0.05(-0.38%) |
Dec 29, 2010 | 13.17 | 13.17 | 13.07 | 13.10 | 3,339,697 | -0.03(-0.26%) |
Dec 28, 2010 | 13.10 | 13.18 | 13.03 | 13.13 | 3,616,999 | +0.05(+0.42%) |
Dec 27, 2010 | 13.13 | 13.15 | 13.08 | 13.08 | 2,237,385 | -0.05(-0.38%) |
Dec 23, 2010 | 13.09 | 13.20 | 13.05 | 13.13 | 3,512,729 | +0.03(+0.27%) |
Dec 22, 2010 | 13.07 | 13.12 | 12.99 | 13.10 | 5,081,410 | +0.07(+0.53%) |
Dec 21, 2010 | 13.01 | 13.07 | 12.98 | 13.03 | 5,780,534 | +0.01(+0.12%) |
Dec 20, 2010 | 12.99 | 13.03 | 12.93 | 13.01 | 6,284,340 | +0.06(+0.50%) |
Dec 17, 2010 | 12.81 | 12.96 | 12.77 | 12.95 | 11,563,669 | +0.17(+1.36%) |
Dec 16, 2010 | 12.59 | 12.77 | 12.52 | 12.77 | 8,625,364 | +0.20(+1.62%) |
Dec 15, 2010 | 12.69 | 12.73 | 12.54 | 12.57 | 5,014,366 | -0.11(-0.90%) |
Dec 14, 2010 | 12.74 | 12.80 | 12.67 | 12.68 | 7,082,876 | -0.02(-0.20%) |
Dec 13, 2010 | 12.56 | 12.75 | 12.56 | 12.71 | 7,657,828 | +0.15(+1.19%) |
Dec 10, 2010 | 12.56 | 12.61 | 12.50 | 12.56 | 6,172,574 | +0.03(+0.24%) |
Dec 09, 2010 | 12.59 | 12.61 | 12.52 | 12.53 | 9,526,517 | -0.05(-0.43%) |
Dec 08, 2010 | 12.67 | 12.69 | 12.50 | 12.58 | 8,772,127 | -0.03(-0.24%) |
Dec 07, 2010 | 12.79 | 12.86 | 12.56 | 12.61 | 9,677,788 | -0.12(-0.96%) |
Dec 06, 2010 | 12.71 | 12.75 | 12.65 | 12.74 | 6,503,819 | +0.02(+0.19%) |
Dec 03, 2010 | 12.64 | 12.76 | 12.57 | 12.71 | 8,218,800 | +0.07(+0.58%) |
Dec 02, 2010 | 12.56 | 12.71 | 12.48 | 12.64 | 22,156,446 | +0.09(+0.70%) |
Dec 01, 2010 | 12.56 | 12.61 | 12.48 | 12.55 | 21,844,910 | +0.08(+0.67%) |
Nov 30, 2010 | 12.55 | 12.55 | 12.38 | 12.47 | 21,738,920 | -0.02(-0.20%) |
Nov 29, 2010 | 12.36 | 12.52 | 12.33 | 12.49 | 8,441,266 | +0.08(+0.63%) |
Nov 26, 2010 | 12.41 | 12.53 | 12.35 | 12.41 | 4,310,581 | -0.06(-0.51%) |
Nov 24, 2010 | 12.54 | 12.48 | 12.48 | 12.48 | 6,833,831 | -0.06(-0.51%) |
Nov 23, 2010 | 12.61 | 12.61 | 12.41 | 12.54 | 7,945,092 | -0.12(-0.93%) |
Nov 22, 2010 | 12.58 | 12.67 | 12.49 | 12.66 | 4,702,803 | +0.04(+0.35%) |
Nov 19, 2010 | 12.71 | 12.71 | 12.51 | 12.61 | 7,271,188 | -0.08(-0.62%) |
Nov 18, 2010 | 12.72 | 12.75 | 12.65 | 12.69 | 5,168,778 | +0.03(+0.27%) |
Nov 17, 2010 | 12.68 | 12.76 | 12.58 | 12.66 | 4,832,105 | +0.02(+0.19%) |
Nov 16, 2010 | 12.75 | 12.76 | 12.55 | 12.63 | 7,874,615 | -0.15(-1.19%) |
Nov 15, 2010 | 12.82 | 12.90 | 12.76 | 12.78 | 6,337,810 | -0.03(-0.23%) |
Nov 12, 2010 | 12.96 | 12.96 | 12.77 | 12.81 | 7,940,132 | -0.21(-1.62%) |
Nov 11, 2010 | 13.00 | 13.11 | 12.94 | 13.02 | 4,934,195 | -0.02(-0.19%) |
Nov 10, 2010 | 13.17 | 13.18 | 12.95 | 13.05 | 6,395,554 | -0.15(-1.11%) |
Nov 09, 2010 | 13.27 | 13.29 | 13.16 | 13.20 | 5,259,060 | -0.05(-0.41%) |
Nov 08, 2010 | 13.22 | 13.26 | 13.16 | 13.25 | 6,529,020 | +0.00(+0.04%) |
Nov 05, 2010 | 13.20 | 13.28 | 13.12 | 13.25 | 7,468,308 | +0.10(+0.75%) |
Nov 04, 2010 | 13.14 | 13.19 | 13.05 | 13.15 | 10,906,626 | +0.09(+0.71%) |
Nov 03, 2010 | 13.21 | 13.24 | 12.94 | 13.05 | 6,454,300 | -0.10(-0.78%) |
Nov 02, 2010 | 13.01 | 13.18 | 12.99 | 13.16 | 6,403,627 | +0.25(+1.94%) |
Nov 01, 2010 | 13.23 | 13.27 | 12.84 | 12.91 | 9,297,530 | -0.27(-2.05%) |
Oct 29, 2010 | 12.97 | 13.27 | 12.96 | 13.18 | 11,990,480 | +0.21(+1.59%) |
Oct 28, 2010 | 13.03 | 13.10 | 12.70 | 12.97 | 18,334,200 | -0.03(-0.23%) |
Oct 27, 2010 | 13.01 | 13.03 | 12.86 | 13.00 | 9,474,380 | -0.19(-1.45%) |
Oct 25, 2010 | 13.25 | 13.28 | 13.13 | 13.19 | 9,035,229 | -0.01(-0.07%) |
Oct 22, 2010 | 13.50 | 13.53 | 13.16 | 13.20 | 10,805,717 | -0.26(-1.97%) |
Oct 21, 2010 | 13.73 | 13.74 | 13.37 | 13.47 | 9,137,362 | -0.21(-1.54%) |
Oct 20, 2010 | 13.67 | 13.80 | 13.65 | 13.68 | 5,957,221 | +0.04(+0.32%) |
Oct 19, 2010 | 13.61 | 13.69 | 13.53 | 13.63 | 8,845,137 | -0.07(-0.50%) |
Oct 18, 2010 | 13.53 | 13.73 | 13.50 | 13.70 | 6,030,549 | +0.20(+1.45%) |
Oct 15, 2010 | 13.59 | 13.62 | 13.25 | 13.51 | 24,555,836 | -0.02(-0.14%) |
Oct 14, 2010 | 13.60 | 13.68 | 13.48 | 13.53 | 5,066,422 | -0.07(-0.54%) |
Oct 13, 2010 | 13.53 | 13.67 | 13.48 | 13.60 | 7,612,928 | +0.09(+0.65%) |
Oct 12, 2010 | 13.59 | 13.60 | 13.46 | 13.51 | 4,964,862 | -0.07(-0.51%) |
Oct 11, 2010 | 13.61 | 13.64 | 13.53 | 13.58 | 3,980,837 | -0.01(-0.11%) |
Oct 08, 2010 | 13.59 | 13.65 | 13.46 | 13.59 | 5,159,429 | +0.03(+0.22%) |
Oct 07, 2010 | 13.63 | 13.67 | 13.53 | 13.56 | 3,766,598 | -0.00(-0.04%) |
Oct 06, 2010 | 13.70 | 13.75 | 13.52 | 13.57 | 5,824,342 | -0.13(-0.97%) |
Oct 05, 2010 | 13.66 | 13.80 | 13.63 | 13.70 | 11,747,989 | +0.15(+1.12%) |
Oct 04, 2010 | 13.48 | 13.57 | 13.42 | 13.55 | 8,437,790 | +0.09(+0.66%) |