Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.73 | 14.93 | 14.65 | 14.77 | 817,268 | -0.11(-0.74%) |
Jul 28, 2011 | 14.84 | 15.05 | 14.79 | 14.88 | 1,586,436 | +0.02(+0.11%) |
Jul 27, 2011 | 15.14 | 15.16 | 14.82 | 14.86 | 1,097,099 | -0.46(-3.02%) |
Jul 26, 2011 | 15.27 | 15.39 | 15.24 | 15.32 | 947,748 | +0.06(+0.40%) |
Jul 25, 2011 | 15.16 | 15.36 | 15.13 | 15.26 | 921,826 | -0.05(-0.34%) |
Jul 22, 2011 | 15.25 | 15.33 | 15.25 | 15.31 | 750,719 | +0.22(+1.43%) |
Jul 21, 2011 | 15.02 | 15.15 | 14.92 | 15.10 | 856,474 | +0.05(+0.34%) |
Jul 20, 2011 | 15.21 | 15.21 | 15.02 | 15.05 | 568,609 | -0.07(-0.45%) |
Jul 19, 2011 | 14.86 | 15.13 | 14.86 | 15.11 | 3,515,882 | +0.41(+2.76%) |
Jul 18, 2011 | 14.68 | 14.76 | 14.57 | 14.71 | 734,399 | -0.05(-0.35%) |
Jul 15, 2011 | 14.71 | 14.77 | 14.62 | 14.76 | 1,962,072 | +0.21(+1.46%) |
Jul 14, 2011 | 14.74 | 14.83 | 14.49 | 14.55 | 643,433 | -0.15(-1.03%) |
Jul 13, 2011 | 14.74 | 14.86 | 14.64 | 14.70 | 611,817 | +0.04(+0.31%) |
Jul 12, 2011 | 14.77 | 14.79 | 14.64 | 14.65 | 496,963 | -0.16(-1.08%) |
Jul 11, 2011 | 14.92 | 15.00 | 14.77 | 14.81 | 1,354,564 | -0.27(-1.80%) |
Jul 08, 2011 | 15.00 | 15.08 | 14.92 | 15.08 | 846,436 | -0.07(-0.47%) |
Jul 07, 2011 | 15.07 | 15.20 | 15.05 | 15.16 | 1,351,011 | +0.20(+1.37%) |
Jul 06, 2011 | 14.87 | 14.97 | 14.82 | 14.95 | 328,639 | +0.08(+0.51%) |
Jul 05, 2011 | 14.85 | 14.89 | 14.80 | 14.88 | 240,130 | +0.04(+0.26%) |
Jul 01, 2011 | 14.61 | 14.85 | 14.58 | 14.84 | 383,248 | +0.23(+1.58%) |
Jun 30, 2011 | 14.45 | 14.62 | 14.45 | 14.61 | 483,692 | +0.21(+1.47%) |
Jun 29, 2011 | 14.38 | 14.42 | 14.31 | 14.39 | 824,378 | +0.04(+0.27%) |
Jun 28, 2011 | 14.23 | 14.36 | 14.22 | 14.36 | 557,867 | +0.18(+1.29%) |
Jun 27, 2011 | 13.97 | 14.24 | 13.96 | 14.17 | 599,904 | +0.20(+1.44%) |
Jun 24, 2011 | 14.17 | 14.17 | 13.95 | 13.97 | 761,337 | -0.26(-1.83%) |
Jun 23, 2011 | 13.93 | 14.24 | 13.90 | 14.23 | 449,921 | +0.15(+1.09%) |
Jun 22, 2011 | 14.14 | 14.20 | 14.08 | 14.08 | 624,723 | -0.10(-0.70%) |
Jun 21, 2011 | 13.95 | 14.21 | 13.93 | 14.18 | 1,069,173 | +0.28(+2.05%) |
Jun 20, 2011 | 13.88 | 13.93 | 13.87 | 13.89 | 547,813 | +0.04(+0.27%) |
Jun 17, 2011 | 14.02 | 14.05 | 13.81 | 13.86 | 802,013 | -0.04(-0.29%) |
Jun 16, 2011 | 13.94 | 14.01 | 13.77 | 13.90 | 473,869 | -0.06(-0.40%) |
Jun 15, 2011 | 14.10 | 14.16 | 13.91 | 13.95 | 478,708 | -0.26(-1.81%) |
Jun 14, 2011 | 14.13 | 14.26 | 14.13 | 14.21 | 499,088 | +0.20(+1.46%) |
Jun 13, 2011 | 14.06 | 14.10 | 13.98 | 14.01 | 486,008 | -0.04(-0.26%) |
Jun 10, 2011 | 14.19 | 14.21 | 14.02 | 14.04 | 696,491 | -0.21(-1.46%) |
Jun 09, 2011 | 14.24 | 14.31 | 14.21 | 14.25 | 653,059 | +0.02(+0.13%) |
Jun 08, 2011 | 14.32 | 14.33 | 14.19 | 14.23 | 605,337 | -0.14(-0.95%) |
Jun 07, 2011 | 14.47 | 14.49 | 14.36 | 14.37 | 639,712 | -0.04(-0.31%) |
Jun 06, 2011 | 14.49 | 14.56 | 14.41 | 14.41 | 457,373 | -0.11(-0.74%) |
Jun 03, 2011 | 14.55 | 14.66 | 14.50 | 14.52 | 639,319 | -0.07(-0.46%) |
May 24, 2011 | 14.69 | 14.70 | 14.58 | 14.59 | 1,191,744 | -0.07(-0.46%) |
May 23, 2011 | 14.67 | 14.71 | 14.60 | 14.66 | 705,776 | -0.23(-1.57%) |
May 20, 2011 | 14.95 | 14.99 | 14.87 | 14.89 | 1,234,837 | -0.08(-0.54%) |
May 19, 2011 | 15.01 | 15.01 | 14.88 | 14.97 | 341,571 | +0.02(+0.15%) |
May 18, 2011 | 14.80 | 14.99 | 14.80 | 14.95 | 1,836,366 | +0.14(+0.92%) |
May 17, 2011 | 14.75 | 14.81 | 14.64 | 14.81 | 1,053,533 | -0.04(-0.24%) |
May 16, 2011 | 15.05 | 15.10 | 14.82 | 14.85 | 750,291 | -0.25(-1.66%) |
May 13, 2011 | 15.25 | 15.27 | 15.09 | 15.10 | 273,657 | -0.19(-1.23%) |
May 12, 2011 | 15.13 | 15.33 | 15.04 | 15.29 | 374,470 | +0.09(+0.59%) |
May 11, 2011 | 15.31 | 15.35 | 15.11 | 15.20 | 492,234 | -0.11(-0.73%) |
May 10, 2011 | 15.20 | 15.33 | 15.19 | 15.31 | 845,333 | +0.13(+0.86%) |
May 09, 2011 | 15.17 | 15.23 | 15.10 | 15.18 | 481,428 | +0.03(+0.22%) |
May 06, 2011 | 15.24 | 15.33 | 15.10 | 15.14 | 535,005 | +0.06(+0.37%) |
May 05, 2011 | 15.09 | 15.25 | 15.04 | 15.09 | 755,460 | -0.06(-0.38%) |
May 04, 2011 | 15.19 | 15.21 | 15.01 | 15.15 | 780,634 | -0.02(-0.16%) |
May 03, 2011 | 15.22 | 15.23 | 15.06 | 15.17 | 488,269 | -0.06(-0.43%) |
May 02, 2011 | 15.23 | 15.25 | 15.21 | 15.24 | 566,048 | -0.10(-0.66%) |
Apr 29, 2011 | 15.30 | 15.34 | 15.25 | 15.34 | 489,562 | +0.04(+0.28%) |
Apr 28, 2011 | 15.24 | 15.32 | 15.23 | 15.30 | 352,377 | +0.01(+0.04%) |
Apr 27, 2011 | 15.25 | 15.30 | 15.17 | 15.29 | 590,563 | +0.06(+0.42%) |
Apr 26, 2011 | 15.15 | 15.28 | 15.12 | 15.22 | 663,673 | +0.11(+0.75%) |
Apr 25, 2011 | 15.13 | 15.13 | 15.06 | 15.11 | 511,949 | +0.04(+0.27%) |
Apr 21, 2011 | 15.10 | 15.10 | 15.01 | 15.07 | 792,443 | +0.13(+0.86%) |
Apr 20, 2011 | 14.84 | 14.95 | 14.80 | 14.94 | 752,971 | +0.37(+2.57%) |
Apr 19, 2011 | 14.53 | 14.57 | 14.47 | 14.57 | 628,781 | +0.05(+0.32%) |
Apr 18, 2011 | 14.48 | 14.52 | 14.32 | 14.52 | 1,181,848 | -0.11(-0.77%) |
Apr 15, 2011 | 14.64 | 14.68 | 14.57 | 14.63 | 632,331 | -0.06(-0.40%) |
Apr 14, 2011 | 14.64 | 14.70 | 14.57 | 14.69 | 599,950 | -0.04(-0.24%) |
Apr 13, 2011 | 14.70 | 14.79 | 14.65 | 14.73 | 923,773 | +0.11(+0.72%) |
Apr 12, 2011 | 14.66 | 14.68 | 14.55 | 14.62 | 525,199 | -0.13(-0.86%) |
Apr 11, 2011 | 14.80 | 14.83 | 14.69 | 14.75 | 602,577 | -0.04(-0.28%) |
Apr 08, 2011 | 14.92 | 14.94 | 14.74 | 14.79 | 438,701 | -0.08(-0.55%) |
Apr 07, 2011 | 14.88 | 14.96 | 14.78 | 14.87 | 706,306 | -0.01(-0.06%) |
Apr 06, 2011 | 14.88 | 14.93 | 14.80 | 14.88 | 1,444,058 | +0.10(+0.70%) |
Apr 05, 2011 | 14.78 | 14.89 | 14.77 | 14.78 | 422,330 | -0.01(-0.06%) |
Apr 04, 2011 | 14.90 | 14.90 | 14.73 | 14.79 | 651,859 | -0.09(-0.62%) |
Apr 01, 2011 | 15.00 | 15.00 | 14.83 | 14.88 | 933,615 | -0.04(-0.29%) |
Mar 31, 2011 | 14.93 | 14.97 | 14.87 | 14.92 | 781,272 | -0.02(-0.11%) |
Mar 30, 2011 | 14.98 | 14.98 | 14.90 | 14.94 | 708,563 | +0.03(+0.20%) |
Mar 29, 2011 | 14.79 | 14.91 | 14.72 | 14.91 | 639,832 | +0.10(+0.67%) |
Mar 28, 2011 | 14.91 | 14.96 | 14.80 | 14.81 | 676,151 | -0.08(-0.54%) |
Mar 25, 2011 | 14.93 | 14.98 | 14.87 | 14.89 | 1,157,080 | +0.05(+0.31%) |
Mar 24, 2011 | 14.72 | 14.86 | 14.65 | 14.84 | 755,517 | +0.24(+1.66%) |
Mar 23, 2011 | 14.48 | 14.64 | 14.41 | 14.60 | 447,786 | +0.07(+0.51%) |
Mar 22, 2011 | 14.56 | 14.58 | 14.49 | 14.53 | 664,314 | -0.03(-0.18%) |
Mar 21, 2011 | 14.59 | 14.60 | 14.53 | 14.55 | 1,079,188 | +0.28(+1.97%) |
Mar 18, 2011 | 14.43 | 14.46 | 14.25 | 14.27 | 908,018 | +0.02(+0.13%) |
Mar 17, 2011 | 14.34 | 14.41 | 14.24 | 14.25 | 1,619,396 | +0.11(+0.76%) |
Mar 16, 2011 | 14.41 | 14.48 | 14.04 | 14.15 | 1,824,706 | -0.37(-2.55%) |
Mar 15, 2011 | 14.44 | 14.59 | 14.42 | 14.52 | 3,484,323 | -0.22(-1.49%) |
Mar 14, 2011 | 14.71 | 14.84 | 14.65 | 14.74 | 1,629,498 | -0.07(-0.45%) |
Mar 11, 2011 | 14.63 | 14.85 | 14.63 | 14.80 | 1,314,228 | +0.09(+0.62%) |
Mar 10, 2011 | 14.85 | 14.85 | 14.69 | 14.71 | 1,055,882 | -0.30(-2.03%) |
Mar 09, 2011 | 15.08 | 15.10 | 14.95 | 15.02 | 912,255 | -0.11(-0.74%) |
Mar 08, 2011 | 15.03 | 15.21 | 14.95 | 15.13 | 564,648 | +0.09(+0.63%) |
Mar 07, 2011 | 15.31 | 15.32 | 14.92 | 15.03 | 846,728 | -0.24(-1.56%) |
Mar 04, 2011 | 15.39 | 15.39 | 15.18 | 15.27 | 625,754 | -0.10(-0.64%) |
Mar 03, 2011 | 15.26 | 15.40 | 15.26 | 15.37 | 706,766 | +0.27(+1.78%) |
Mar 02, 2011 | 15.02 | 15.23 | 15.02 | 15.10 | 663,729 | +0.08(+0.54%) |
Mar 01, 2011 | 15.37 | 15.38 | 15.00 | 15.02 | 2,803,152 | -0.28(-1.84%) |
Feb 28, 2011 | 15.35 | 15.38 | 15.21 | 15.30 | 824,194 | +0.02(+0.15%) |
Feb 25, 2011 | 15.15 | 15.30 | 15.15 | 15.28 | 654,074 | +0.22(+1.47%) |
Feb 24, 2011 | 14.99 | 15.12 | 14.89 | 15.06 | 1,328,486 | +0.06(+0.42%) |
Feb 23, 2011 | 15.12 | 15.15 | 14.87 | 15.00 | 1,263,004 | -0.21(-1.40%) |
Feb 22, 2011 | 15.41 | 15.48 | 15.18 | 15.21 | 1,747,632 | -0.43(-2.75%) |
Feb 18, 2011 | 15.67 | 15.68 | 15.58 | 15.64 | 1,342,462 | -0.01(-0.04%) |
Feb 17, 2011 | 15.56 | 15.67 | 15.53 | 15.65 | 1,607,388 | +0.02(+0.16%) |
Feb 16, 2011 | 15.56 | 15.64 | 15.54 | 15.62 | 803,241 | +0.12(+0.77%) |
Feb 15, 2011 | 15.56 | 15.57 | 15.46 | 15.50 | 1,157,088 | -0.08(-0.50%) |
Feb 14, 2011 | 15.54 | 15.62 | 15.54 | 15.58 | 607,202 | +0.04(+0.25%) |
Feb 11, 2011 | 15.47 | 15.56 | 15.43 | 15.54 | 814,284 | +0.07(+0.46%) |
Feb 10, 2011 | 15.41 | 15.52 | 15.36 | 15.47 | 822,119 | -0.09(-0.58%) |
Feb 09, 2011 | 15.57 | 15.62 | 15.52 | 15.56 | 939,645 | -0.04(-0.27%) |
Feb 08, 2011 | 15.53 | 15.60 | 15.50 | 15.60 | 2,558,265 | +0.07(+0.43%) |
Feb 07, 2011 | 15.48 | 15.61 | 15.47 | 15.54 | 929,075 | +0.11(+0.70%) |
Feb 04, 2011 | 15.33 | 15.44 | 15.29 | 15.43 | 737,326 | +0.12(+0.78%) |
Feb 03, 2011 | 15.29 | 15.34 | 15.17 | 15.31 | 1,133,577 | +0.01(+0.06%) |
Feb 02, 2011 | 15.25 | 15.34 | 15.23 | 15.30 | 514,268 | +0.04(+0.28%) |
Feb 01, 2011 | 15.09 | 15.30 | 15.08 | 15.26 | 823,471 | +0.26(+1.76%) |
Jan 31, 2011 | 14.91 | 15.00 | 14.83 | 14.99 | 635,352 | +0.10(+0.65%) |
Jan 28, 2011 | 15.28 | 15.29 | 14.85 | 14.90 | 1,066,140 | -0.36(-2.33%) |
Jan 27, 2011 | 15.19 | 15.31 | 15.17 | 15.25 | 810,736 | +0.10(+0.69%) |
Jan 26, 2011 | 15.10 | 15.20 | 15.05 | 15.15 | 826,587 | +0.09(+0.57%) |
Jan 25, 2011 | 14.96 | 15.07 | 14.94 | 15.06 | 994,659 | +0.04(+0.30%) |
Jan 24, 2011 | 14.82 | 15.02 | 14.79 | 15.02 | 503,777 | +0.19(+1.31%) |
Jan 21, 2011 | 15.01 | 15.02 | 14.81 | 14.82 | 543,850 | -0.08(-0.56%) |
Jan 20, 2011 | 14.96 | 14.97 | 14.78 | 14.91 | 1,160,958 | -0.16(-1.06%) |
Jan 19, 2011 | 15.23 | 15.23 | 15.01 | 15.07 | 1,083,290 | -0.12(-0.80%) |
Jan 18, 2011 | 15.05 | 15.21 | 15.03 | 15.19 | 1,415,430 | +0.03(+0.21%) |
Jan 14, 2011 | 15.02 | 15.15 | 14.99 | 15.15 | 1,114,136 | +0.15(+0.99%) |
Jan 13, 2011 | 15.01 | 15.04 | 14.96 | 15.01 | 825,342 | -0.00(-0.02%) |
Jan 12, 2011 | 14.95 | 15.02 | 14.91 | 15.01 | 991,039 | +0.13(+0.89%) |
Jan 11, 2011 | 14.92 | 14.93 | 14.83 | 14.88 | 841,939 | +0.02(+0.14%) |
Jan 10, 2011 | 14.77 | 14.88 | 14.72 | 14.86 | 430,002 | +0.06(+0.41%) |
Jan 07, 2011 | 14.85 | 14.87 | 14.66 | 14.80 | 1,120,993 | -0.05(-0.32%) |
Jan 06, 2011 | 14.74 | 14.85 | 14.72 | 14.84 | 823,833 | +0.14(+0.93%) |
Jan 05, 2011 | 14.58 | 14.72 | 14.57 | 14.71 | 1,834,991 | +0.08(+0.57%) |
Jan 04, 2011 | 14.66 | 14.66 | 14.52 | 14.62 | 2,297,267 | +0.03(+0.23%) |
Jan 03, 2011 | 14.53 | 14.67 | 14.51 | 14.59 | 1,083,594 | +0.17(+1.17%) |
Dec 31, 2010 | 14.44 | 14.44 | 14.37 | 14.42 | 272,514 | -0.04(-0.25%) |
Dec 30, 2010 | 14.48 | 14.50 | 14.45 | 14.46 | 235,423 | -0.03(-0.19%) |
Dec 29, 2010 | 14.50 | 14.53 | 14.47 | 14.48 | 442,358 | +0.02(+0.11%) |
Dec 28, 2010 | 14.51 | 14.52 | 14.44 | 14.47 | 426,319 | +0.00(+0.02%) |
Dec 27, 2010 | 14.42 | 14.50 | 14.34 | 14.47 | 721,792 | +0.02(+0.11%) |
Dec 23, 2010 | 14.45 | 14.48 | 14.42 | 14.45 | 691,705 | -0.03(-0.20%) |
Dec 22, 2010 | 14.48 | 14.50 | 14.46 | 14.48 | 632,303 | -0.01(-0.04%) |
Dec 21, 2010 | 14.42 | 14.50 | 14.42 | 14.49 | 415,866 | +0.11(+0.78%) |
Dec 20, 2010 | 14.42 | 14.44 | 14.31 | 14.37 | 629,232 | -0.02(-0.12%) |
Dec 17, 2010 | 14.39 | 14.43 | 14.37 | 14.39 | 1,057,599 | +0.04(+0.30%) |
Dec 16, 2010 | 14.28 | 14.35 | 14.21 | 14.35 | 1,171,144 | +0.09(+0.64%) |
Dec 15, 2010 | 14.31 | 14.37 | 14.22 | 14.26 | 788,303 | -0.05(-0.34%) |
Dec 14, 2010 | 14.34 | 14.39 | 14.28 | 14.31 | 877,304 | -0.02(-0.11%) |
Dec 13, 2010 | 14.43 | 14.44 | 14.32 | 14.32 | 469,410 | -0.06(-0.42%) |
Dec 10, 2010 | 14.35 | 14.39 | 14.30 | 14.38 | 629,545 | +0.08(+0.58%) |
Dec 09, 2010 | 14.36 | 14.37 | 14.26 | 14.30 | 328,345 | -0.00(-0.02%) |
Dec 08, 2010 | 14.24 | 14.31 | 14.20 | 14.30 | 396,354 | +0.12(+0.82%) |
Dec 07, 2010 | 14.34 | 14.35 | 14.18 | 14.19 | 975,364 | +0.01(+0.06%) |
Dec 06, 2010 | 14.16 | 14.21 | 14.14 | 14.18 | 615,927 | +0.00(+0.03%) |
Dec 03, 2010 | 14.04 | 14.19 | 14.04 | 14.17 | 2,442,640 | +0.06(+0.43%) |
Dec 02, 2010 | 13.96 | 14.13 | 13.96 | 14.11 | 971,905 | +0.18(+1.27%) |
Dec 01, 2010 | 13.82 | 14.00 | 13.82 | 13.94 | 1,347,532 | +0.30(+2.20%) |
Nov 30, 2010 | 13.69 | 13.72 | 13.60 | 13.64 | 865,868 | -0.18(-1.28%) |
Nov 29, 2010 | 13.80 | 13.85 | 13.68 | 13.81 | 1,200,107 | -0.09(-0.64%) |
Nov 26, 2010 | 13.86 | 13.93 | 13.83 | 13.90 | 104,951 | -0.05(-0.35%) |
Nov 24, 2010 | 13.83 | 13.95 | 13.95 | 13.95 | 558,442 | +0.25(+1.80%) |
Nov 23, 2010 | 13.79 | 13.81 | 13.63 | 13.71 | 2,386,138 | -0.21(-1.50%) |
Nov 22, 2010 | 13.74 | 13.91 | 13.72 | 13.91 | 568,980 | +0.11(+0.83%) |
Nov 19, 2010 | 13.75 | 13.83 | 13.73 | 13.80 | 671,764 | +0.05(+0.36%) |
Nov 18, 2010 | 13.66 | 13.81 | 13.60 | 13.75 | 974,367 | +0.24(+1.79%) |
Nov 17, 2010 | 13.54 | 13.61 | 13.45 | 13.51 | 437,988 | -0.00(-0.02%) |
Nov 16, 2010 | 13.66 | 13.70 | 13.46 | 13.51 | 1,472,478 | -0.25(-1.81%) |
Nov 15, 2010 | 13.86 | 13.89 | 13.75 | 13.76 | 724,329 | -0.06(-0.45%) |
Nov 12, 2010 | 13.94 | 14.02 | 13.73 | 13.82 | 970,273 | -0.18(-1.31%) |
Nov 11, 2010 | 13.94 | 14.03 | 13.82 | 14.01 | 1,068,959 | -0.25(-1.76%) |
Nov 10, 2010 | 14.24 | 14.27 | 14.11 | 14.26 | 974,725 | +0.02(+0.17%) |
Nov 09, 2010 | 14.33 | 14.38 | 14.17 | 14.23 | 878,520 | -0.05(-0.36%) |
Nov 08, 2010 | 14.23 | 14.31 | 14.21 | 14.28 | 1,203,361 | +0.04(+0.25%) |
Nov 05, 2010 | 14.26 | 14.27 | 14.20 | 14.25 | 1,775,345 | -0.00(-0.02%) |
Nov 04, 2010 | 14.18 | 14.28 | 14.17 | 14.25 | 690,623 | +0.21(+1.53%) |
Nov 03, 2010 | 13.98 | 14.04 | 13.87 | 14.03 | 1,483,758 | +0.07(+0.51%) |
Nov 02, 2010 | 13.94 | 13.99 | 13.91 | 13.96 | 657,038 | +0.13(+0.91%) |
Nov 01, 2010 | 13.85 | 13.96 | 13.77 | 13.84 | 1,268,663 | +0.04(+0.28%) |
Oct 29, 2010 | 13.81 | 13.88 | 13.79 | 13.80 | 717,366 | +0.02(+0.15%) |
Oct 28, 2010 | 13.84 | 13.84 | 13.67 | 13.78 | 604,393 | +0.01(+0.06%) |
Oct 27, 2010 | 13.61 | 13.77 | 13.60 | 13.77 | 1,330,054 | +0.10(+0.70%) |
Oct 25, 2010 | 13.67 | 13.76 | 13.66 | 13.67 | 504,152 | +0.05(+0.38%) |
Oct 22, 2010 | 13.53 | 13.63 | 13.52 | 13.62 | 1,392,419 | +0.11(+0.80%) |
Oct 21, 2010 | 13.59 | 13.62 | 13.39 | 13.51 | 921,976 | +0.01(+0.06%) |
Oct 20, 2010 | 13.46 | 13.61 | 13.43 | 13.51 | 591,066 | +0.08(+0.57%) |
Oct 19, 2010 | 13.41 | 13.55 | 13.33 | 13.43 | 2,606,591 | -0.22(-1.61%) |
Oct 18, 2010 | 13.62 | 13.68 | 13.56 | 13.65 | 718,934 | +0.04(+0.26%) |
Oct 15, 2010 | 13.52 | 13.61 | 13.43 | 13.61 | 746,920 | +0.27(+2.05%) |
Oct 14, 2010 | 13.37 | 13.40 | 13.26 | 13.34 | 491,626 | -0.01(-0.08%) |
Oct 13, 2010 | 13.33 | 13.41 | 13.27 | 13.35 | 1,091,393 | +0.13(+0.96%) |
Oct 12, 2010 | 13.10 | 13.26 | 13.00 | 13.22 | 615,114 | +0.11(+0.80%) |
Oct 11, 2010 | 13.13 | 13.19 | 13.09 | 13.12 | 796,875 | +0.01(+0.07%) |
Oct 08, 2010 | 13.11 | 13.14 | 12.94 | 13.11 | 561,079 | +0.10(+0.79%) |
Oct 07, 2010 | 13.05 | 13.05 | 12.91 | 13.01 | 334,221 | +0.03(+0.26%) |
Oct 06, 2010 | 13.05 | 13.11 | 12.88 | 12.97 | 744,752 | -0.10(-0.77%) |
Oct 05, 2010 | 12.92 | 13.11 | 12.91 | 13.07 | 559,551 | +0.28(+2.17%) |
Oct 04, 2010 | 12.90 | 12.92 | 12.71 | 12.80 | 1,226,296 | -0.14(-1.08%) |
Oct 01, 2010 | 12.94 | 13.06 | 12.89 | 12.94 | 1,087,765 | -0.01(-0.07%) |
Sep 30, 2010 | 13.08 | 13.15 | 12.87 | 12.94 | 1,476,214 | -0.07(-0.53%) |
Sep 29, 2010 | 12.97 | 13.06 | 12.96 | 13.01 | 406,781 | +0.00(+0.02%) |
Sep 28, 2010 | 13.02 | 13.05 | 12.81 | 13.01 | 625,268 | +0.03(+0.21%) |
Sep 27, 2010 | 13.02 | 13.09 | 12.96 | 12.98 | 843,603 | -0.02(-0.14%) |
Sep 24, 2010 | 12.88 | 13.01 | 12.88 | 13.00 | 359,757 | +0.27(+2.14%) |
Sep 23, 2010 | 12.64 | 12.85 | 12.62 | 12.73 | 1,150,537 | -0.01(-0.04%) |
Sep 22, 2010 | 12.75 | 12.80 | 12.65 | 12.74 | 609,769 | -0.07(-0.56%) |
Sep 21, 2010 | 12.83 | 12.92 | 12.77 | 12.81 | 768,829 | -0.02(-0.16%) |
Sep 20, 2010 | 12.69 | 12.85 | 12.67 | 12.83 | 502,866 | +0.18(+1.41%) |
Sep 17, 2010 | 12.65 | 12.70 | 12.59 | 12.65 | 730,820 | +0.14(+1.09%) |
Sep 15, 2010 | 12.43 | 12.53 | 12.39 | 12.51 | 887,706 | +0.07(+0.57%) |
Sep 14, 2010 | 12.36 | 12.55 | 12.33 | 12.44 | 456,754 | +0.05(+0.43%) |
Sep 13, 2010 | 12.23 | 12.42 | 12.23 | 12.39 | 1,207,879 | +0.27(+2.27%) |
Sep 10, 2010 | 12.13 | 12.14 | 12.03 | 12.11 | 309,238 | -0.00(-0.04%) |
Sep 09, 2010 | 12.21 | 12.23 | 12.10 | 12.12 | 470,374 | +0.03(+0.24%) |
Sep 08, 2010 | 12.05 | 12.12 | 12.02 | 12.09 | 641,912 | +0.06(+0.46%) |
Sep 07, 2010 | 12.08 | 12.14 | 12.02 | 12.03 | 269,099 | -0.10(-0.79%) |
Sep 03, 2010 | 12.06 | 12.14 | 12.01 | 12.13 | 2,365,634 | +0.21(+1.76%) |
Sep 02, 2010 | 11.85 | 11.93 | 11.81 | 11.92 | 281,435 | +0.10(+0.81%) |
Sep 01, 2010 | 11.69 | 11.87 | 11.67 | 11.82 | 503,340 | +0.31(+2.72%) |
Aug 31, 2010 | 11.51 | 11.62 | 11.45 | 11.51 | 894 | -0.08(-0.67%) |
Aug 30, 2010 | 11.68 | 11.77 | 11.59 | 11.59 | 500,307 | -0.14(-1.22%) |
Aug 27, 2010 | 11.73 | 11.75 | 11.43 | 11.73 | 1,355,503 | +0.14(+1.22%) |
Aug 26, 2010 | 11.77 | 11.78 | 11.57 | 11.59 | 700,458 | -0.13(-1.10%) |
Aug 25, 2010 | 11.57 | 11.77 | 11.52 | 11.72 | 919,630 | +0.07(+0.61%) |
Aug 24, 2010 | 11.70 | 11.77 | 11.60 | 11.64 | 926,377 | -0.20(-1.70%) |
Aug 23, 2010 | 12.03 | 12.05 | 11.84 | 11.85 | 570,830 | -0.12(-1.01%) |
Aug 20, 2010 | 11.92 | 11.99 | 11.88 | 11.97 | 1,699,511 | +0.02(+0.21%) |
Aug 19, 2010 | 12.04 | 12.09 | 11.88 | 11.94 | 970,815 | -0.15(-1.28%) |
Aug 18, 2010 | 12.02 | 12.16 | 11.99 | 12.10 | 606,955 | +0.07(+0.56%) |
Aug 17, 2010 | 12.00 | 12.14 | 11.98 | 12.03 | 599,045 | +0.13(+1.07%) |
Aug 16, 2010 | 11.79 | 11.96 | 11.75 | 11.90 | 339,332 | +0.04(+0.36%) |
Aug 13, 2010 | 11.86 | 11.94 | 11.85 | 11.86 | 741,554 | -0.06(-0.54%) |
Aug 12, 2010 | 11.88 | 11.97 | 11.81 | 11.92 | 1,367,847 | -0.23(-1.88%) |
Aug 11, 2010 | 12.28 | 12.28 | 12.10 | 12.15 | 11,185 | -0.33(-2.63%) |
Aug 10, 2010 | 12.54 | 12.55 | 12.40 | 12.48 | 765,111 | -0.17(-1.31%) |
Aug 09, 2010 | 12.62 | 12.68 | 12.55 | 12.65 | 682,673 | +0.06(+0.46%) |
Aug 06, 2010 | 12.59 | 12.62 | 12.42 | 12.59 | 461,886 | -0.04(-0.34%) |
Aug 05, 2010 | 12.63 | 12.66 | 12.55 | 12.63 | 349,461 | -0.05(-0.39%) |
Aug 04, 2010 | 12.63 | 12.70 | 12.55 | 12.68 | 426,347 | +0.09(+0.70%) |
Aug 03, 2010 | 12.62 | 12.63 | 12.53 | 12.59 | 3,551,214 | -0.06(-0.45%) |