Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.32 | 13.40 | 13.31 | 13.37 | 2,655,170 | -0.01(-0.11%) |
Nov 29, 2010 | 13.33 | 13.41 | 13.27 | 13.39 | 1,962,667 | +0.00(+0.02%) |
Nov 26, 2010 | 13.39 | 13.50 | 13.32 | 13.38 | 634,554 | -0.05(-0.35%) |
Nov 24, 2010 | 13.41 | 13.43 | 13.43 | 13.43 | 1,146,823 | +0.09(+0.65%) |
Nov 23, 2010 | 13.42 | 13.46 | 13.27 | 13.34 | 1,666,031 | -0.16(-1.18%) |
Nov 22, 2010 | 13.38 | 13.52 | 13.32 | 13.50 | 1,286,223 | +0.11(+0.84%) |
Nov 19, 2010 | 13.40 | 13.43 | 13.27 | 13.39 | 1,290,512 | -0.01(-0.11%) |
Nov 18, 2010 | 13.26 | 13.44 | 13.18 | 13.41 | 2,260,014 | +0.23(+1.73%) |
Nov 17, 2010 | 13.17 | 13.24 | 13.12 | 13.18 | 1,437,105 | +0.00(+0.00%) |
Nov 16, 2010 | 13.38 | 13.39 | 13.15 | 13.18 | 1,686,156 | -0.19(-1.44%) |
Nov 15, 2010 | 13.50 | 13.52 | 13.37 | 13.37 | 1,696,985 | -0.08(-0.58%) |
Nov 12, 2010 | 13.33 | 13.50 | 13.28 | 13.45 | 2,742,921 | +0.10(+0.75%) |
Nov 11, 2010 | 13.41 | 13.41 | 13.31 | 13.35 | 1,898,789 | -0.15(-1.14%) |
Nov 10, 2010 | 13.33 | 13.51 | 13.28 | 13.50 | 3,592,680 | +0.18(+1.35%) |
Nov 09, 2010 | 13.38 | 13.43 | 13.24 | 13.32 | 5,350,749 | -0.20(-1.50%) |
Nov 08, 2010 | 13.49 | 13.54 | 13.34 | 13.52 | 1,974,668 | +0.03(+0.24%) |
Nov 05, 2010 | 13.49 | 13.54 | 13.45 | 13.49 | 1,457,214 | -0.02(-0.14%) |
Nov 04, 2010 | 13.60 | 13.63 | 13.48 | 13.51 | 1,523,969 | +0.01(+0.06%) |
Nov 03, 2010 | 13.49 | 13.53 | 13.40 | 13.50 | 1,651,624 | +0.01(+0.05%) |
Nov 02, 2010 | 13.54 | 13.60 | 13.39 | 13.50 | 2,854,791 | -0.02(-0.14%) |
Nov 01, 2010 | 13.52 | 13.59 | 13.45 | 13.51 | 1,562,602 | +0.06(+0.41%) |
Oct 29, 2010 | 13.54 | 13.57 | 13.44 | 13.46 | 2,951,534 | -0.08(-0.62%) |
Oct 28, 2010 | 13.71 | 13.74 | 13.53 | 13.54 | 1,958,497 | -0.14(-1.05%) |
Oct 27, 2010 | 13.71 | 13.74 | 13.59 | 13.69 | 1,622,376 | -0.19(-1.37%) |
Oct 25, 2010 | 13.95 | 13.99 | 13.84 | 13.88 | 1,165,204 | -0.00(-0.01%) |
Oct 22, 2010 | 13.94 | 13.94 | 13.83 | 13.88 | 1,257,617 | -0.02(-0.13%) |
Oct 21, 2010 | 13.99 | 14.03 | 13.83 | 13.90 | 1,667,418 | -0.07(-0.48%) |
Oct 20, 2010 | 13.98 | 14.06 | 13.93 | 13.96 | 1,925,932 | +0.03(+0.23%) |
Oct 19, 2010 | 14.02 | 14.08 | 13.86 | 13.93 | 2,624,302 | -0.20(-1.45%) |
Oct 18, 2010 | 14.20 | 14.26 | 14.12 | 14.14 | 2,065,407 | -0.13(-0.90%) |
Oct 15, 2010 | 14.30 | 14.34 | 14.25 | 14.26 | 1,915,794 | -0.00(-0.03%) |
Oct 14, 2010 | 14.26 | 14.31 | 14.23 | 14.27 | 1,071,896 | +0.03(+0.22%) |
Oct 13, 2010 | 14.25 | 14.29 | 14.18 | 14.24 | 1,370,021 | +0.07(+0.49%) |
Oct 12, 2010 | 14.15 | 14.24 | 14.10 | 14.17 | 2,025,473 | -0.04(-0.26%) |
Oct 11, 2010 | 14.25 | 14.27 | 14.19 | 14.20 | 1,444,204 | -0.06(-0.42%) |
Oct 08, 2010 | 14.26 | 14.29 | 13.97 | 14.26 | 2,071,812 | +0.26(+1.85%) |
Oct 07, 2010 | 13.98 | 14.02 | 13.88 | 14.00 | 1,714,774 | +0.03(+0.23%) |
Oct 06, 2010 | 13.95 | 13.98 | 13.87 | 13.97 | 2,488,320 | -0.01(-0.06%) |
Oct 05, 2010 | 13.88 | 14.00 | 13.78 | 13.98 | 3,563,612 | +0.15(+1.06%) |
Oct 04, 2010 | 13.34 | 13.86 | 13.30 | 13.83 | 4,768,482 | +0.50(+3.77%) |
Oct 01, 2010 | 13.33 | 13.34 | 13.17 | 13.33 | 2,480,091 | +0.06(+0.43%) |
Sep 30, 2010 | 13.27 | 13.38 | 13.27 | 13.27 | 35,227 | -0.03(-0.21%) |
Sep 29, 2010 | 13.28 | 13.38 | 13.21 | 13.30 | 2,522,539 | +0.01(+0.11%) |
Sep 28, 2010 | 13.30 | 13.35 | 13.15 | 13.29 | 1,923,221 | -0.01(-0.08%) |
Sep 27, 2010 | 13.18 | 13.38 | 13.11 | 13.30 | 2,166,940 | +0.12(+0.95%) |
Sep 24, 2010 | 13.13 | 13.20 | 13.04 | 13.17 | 3,245,794 | +0.19(+1.45%) |
Sep 23, 2010 | 13.03 | 13.13 | 12.97 | 12.98 | 1,493,850 | -0.10(-0.75%) |
Sep 22, 2010 | 13.11 | 13.23 | 13.08 | 13.08 | 1,640,615 | -0.07(-0.54%) |
Sep 21, 2010 | 13.21 | 13.23 | 13.13 | 13.15 | 1,416,986 | -0.06(-0.46%) |
Sep 20, 2010 | 13.22 | 13.29 | 13.16 | 13.22 | 1,360,148 | +0.04(+0.33%) |
Sep 17, 2010 | 13.17 | 13.28 | 13.17 | 13.17 | 1,920,105 | -0.00(-0.02%) |
Sep 15, 2010 | 13.04 | 13.20 | 13.00 | 13.17 | 1,277,868 | +0.13(+0.97%) |
Sep 14, 2010 | 13.08 | 13.12 | 13.03 | 13.05 | 1,539,885 | -0.01(-0.08%) |
Sep 13, 2010 | 13.06 | 13.11 | 13.01 | 13.06 | 1,509,125 | +0.04(+0.35%) |
Sep 10, 2010 | 12.96 | 13.02 | 12.88 | 13.01 | 1,484,647 | +0.07(+0.55%) |
Sep 09, 2010 | 13.05 | 13.05 | 12.90 | 12.94 | 1,612,223 | +0.01(+0.06%) |
Sep 08, 2010 | 12.68 | 12.97 | 12.68 | 12.93 | 2,497,024 | +0.25(+1.97%) |
Sep 07, 2010 | 12.84 | 12.84 | 12.66 | 12.68 | 1,283,357 | -0.16(-1.24%) |
Sep 03, 2010 | 12.88 | 12.89 | 12.78 | 12.84 | 2,097,552 | +0.03(+0.24%) |
Sep 02, 2010 | 12.71 | 12.82 | 12.65 | 12.81 | 2,365,353 | +0.17(+1.34%) |
Sep 01, 2010 | 12.61 | 12.65 | 12.55 | 12.64 | 1,899,316 | +0.16(+1.29%) |
Aug 31, 2010 | 12.47 | 12.60 | 12.36 | 12.48 | 8,806 | +0.06(+0.44%) |
Aug 30, 2010 | 12.56 | 12.62 | 12.43 | 12.43 | 1,438,186 | -0.16(-1.30%) |
Aug 27, 2010 | 12.59 | 12.77 | 12.49 | 12.59 | 2,380,916 | +0.21(+1.70%) |
Aug 26, 2010 | 12.33 | 12.40 | 12.27 | 12.38 | 1,604,723 | +0.05(+0.38%) |
Aug 25, 2010 | 12.28 | 12.38 | 12.22 | 12.33 | 2,117,627 | -0.00(-0.03%) |
Aug 24, 2010 | 12.23 | 12.42 | 12.15 | 12.34 | 2,640,340 | +0.01(+0.08%) |
Aug 23, 2010 | 12.46 | 12.50 | 12.32 | 12.33 | 4,930,380 | -0.12(-0.98%) |
Aug 20, 2010 | 12.52 | 12.56 | 12.40 | 12.45 | 3,174,630 | -0.16(-1.25%) |
Aug 19, 2010 | 12.69 | 12.72 | 12.56 | 12.61 | 399,912 | -0.13(-1.01%) |
Aug 18, 2010 | 12.74 | 12.79 | 12.68 | 12.74 | 1,624,807 | -0.05(-0.38%) |
Aug 17, 2010 | 12.76 | 12.86 | 12.69 | 12.78 | 965,926 | +0.07(+0.56%) |
Aug 16, 2010 | 12.58 | 12.74 | 12.50 | 12.71 | 1,467,567 | +0.05(+0.42%) |
Aug 13, 2010 | 12.66 | 12.74 | 12.61 | 12.66 | 1,846,524 | -0.02(-0.19%) |
Aug 12, 2010 | 12.60 | 12.71 | 12.26 | 12.68 | 2,360,607 | +0.23(+1.84%) |
Aug 11, 2010 | 12.64 | 12.67 | 12.45 | 12.46 | 1,663,689 | -0.29(-2.30%) |
Aug 10, 2010 | 12.76 | 12.84 | 12.71 | 12.75 | 2,167,098 | -0.06(-0.49%) |
Aug 09, 2010 | 12.71 | 12.82 | 12.67 | 12.81 | 2,257,428 | +0.11(+0.88%) |
Aug 06, 2010 | 12.70 | 12.70 | 12.47 | 12.70 | 2,967,201 | -0.01(-0.06%) |
Aug 05, 2010 | 13.02 | 13.02 | 12.53 | 12.71 | 6,918,494 | -0.65(-4.85%) |
Aug 04, 2010 | 13.28 | 13.42 | 13.18 | 13.36 | 5,115,641 | +0.13(+0.99%) |
Aug 03, 2010 | 13.45 | 13.48 | 13.12 | 13.23 | 6,932,756 | -0.31(-2.30%) |
Aug 02, 2010 | 13.66 | 13.66 | 13.42 | 13.54 | 2,877,685 | +0.03(+0.23%) |
Jul 30, 2010 | 13.51 | 13.60 | 13.39 | 13.51 | 1,509,665 | -0.04(-0.32%) |
Jul 29, 2010 | 13.74 | 13.74 | 13.39 | 13.55 | 1,665,892 | -0.13(-0.97%) |
Jul 28, 2010 | 13.80 | 13.83 | 13.62 | 13.68 | 903,209 | -0.09(-0.65%) |
Jul 27, 2010 | 13.76 | 13.82 | 13.71 | 13.77 | 214,180 | +0.04(+0.27%) |
Jul 26, 2010 | 13.53 | 13.77 | 13.53 | 13.74 | 1,695,458 | +0.24(+1.78%) |
Jul 23, 2010 | 13.37 | 13.49 | 13.32 | 13.49 | 2,580,161 | +0.13(+0.96%) |
Jul 22, 2010 | 13.45 | 13.49 | 13.30 | 13.37 | 2,122,642 | -0.00(-0.03%) |
Jul 21, 2010 | 13.67 | 13.68 | 13.34 | 13.37 | 3,788,216 | -0.28(-2.06%) |
Jul 20, 2010 | 13.33 | 13.66 | 13.28 | 13.65 | 2,155,180 | +0.24(+1.79%) |
Jul 19, 2010 | 13.25 | 13.42 | 13.21 | 13.41 | 1,900,267 | +0.18(+1.36%) |
Jul 16, 2010 | 13.23 | 13.45 | 13.22 | 13.23 | 1,190,985 | -0.22(-1.64%) |
Jul 15, 2010 | 13.39 | 13.46 | 13.33 | 13.45 | 1,478,358 | +0.04(+0.30%) |
Jul 14, 2010 | 13.34 | 13.41 | 13.27 | 13.41 | 1,642,367 | +0.07(+0.55%) |
Jul 13, 2010 | 13.27 | 13.40 | 13.25 | 13.34 | 1,718,061 | +0.10(+0.72%) |
Jul 12, 2010 | 13.14 | 13.25 | 13.12 | 13.24 | 1,055,605 | +0.06(+0.43%) |
Jul 09, 2010 | 13.19 | 13.22 | 13.06 | 13.19 | 1,930,721 | +0.07(+0.56%) |
Jul 08, 2010 | 12.97 | 13.12 | 12.96 | 13.11 | 3,429,411 | +0.17(+1.32%) |
Jul 07, 2010 | 12.83 | 12.98 | 12.81 | 12.94 | 2,255,789 | +0.15(+1.16%) |
Jul 06, 2010 | 12.83 | 12.92 | 12.67 | 12.79 | 8,566 | +0.03(+0.21%) |
Jul 02, 2010 | 12.77 | 12.82 | 12.74 | 12.77 | 2,196,153 | -0.01(-0.06%) |
Jul 01, 2010 | 12.77 | 12.79 | 12.63 | 12.77 | 2,839,333 | -0.01(-0.06%) |
Jun 30, 2010 | 12.87 | 12.95 | 12.76 | 12.78 | 1,300 | -0.13(-0.99%) |
Jun 29, 2010 | 13.17 | 13.19 | 12.86 | 12.91 | 3,645,653 | -0.26(-1.97%) |
Jun 25, 2010 | 13.17 | 13.34 | 13.12 | 13.17 | 2,108,737 | -0.05(-0.37%) |
Jun 24, 2010 | 13.27 | 13.30 | 13.19 | 13.22 | 1,889,758 | -0.07(-0.55%) |
Jun 23, 2010 | 13.33 | 13.39 | 13.24 | 13.29 | 2,201,786 | -0.04(-0.32%) |
Jun 22, 2010 | 13.60 | 13.62 | 13.33 | 13.33 | 2,317,374 | -0.25(-1.86%) |
Jun 21, 2010 | 13.64 | 13.71 | 13.56 | 13.59 | 1,955,954 | +0.03(+0.21%) |
Jun 18, 2010 | 13.56 | 13.78 | 13.53 | 13.56 | 3,427,400 | -0.22(-1.60%) |
Jun 17, 2010 | 13.75 | 13.83 | 13.68 | 13.78 | 1,839,404 | +0.08(+0.58%) |
Jun 16, 2010 | 13.88 | 13.92 | 13.66 | 13.70 | 3,673,820 | -0.28(-2.03%) |
Jun 15, 2010 | 13.90 | 14.01 | 13.90 | 13.98 | 2,012,902 | +0.11(+0.78%) |
Jun 14, 2010 | 14.02 | 14.03 | 13.86 | 13.87 | 3,070,028 | -0.07(-0.51%) |
Jun 11, 2010 | 13.71 | 13.96 | 13.61 | 13.95 | 3,266,041 | +0.19(+1.41%) |
Jun 10, 2010 | 13.72 | 13.81 | 13.71 | 13.75 | 2,908,085 | +0.09(+0.67%) |
Jun 09, 2010 | 13.61 | 13.73 | 13.49 | 13.66 | 2,593,855 | +0.14(+1.04%) |
Jun 08, 2010 | 13.33 | 13.53 | 13.23 | 13.52 | 4,046,185 | +0.16(+1.22%) |
Jun 07, 2010 | 13.25 | 13.45 | 13.25 | 13.36 | 2,377,034 | +0.09(+0.69%) |
Jun 04, 2010 | 13.26 | 13.57 | 13.23 | 13.26 | 2,874,084 | -0.45(-3.30%) |
Jun 03, 2010 | 13.69 | 13.76 | 13.63 | 13.72 | 3,281,402 | +0.02(+0.18%) |
Jun 02, 2010 | 13.48 | 13.69 | 13.44 | 13.69 | 2,836,600 | +0.25(+1.85%) |
Jun 01, 2010 | 13.37 | 13.51 | 13.28 | 13.44 | 2,323,717 | +0.03(+0.23%) |
May 28, 2010 | 13.41 | 13.55 | 13.32 | 13.41 | 2,092,173 | +0.03(+0.24%) |
May 27, 2010 | 13.51 | 13.51 | 13.21 | 13.38 | 2,836,894 | +0.01(+0.11%) |
May 26, 2010 | 13.25 | 13.47 | 13.12 | 13.37 | 3,006,452 | +0.20(+1.55%) |
May 25, 2010 | 13.40 | 13.40 | 13.00 | 13.16 | 4,059,246 | -0.19(-1.45%) |
May 24, 2010 | 13.23 | 13.46 | 13.20 | 13.36 | 2,545,890 | +0.13(+0.95%) |
May 21, 2010 | 13.16 | 13.36 | 13.14 | 13.23 | 2,348,907 | +0.00(+0.02%) |
May 20, 2010 | 13.29 | 13.37 | 13.22 | 13.23 | 2,913,982 | -0.36(-2.63%) |
May 19, 2010 | 13.56 | 13.65 | 13.46 | 13.58 | 1,905,027 | +0.02(+0.15%) |
May 18, 2010 | 13.76 | 13.81 | 13.54 | 13.56 | 1,926,649 | -0.12(-0.86%) |
May 17, 2010 | 13.37 | 13.73 | 13.37 | 13.68 | 3,853,985 | +0.31(+2.33%) |
May 14, 2010 | 13.37 | 13.62 | 13.31 | 13.37 | 2,706,695 | -0.20(-1.50%) |
May 13, 2010 | 13.43 | 13.84 | 13.43 | 13.57 | 3,836,288 | -0.08(-0.58%) |
May 12, 2010 | 13.65 | 13.79 | 13.48 | 13.65 | 3,928,143 | +0.02(+0.18%) |
May 11, 2010 | 13.72 | 13.83 | 13.60 | 13.63 | 8,063,629 | -0.49(-3.44%) |
May 10, 2010 | 14.03 | 14.16 | 13.96 | 14.12 | 3,374,281 | +0.53(+3.94%) |
May 07, 2010 | 13.83 | 13.85 | 13.48 | 13.58 | 4,882,471 | -0.21(-1.50%) |
May 06, 2010 | 14.09 | 14.11 | 13.38 | 13.79 | 4,231,374 | -0.41(-2.87%) |
May 05, 2010 | 14.13 | 14.21 | 14.03 | 14.19 | 2,334,853 | +0.10(+0.69%) |
May 04, 2010 | 14.01 | 14.11 | 13.94 | 14.10 | 1,891,200 | +0.00(+0.03%) |
May 03, 2010 | 14.11 | 14.16 | 13.94 | 14.09 | 2,016,288 | +0.01(+0.06%) |
Apr 30, 2010 | 14.03 | 14.18 | 14.00 | 14.09 | 2,186,043 | +0.09(+0.65%) |
Apr 29, 2010 | 14.00 | 14.03 | 13.79 | 13.99 | 2,517,774 | +0.03(+0.23%) |
Apr 28, 2010 | 14.03 | 14.04 | 13.91 | 13.96 | 1,484,590 | -0.07(-0.49%) |
Apr 27, 2010 | 13.99 | 14.11 | 13.92 | 14.03 | 2,275,760 | +0.00(+0.01%) |
Apr 26, 2010 | 13.89 | 14.05 | 13.82 | 14.03 | 1,543,834 | +0.16(+1.19%) |
Apr 23, 2010 | 13.85 | 13.88 | 13.74 | 13.86 | 1,409,990 | -0.01(-0.04%) |
Apr 22, 2010 | 13.82 | 13.90 | 13.76 | 13.87 | 1,022,677 | -0.01(-0.09%) |
Apr 21, 2010 | 13.81 | 13.90 | 13.69 | 13.88 | 1,345,642 | +0.06(+0.43%) |
Apr 20, 2010 | 13.85 | 13.93 | 13.78 | 13.82 | 1,340,431 | -0.03(-0.19%) |
Apr 19, 2010 | 13.84 | 13.91 | 13.81 | 13.85 | 1,323,375 | -0.05(-0.35%) |
Apr 16, 2010 | 13.90 | 13.97 | 13.83 | 13.90 | 1,878,344 | -0.01(-0.04%) |
Apr 15, 2010 | 13.85 | 13.95 | 13.83 | 13.90 | 918,106 | -0.01(-0.04%) |
Apr 14, 2010 | 13.87 | 13.92 | 13.75 | 13.91 | 1,074,911 | +0.10(+0.72%) |
Apr 13, 2010 | 13.74 | 13.85 | 13.62 | 13.81 | 1,817,063 | +0.02(+0.15%) |
Apr 12, 2010 | 13.73 | 13.84 | 13.59 | 13.79 | 2,741,237 | -0.05(-0.40%) |
Apr 09, 2010 | 13.79 | 13.87 | 13.75 | 13.85 | 881,581 | +0.06(+0.43%) |
Apr 08, 2010 | 13.76 | 13.87 | 13.73 | 13.79 | 1,782,908 | +0.02(+0.18%) |
Apr 07, 2010 | 13.74 | 13.77 | 13.72 | 13.76 | 3,138,462 | +0.02(+0.15%) |
Apr 06, 2010 | 13.75 | 13.80 | 13.72 | 13.74 | 1,773,684 | -0.07(-0.47%) |
Apr 05, 2010 | 13.82 | 13.85 | 13.74 | 13.81 | 799,696 | +0.03(+0.24%) |
Apr 01, 2010 | 13.66 | 13.77 | 13.77 | 13.77 | 5,760,262 | +0.16(+1.15%) |
Mar 31, 2010 | 13.63 | 13.72 | 13.53 | 13.62 | 1,157,770 | -0.06(-0.45%) |
Mar 30, 2010 | 13.72 | 13.73 | 13.61 | 13.68 | 886,788 | -0.00(-0.01%) |
Mar 29, 2010 | 13.58 | 13.68 | 13.53 | 13.68 | 1,948,749 | +0.16(+1.16%) |
Mar 26, 2010 | 13.70 | 13.72 | 13.43 | 13.52 | 3,710,777 | -0.17(-1.26%) |
Mar 25, 2010 | 14.05 | 14.05 | 13.69 | 13.70 | 1,824,684 | -0.27(-1.92%) |
Mar 24, 2010 | 14.06 | 14.06 | 13.93 | 13.96 | 1,263,526 | -0.11(-0.78%) |
Mar 23, 2010 | 14.03 | 14.11 | 13.91 | 14.07 | 1,340,465 | +0.08(+0.60%) |
Mar 22, 2010 | 13.74 | 14.03 | 13.74 | 13.99 | 1,732,926 | +0.19(+1.36%) |
Mar 19, 2010 | 13.83 | 13.87 | 13.74 | 13.80 | 1,570,310 | +0.01(+0.09%) |
Mar 18, 2010 | 13.75 | 13.86 | 13.74 | 13.79 | 1,525,058 | +0.01(+0.06%) |
Mar 17, 2010 | 13.86 | 13.86 | 13.71 | 13.78 | 1,913,979 | -0.03(-0.19%) |
Mar 16, 2010 | 13.69 | 13.86 | 13.64 | 13.81 | 2,175,103 | +0.13(+0.92%) |
Mar 15, 2010 | 13.68 | 13.71 | 13.64 | 13.68 | 3,548,938 | -0.25(-1.80%) |
Mar 12, 2010 | 13.84 | 13.94 | 13.79 | 13.93 | 1,630,150 | +0.10(+0.71%) |
Mar 11, 2010 | 13.74 | 13.84 | 13.69 | 13.84 | 3,270,015 | +0.10(+0.76%) |
Mar 10, 2010 | 13.70 | 13.74 | 13.64 | 13.73 | 1,260,477 | +0.03(+0.19%) |
Mar 09, 2010 | 13.74 | 13.75 | 13.66 | 13.71 | 1,515,554 | -0.02(-0.16%) |
Mar 08, 2010 | 13.64 | 13.75 | 13.64 | 13.73 | 1,824,404 | +0.06(+0.43%) |
Mar 05, 2010 | 13.66 | 13.74 | 13.57 | 13.67 | 1,336,183 | +0.07(+0.49%) |
Mar 04, 2010 | 13.60 | 13.63 | 13.51 | 13.60 | 1,709,656 | +0.00(+0.02%) |
Mar 03, 2010 | 13.72 | 13.76 | 13.56 | 13.60 | 1,784,167 | -0.15(-1.08%) |
Mar 02, 2010 | 13.73 | 13.78 | 13.65 | 13.75 | 1,792,087 | +0.07(+0.52%) |
Mar 01, 2010 | 13.68 | 13.72 | 13.62 | 13.68 | 2,153,111 | +0.01(+0.10%) |
Feb 26, 2010 | 13.73 | 13.73 | 13.60 | 13.66 | 2,522,278 | -0.05(-0.39%) |
Feb 25, 2010 | 13.61 | 13.81 | 13.50 | 13.72 | 4,198,541 | +0.03(+0.24%) |
Feb 24, 2010 | 13.44 | 13.70 | 13.39 | 13.68 | 3,077,979 | +0.28(+2.07%) |
Feb 23, 2010 | 13.43 | 13.52 | 13.30 | 13.41 | 2,027,694 | -0.06(-0.42%) |
Feb 22, 2010 | 13.44 | 13.50 | 13.31 | 13.46 | 2,688,925 | +0.06(+0.46%) |
Feb 19, 2010 | 13.34 | 13.41 | 13.30 | 13.40 | 2,072,553 | +0.01(+0.06%) |
Feb 18, 2010 | 13.19 | 13.40 | 13.11 | 13.40 | 1,933,277 | +0.20(+1.54%) |
Feb 17, 2010 | 13.15 | 13.20 | 13.04 | 13.19 | 1,708,717 | +0.09(+0.65%) |
Feb 16, 2010 | 13.11 | 13.15 | 13.00 | 13.11 | 1,777,057 | +0.02(+0.12%) |
Feb 12, 2010 | 13.04 | 13.09 | 13.09 | 13.09 | 8,226,417 | +0.00(+0.03%) |
Feb 11, 2010 | 12.86 | 13.09 | 12.86 | 13.09 | 2,564,993 | +0.25(+1.92%) |
Feb 10, 2010 | 12.98 | 13.09 | 12.77 | 12.84 | 2,349,745 | -0.12(-0.96%) |
Feb 09, 2010 | 12.49 | 13.03 | 12.37 | 12.96 | 6,960,389 | +0.62(+4.99%) |
Feb 08, 2010 | 12.39 | 12.49 | 12.29 | 12.35 | 3,035,091 | -0.05(-0.41%) |
Feb 05, 2010 | 12.33 | 12.46 | 12.23 | 12.40 | 2,797,141 | +0.04(+0.30%) |
Feb 04, 2010 | 12.52 | 12.57 | 12.35 | 12.36 | 1,624,648 | -0.20(-1.60%) |
Feb 03, 2010 | 12.61 | 12.66 | 12.50 | 12.56 | 1,461,999 | -0.04(-0.34%) |
Feb 02, 2010 | 12.27 | 12.62 | 12.23 | 12.61 | 1,828,002 | +0.40(+3.29%) |
Feb 01, 2010 | 12.27 | 12.36 | 12.16 | 12.20 | 2,289,546 | -0.03(-0.25%) |
Jan 29, 2010 | 12.44 | 12.48 | 12.21 | 12.23 | 2,100,799 | -0.12(-0.97%) |
Jan 28, 2010 | 12.41 | 12.55 | 12.34 | 12.35 | 1,582,446 | -0.01(-0.10%) |
Jan 27, 2010 | 12.39 | 12.46 | 12.28 | 12.37 | 1,137,992 | -0.00(-0.02%) |
Jan 26, 2010 | 12.42 | 12.47 | 12.30 | 12.37 | 2,163,146 | -0.04(-0.34%) |
Jan 25, 2010 | 12.56 | 12.58 | 12.39 | 12.41 | 1,949,222 | -0.12(-0.92%) |
Jan 22, 2010 | 12.67 | 12.77 | 12.51 | 12.53 | 2,527,567 | -0.10(-0.77%) |
Jan 21, 2010 | 12.84 | 12.95 | 12.50 | 12.62 | 3,602,640 | -0.24(-1.86%) |
Jan 20, 2010 | 12.86 | 12.89 | 12.72 | 12.86 | 2,824,086 | -0.01(-0.09%) |
Jan 19, 2010 | 12.75 | 13.01 | 12.72 | 12.88 | 4,507,229 | +0.13(+0.99%) |
Jan 15, 2010 | 12.71 | 12.75 | 12.75 | 12.75 | 13,096,300 | +0.06(+0.48%) |
Jan 14, 2010 | 12.54 | 12.77 | 12.51 | 12.69 | 3,832,348 | +0.10(+0.77%) |
Jan 13, 2010 | 12.41 | 12.60 | 12.40 | 12.59 | 2,550,028 | +0.16(+1.31%) |
Jan 12, 2010 | 12.06 | 12.44 | 12.06 | 12.43 | 3,157,294 | +0.31(+2.54%) |
Jan 11, 2010 | 12.17 | 12.21 | 11.99 | 12.12 | 2,418,651 | -0.05(-0.43%) |
Jan 08, 2010 | 12.14 | 12.24 | 12.10 | 12.17 | 2,184,513 | -0.03(-0.22%) |
Jan 07, 2010 | 12.28 | 12.33 | 12.15 | 12.20 | 2,723,903 | -0.14(-1.12%) |
Jan 06, 2010 | 12.30 | 12.35 | 12.20 | 12.34 | 3,237,658 | +0.06(+0.48%) |
Jan 05, 2010 | 12.42 | 12.52 | 12.19 | 12.28 | 2,384,895 | -0.17(-1.35%) |
Jan 04, 2010 | 12.29 | 12.45 | 12.26 | 12.45 | 2,750,119 | +0.18(+1.47%) |
Dec 31, 2009 | 12.43 | 12.27 | 12.27 | 12.27 | 5,262,962 | -0.16(-1.31%) |
Dec 30, 2009 | 12.49 | 12.58 | 12.40 | 12.43 | 1,030,707 | -0.12(-0.94%) |
Dec 29, 2009 | 12.61 | 12.67 | 12.50 | 12.55 | 1,732,234 | -0.02(-0.16%) |
Dec 28, 2009 | 12.55 | 12.61 | 12.52 | 12.57 | 1,791,984 | +0.02(+0.13%) |
Dec 24, 2009 | 12.57 | 12.62 | 12.48 | 12.55 | 1,276,923 | +0.00(+0.00%) |
Dec 23, 2009 | 12.37 | 12.58 | 12.32 | 12.55 | 3,744,173 | +0.14(+1.15%) |
Dec 22, 2009 | 12.31 | 12.43 | 12.22 | 12.41 | 4,535,998 | +0.09(+0.76%) |
Dec 21, 2009 | 11.85 | 12.34 | 11.84 | 12.32 | 14,759,302 | +0.57(+4.82%) |
Dec 18, 2009 | 11.82 | 11.84 | 11.67 | 11.75 | 4,094,550 | -0.06(-0.48%) |
Dec 17, 2009 | 11.99 | 11.99 | 11.76 | 11.81 | 3,322,580 | -0.28(-2.32%) |
Dec 16, 2009 | 12.15 | 12.19 | 11.98 | 12.09 | 2,515,104 | -0.06(-0.48%) |
Dec 15, 2009 | 12.26 | 12.29 | 12.06 | 12.15 | 3,734,830 | -0.10(-0.80%) |
Dec 14, 2009 | 12.28 | 12.30 | 12.22 | 12.24 | 1,659,153 | +0.03(+0.25%) |
Dec 11, 2009 | 12.29 | 12.44 | 12.19 | 12.21 | 2,817,385 | -0.05(-0.38%) |
Dec 10, 2009 | 12.29 | 12.37 | 12.11 | 12.26 | 4,593,437 | -0.02(-0.20%) |
Dec 09, 2009 | 12.21 | 12.36 | 12.14 | 12.28 | 2,838,983 | +0.15(+1.25%) |
Dec 08, 2009 | 12.22 | 12.23 | 12.08 | 12.13 | 1,755,818 | -0.12(-0.94%) |
Dec 07, 2009 | 12.33 | 12.34 | 12.17 | 12.25 | 3,051,384 | -0.08(-0.67%) |
Dec 04, 2009 | 12.35 | 12.40 | 12.26 | 12.33 | 2,637,808 | +0.05(+0.41%) |
Dec 03, 2009 | 12.18 | 12.33 | 12.18 | 12.28 | 2,519,983 | +0.04(+0.31%) |
Dec 02, 2009 | 12.04 | 12.25 | 12.03 | 12.24 | 3,689,873 | +0.16(+1.31%) |