Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.46 | 16.46 | 16.31 | 16.34 | 3,488,164 | -0.14(-0.83%) |
Mar 30, 2011 | 16.62 | 16.71 | 16.47 | 16.47 | 2,978,597 | -0.10(-0.61%) |
Mar 29, 2011 | 16.43 | 16.59 | 16.36 | 16.57 | 1,372,801 | +0.11(+0.69%) |
Mar 28, 2011 | 16.32 | 16.50 | 16.29 | 16.46 | 1,725,463 | +0.17(+1.06%) |
Mar 25, 2011 | 16.26 | 16.36 | 16.21 | 16.29 | 1,758,675 | +0.03(+0.18%) |
Mar 24, 2011 | 16.27 | 16.29 | 16.20 | 16.26 | 1,955,029 | +0.05(+0.31%) |
Mar 23, 2011 | 16.34 | 16.42 | 16.19 | 16.21 | 2,681,873 | -0.08(-0.51%) |
Mar 22, 2011 | 16.55 | 16.60 | 16.27 | 16.29 | 1,652,700 | -0.27(-1.63%) |
Mar 21, 2011 | 16.46 | 16.57 | 16.43 | 16.56 | 2,230,173 | +0.34(+2.11%) |
Mar 18, 2011 | 16.12 | 16.23 | 16.09 | 16.22 | 2,505,394 | +0.22(+1.39%) |
Mar 17, 2011 | 15.97 | 16.05 | 15.93 | 16.00 | 1,726,565 | +0.15(+0.92%) |
Mar 16, 2011 | 15.78 | 15.95 | 15.72 | 15.85 | 2,595,346 | +0.08(+0.52%) |
Mar 15, 2011 | 15.69 | 15.89 | 15.69 | 15.77 | 2,332,942 | -0.04(-0.27%) |
Mar 14, 2011 | 15.79 | 15.86 | 15.67 | 15.81 | 1,053,244 | -0.08(-0.48%) |
Mar 11, 2011 | 15.84 | 15.93 | 15.77 | 15.89 | 957,683 | +0.05(+0.29%) |
Mar 10, 2011 | 15.89 | 15.95 | 15.79 | 15.84 | 1,697,909 | -0.18(-1.14%) |
Mar 09, 2011 | 15.99 | 16.05 | 15.96 | 16.02 | 2,365,231 | -0.02(-0.14%) |
Mar 08, 2011 | 15.82 | 16.07 | 15.82 | 16.05 | 2,566,709 | +0.26(+1.64%) |
Mar 07, 2011 | 15.75 | 15.85 | 15.64 | 15.79 | 2,455,809 | +0.06(+0.39%) |
Mar 04, 2011 | 15.64 | 15.73 | 15.58 | 15.73 | 1,584,493 | +0.04(+0.28%) |
Mar 03, 2011 | 15.45 | 15.71 | 15.40 | 15.68 | 1,693,605 | +0.34(+2.23%) |
Mar 02, 2011 | 15.41 | 15.43 | 15.32 | 15.34 | 2,219,225 | -0.05(-0.29%) |
Mar 01, 2011 | 15.61 | 15.65 | 15.37 | 15.39 | 3,311,146 | -0.15(-0.94%) |
Feb 28, 2011 | 15.37 | 15.60 | 15.30 | 15.53 | 2,967,101 | +0.16(+1.07%) |
Feb 25, 2011 | 15.11 | 15.37 | 15.04 | 15.37 | 2,609,048 | +0.35(+2.30%) |
Feb 24, 2011 | 15.20 | 15.21 | 15.01 | 15.02 | 3,364,024 | -0.17(-1.11%) |
Feb 23, 2011 | 15.19 | 15.24 | 15.15 | 15.19 | 3,496,484 | +0.02(+0.11%) |
Feb 22, 2011 | 15.20 | 15.20 | 15.09 | 15.17 | 1,594,416 | -0.04(-0.26%) |
Feb 18, 2011 | 15.19 | 15.23 | 15.16 | 15.21 | 1,492,186 | +0.01(+0.07%) |
Feb 17, 2011 | 15.03 | 15.22 | 14.98 | 15.20 | 2,985,494 | +0.16(+1.08%) |
Feb 16, 2011 | 14.91 | 15.07 | 14.89 | 15.04 | 1,742,783 | +0.22(+1.52%) |
Feb 15, 2011 | 14.74 | 14.98 | 14.70 | 14.82 | 3,195,218 | -0.01(-0.04%) |
Feb 14, 2011 | 14.94 | 14.94 | 14.76 | 14.82 | 2,489,377 | -0.12(-0.81%) |
Feb 11, 2011 | 14.55 | 15.02 | 14.53 | 14.94 | 2,371,234 | +0.36(+2.44%) |
Feb 10, 2011 | 14.68 | 14.75 | 14.52 | 14.59 | 1,931,736 | -0.17(-1.14%) |
Feb 09, 2011 | 14.65 | 14.78 | 14.52 | 14.75 | 2,459,707 | +0.15(+1.05%) |
Feb 08, 2011 | 14.07 | 14.70 | 13.86 | 14.60 | 5,847,527 | +0.29(+2.02%) |
Feb 07, 2011 | 14.14 | 14.33 | 14.10 | 14.31 | 1,526,086 | +0.22(+1.59%) |
Feb 04, 2011 | 14.09 | 14.15 | 14.07 | 14.09 | 1,114,399 | +0.01(+0.07%) |
Feb 03, 2011 | 14.06 | 14.13 | 14.04 | 14.08 | 1,692,594 | +0.03(+0.20%) |
Feb 02, 2011 | 14.18 | 14.19 | 13.99 | 14.05 | 1,032,094 | -0.17(-1.22%) |
Feb 01, 2011 | 14.13 | 14.31 | 14.13 | 14.22 | 1,387,222 | +0.12(+0.87%) |
Jan 31, 2011 | 14.17 | 14.18 | 14.06 | 14.10 | 1,039,272 | -0.03(-0.19%) |
Jan 28, 2011 | 14.22 | 14.30 | 14.00 | 14.13 | 1,248,578 | -0.10(-0.68%) |
Jan 27, 2011 | 14.52 | 14.52 | 14.15 | 14.22 | 2,243,755 | -0.29(-2.00%) |
Jan 26, 2011 | 14.62 | 14.71 | 14.47 | 14.51 | 912,208 | -0.06(-0.39%) |
Jan 25, 2011 | 14.47 | 14.63 | 14.41 | 14.57 | 1,215,682 | +0.10(+0.72%) |
Jan 24, 2011 | 14.32 | 14.48 | 14.30 | 14.47 | 1,042,015 | +0.18(+1.29%) |
Jan 21, 2011 | 14.43 | 14.43 | 14.18 | 14.28 | 1,479,243 | -0.08(-0.54%) |
Jan 20, 2011 | 14.34 | 14.47 | 14.29 | 14.36 | 1,246,089 | -0.02(-0.13%) |
Jan 19, 2011 | 14.37 | 14.46 | 14.36 | 14.38 | 1,173,241 | -0.04(-0.28%) |
Jan 18, 2011 | 14.33 | 14.42 | 14.26 | 14.42 | 1,921,044 | +0.10(+0.70%) |
Jan 14, 2011 | 14.27 | 14.33 | 14.27 | 14.32 | 1,714,413 | +0.03(+0.24%) |
Jan 13, 2011 | 14.42 | 14.44 | 14.23 | 14.29 | 1,915,906 | -0.18(-1.25%) |
Jan 12, 2011 | 14.56 | 14.85 | 14.44 | 14.47 | 3,152,606 | +0.31(+2.17%) |
Jan 11, 2011 | 14.18 | 14.25 | 14.15 | 14.16 | 1,114,750 | -0.01(-0.09%) |
Jan 10, 2011 | 14.07 | 14.18 | 14.02 | 14.17 | 1,642,277 | +0.08(+0.58%) |
Jan 07, 2011 | 14.17 | 14.17 | 14.03 | 14.09 | 1,200,476 | -0.10(-0.71%) |
Jan 06, 2011 | 14.23 | 14.26 | 14.14 | 14.19 | 2,390,227 | -0.02(-0.14%) |
Jan 05, 2011 | 14.18 | 14.26 | 14.16 | 14.21 | 1,203,999 | +0.05(+0.33%) |
Jan 04, 2011 | 14.20 | 14.24 | 14.14 | 14.16 | 1,617,838 | -0.05(-0.32%) |
Jan 03, 2011 | 14.16 | 14.23 | 14.06 | 14.21 | 2,491,920 | +0.06(+0.45%) |
Dec 31, 2010 | 14.31 | 14.33 | 14.14 | 14.14 | 1,494,322 | -0.19(-1.36%) |
Dec 30, 2010 | 14.38 | 14.40 | 14.32 | 14.34 | 479,562 | -0.02(-0.14%) |
Dec 29, 2010 | 14.39 | 14.42 | 14.29 | 14.36 | 812,594 | -0.03(-0.18%) |
Dec 28, 2010 | 14.38 | 14.40 | 14.34 | 14.39 | 849,320 | +0.00(+0.01%) |
Dec 27, 2010 | 14.44 | 14.44 | 14.37 | 14.38 | 755,420 | -0.05(-0.33%) |
Dec 23, 2010 | 14.49 | 14.55 | 14.42 | 14.43 | 818,064 | -0.05(-0.34%) |
Dec 22, 2010 | 14.28 | 14.55 | 14.25 | 14.48 | 2,139,085 | +0.23(+1.64%) |
Dec 21, 2010 | 14.24 | 14.30 | 14.15 | 14.25 | 2,623,913 | +0.03(+0.20%) |
Dec 20, 2010 | 14.17 | 14.27 | 14.08 | 14.22 | 1,537,222 | +0.11(+0.81%) |
Dec 17, 2010 | 13.94 | 14.14 | 13.88 | 14.10 | 2,278,237 | +0.19(+1.35%) |
Dec 16, 2010 | 13.91 | 13.92 | 13.77 | 13.91 | 2,098,884 | -0.00(-0.01%) |
Dec 15, 2010 | 13.90 | 13.98 | 13.87 | 13.92 | 1,959,308 | +0.04(+0.31%) |
Dec 14, 2010 | 13.77 | 13.87 | 13.75 | 13.87 | 2,667,398 | +0.15(+1.06%) |
Dec 13, 2010 | 13.76 | 13.81 | 13.70 | 13.73 | 1,726,481 | -0.02(-0.18%) |
Dec 10, 2010 | 13.77 | 13.82 | 13.72 | 13.75 | 1,797,665 | +0.01(+0.10%) |
Dec 09, 2010 | 13.93 | 13.93 | 13.69 | 13.74 | 2,034,127 | -0.04(-0.31%) |
Dec 08, 2010 | 13.76 | 13.89 | 13.76 | 13.78 | 1,886,904 | +0.01(+0.06%) |
Dec 07, 2010 | 13.85 | 13.97 | 13.76 | 13.77 | 3,658,613 | -0.04(-0.28%) |
Dec 06, 2010 | 13.59 | 13.82 | 13.58 | 13.81 | 3,093,290 | +0.23(+1.70%) |
Dec 03, 2010 | 13.52 | 13.60 | 13.49 | 13.58 | 1,688,978 | +0.04(+0.32%) |
Dec 02, 2010 | 13.47 | 13.57 | 13.47 | 13.54 | 1,552,642 | +0.07(+0.50%) |
Dec 01, 2010 | 13.45 | 13.49 | 13.41 | 13.47 | 1,900,675 | +0.10(+0.74%) |
Nov 30, 2010 | 13.32 | 13.40 | 13.31 | 13.37 | 2,655,188 | -0.01(-0.11%) |
Nov 29, 2010 | 13.33 | 13.41 | 13.27 | 13.39 | 1,962,680 | +0.00(+0.02%) |
Nov 26, 2010 | 13.39 | 13.50 | 13.32 | 13.38 | 634,559 | -0.05(-0.35%) |
Nov 24, 2010 | 13.41 | 13.43 | 13.43 | 13.43 | 1,146,831 | +0.09(+0.65%) |
Nov 23, 2010 | 13.42 | 13.46 | 13.27 | 13.34 | 1,666,043 | -0.16(-1.18%) |
Nov 22, 2010 | 13.38 | 13.52 | 13.32 | 13.50 | 1,286,231 | +0.11(+0.84%) |
Nov 19, 2010 | 13.40 | 13.43 | 13.27 | 13.39 | 1,290,521 | -0.01(-0.11%) |
Nov 18, 2010 | 13.26 | 13.44 | 13.18 | 13.41 | 2,260,030 | +0.23(+1.73%) |
Nov 17, 2010 | 13.17 | 13.24 | 13.11 | 13.18 | 1,437,115 | +0.00(+0.00%) |
Nov 16, 2010 | 13.38 | 13.39 | 13.15 | 13.18 | 1,686,167 | -0.19(-1.44%) |
Nov 15, 2010 | 13.50 | 13.52 | 13.37 | 13.37 | 1,696,996 | -0.08(-0.58%) |
Nov 12, 2010 | 13.33 | 13.50 | 13.28 | 13.45 | 2,742,940 | +0.10(+0.75%) |
Nov 11, 2010 | 13.41 | 13.41 | 13.31 | 13.35 | 1,898,801 | -0.15(-1.14%) |
Nov 10, 2010 | 13.33 | 13.51 | 13.28 | 13.50 | 3,592,704 | +0.18(+1.35%) |
Nov 09, 2010 | 13.38 | 13.43 | 13.24 | 13.32 | 5,350,786 | -0.20(-1.50%) |
Nov 08, 2010 | 13.49 | 13.54 | 13.34 | 13.52 | 1,974,681 | +0.03(+0.24%) |
Nov 05, 2010 | 13.49 | 13.54 | 13.45 | 13.49 | 1,457,224 | -0.02(-0.14%) |
Nov 04, 2010 | 13.60 | 13.63 | 13.48 | 13.51 | 1,523,980 | +0.01(+0.06%) |
Nov 03, 2010 | 13.49 | 13.53 | 13.40 | 13.50 | 1,651,635 | +0.01(+0.05%) |
Nov 02, 2010 | 13.54 | 13.60 | 13.39 | 13.50 | 2,854,811 | -0.02(-0.14%) |
Nov 01, 2010 | 13.52 | 13.59 | 13.45 | 13.51 | 1,562,613 | +0.06(+0.41%) |
Oct 29, 2010 | 13.54 | 13.57 | 13.44 | 13.46 | 2,951,554 | -0.08(-0.62%) |
Oct 28, 2010 | 13.71 | 13.74 | 13.53 | 13.54 | 1,958,511 | -0.14(-1.05%) |
Oct 27, 2010 | 13.71 | 13.74 | 13.59 | 13.69 | 1,622,387 | -0.19(-1.37%) |
Oct 25, 2010 | 13.95 | 13.99 | 13.84 | 13.88 | 1,165,212 | -0.00(-0.01%) |
Oct 22, 2010 | 13.94 | 13.94 | 13.83 | 13.88 | 1,257,626 | -0.02(-0.13%) |
Oct 21, 2010 | 13.99 | 14.03 | 13.83 | 13.90 | 1,667,429 | -0.07(-0.48%) |
Oct 20, 2010 | 13.98 | 14.06 | 13.93 | 13.96 | 1,925,945 | +0.03(+0.23%) |
Oct 19, 2010 | 14.02 | 14.08 | 13.86 | 13.93 | 2,624,320 | -0.20(-1.45%) |
Oct 18, 2010 | 14.20 | 14.26 | 14.12 | 14.14 | 2,065,421 | -0.13(-0.90%) |
Oct 15, 2010 | 14.30 | 14.34 | 14.25 | 14.26 | 1,915,807 | -0.00(-0.03%) |
Oct 14, 2010 | 14.26 | 14.31 | 14.23 | 14.27 | 1,071,903 | +0.03(+0.22%) |
Oct 13, 2010 | 14.25 | 14.29 | 14.18 | 14.24 | 1,370,031 | +0.07(+0.49%) |
Oct 12, 2010 | 14.15 | 14.24 | 14.10 | 14.17 | 2,025,487 | -0.04(-0.26%) |
Oct 11, 2010 | 14.25 | 14.27 | 14.19 | 14.20 | 1,444,214 | -0.06(-0.42%) |
Oct 08, 2010 | 14.26 | 14.29 | 13.97 | 14.26 | 2,071,826 | +0.26(+1.85%) |
Oct 07, 2010 | 13.98 | 14.02 | 13.88 | 14.00 | 1,714,785 | +0.03(+0.23%) |
Oct 06, 2010 | 13.95 | 13.98 | 13.87 | 13.97 | 2,488,337 | -0.01(-0.06%) |
Oct 05, 2010 | 13.88 | 14.00 | 13.78 | 13.98 | 3,563,637 | +0.15(+1.06%) |
Oct 04, 2010 | 13.34 | 13.86 | 13.30 | 13.83 | 4,768,515 | +0.50(+3.77%) |
Oct 01, 2010 | 13.33 | 13.34 | 13.17 | 13.33 | 2,480,108 | +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 | 2,522,557 | +0.01(+0.11%) |
Sep 28, 2010 | 13.30 | 13.35 | 13.15 | 13.29 | 1,923,234 | -0.01(-0.08%) |
Sep 27, 2010 | 13.18 | 13.38 | 13.11 | 13.30 | 2,166,955 | +0.12(+0.95%) |
Sep 24, 2010 | 13.13 | 13.20 | 13.04 | 13.17 | 3,245,816 | +0.19(+1.45%) |
Sep 23, 2010 | 13.03 | 13.13 | 12.97 | 12.98 | 1,493,860 | -0.10(-0.75%) |
Sep 22, 2010 | 13.11 | 13.23 | 13.08 | 13.08 | 1,640,627 | -0.07(-0.54%) |
Sep 21, 2010 | 13.21 | 13.23 | 13.13 | 13.15 | 1,416,996 | -0.06(-0.46%) |
Sep 20, 2010 | 13.22 | 13.29 | 13.16 | 13.22 | 1,360,157 | +0.04(+0.33%) |
Sep 17, 2010 | 13.17 | 13.28 | 13.17 | 13.17 | 1,920,118 | -0.00(-0.02%) |
Sep 15, 2010 | 13.04 | 13.20 | 13.00 | 13.17 | 1,277,877 | +0.13(+0.97%) |
Sep 14, 2010 | 13.08 | 13.12 | 13.03 | 13.05 | 1,539,896 | -0.01(-0.08%) |
Sep 13, 2010 | 13.06 | 13.11 | 13.01 | 13.06 | 1,509,135 | +0.04(+0.35%) |
Sep 10, 2010 | 12.96 | 13.02 | 12.88 | 13.01 | 1,484,657 | +0.07(+0.55%) |
Sep 09, 2010 | 13.05 | 13.05 | 12.90 | 12.94 | 1,612,234 | +0.01(+0.06%) |
Sep 08, 2010 | 12.68 | 12.97 | 12.68 | 12.93 | 2,497,041 | +0.25(+1.97%) |
Sep 07, 2010 | 12.84 | 12.84 | 12.66 | 12.68 | 1,283,366 | -0.16(-1.24%) |
Sep 03, 2010 | 12.88 | 12.89 | 12.78 | 12.84 | 2,097,566 | +0.03(+0.24%) |
Sep 02, 2010 | 12.71 | 12.82 | 12.65 | 12.81 | 2,365,369 | +0.17(+1.34%) |
Sep 01, 2010 | 12.61 | 12.65 | 12.55 | 12.64 | 1,899,329 | +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 | 1,438,196 | -0.16(-1.30%) |
Aug 27, 2010 | 12.59 | 12.77 | 12.49 | 12.59 | 2,380,932 | +0.21(+1.70%) |
Aug 26, 2010 | 12.33 | 12.40 | 12.27 | 12.38 | 1,604,734 | +0.05(+0.38%) |
Aug 25, 2010 | 12.28 | 12.38 | 12.22 | 12.33 | 2,117,641 | -0.00(-0.03%) |
Aug 24, 2010 | 12.23 | 12.42 | 12.15 | 12.34 | 2,640,358 | +0.01(+0.08%) |
Aug 23, 2010 | 12.46 | 12.50 | 12.32 | 12.33 | 4,930,414 | -0.12(-0.98%) |
Aug 20, 2010 | 12.52 | 12.56 | 12.40 | 12.45 | 3,174,652 | -0.16(-1.25%) |
Aug 19, 2010 | 12.69 | 12.72 | 12.56 | 12.61 | 399,915 | -0.13(-1.01%) |
Aug 18, 2010 | 12.74 | 12.79 | 12.68 | 12.74 | 1,624,818 | -0.05(-0.38%) |
Aug 17, 2010 | 12.76 | 12.86 | 12.69 | 12.78 | 965,932 | +0.07(+0.56%) |
Aug 16, 2010 | 12.58 | 12.74 | 12.50 | 12.71 | 1,467,577 | +0.05(+0.42%) |
Aug 13, 2010 | 12.66 | 12.74 | 12.61 | 12.66 | 1,846,536 | -0.02(-0.19%) |
Aug 12, 2010 | 12.60 | 12.71 | 12.26 | 12.68 | 2,360,623 | +0.23(+1.84%) |
Aug 11, 2010 | 12.64 | 12.67 | 12.45 | 12.46 | 1,663,701 | -0.29(-2.30%) |
Aug 10, 2010 | 12.76 | 12.84 | 12.71 | 12.75 | 2,167,113 | -0.06(-0.49%) |
Aug 09, 2010 | 12.71 | 12.82 | 12.67 | 12.81 | 2,257,444 | +0.11(+0.88%) |
Aug 06, 2010 | 12.70 | 12.70 | 12.47 | 12.70 | 2,967,222 | -0.01(-0.06%) |
Aug 05, 2010 | 13.02 | 13.02 | 12.53 | 12.71 | 6,918,541 | -0.65(-4.85%) |
Aug 04, 2010 | 13.28 | 13.42 | 13.18 | 13.36 | 5,115,676 | +0.13(+0.99%) |
Aug 03, 2010 | 13.45 | 13.48 | 13.12 | 13.23 | 6,932,804 | -0.31(-2.30%) |
Aug 02, 2010 | 13.66 | 13.66 | 13.42 | 13.54 | 2,877,705 | +0.03(+0.23%) |
Jul 30, 2010 | 13.51 | 13.60 | 13.39 | 13.51 | 1,509,676 | -0.04(-0.32%) |
Jul 29, 2010 | 13.74 | 13.74 | 13.39 | 13.55 | 1,665,904 | -0.13(-0.97%) |
Jul 28, 2010 | 13.80 | 13.83 | 13.62 | 13.68 | 903,216 | -0.09(-0.65%) |
Jul 27, 2010 | 13.76 | 13.82 | 13.71 | 13.77 | 214,182 | +0.04(+0.27%) |
Jul 26, 2010 | 13.53 | 13.77 | 13.53 | 13.74 | 1,695,469 | +0.24(+1.78%) |
Jul 23, 2010 | 13.37 | 13.49 | 13.32 | 13.49 | 2,580,179 | +0.13(+0.96%) |
Jul 22, 2010 | 13.45 | 13.49 | 13.30 | 13.37 | 2,122,656 | -0.00(-0.03%) |
Jul 21, 2010 | 13.67 | 13.68 | 13.34 | 13.37 | 3,788,241 | -0.28(-2.06%) |
Jul 20, 2010 | 13.33 | 13.66 | 13.28 | 13.65 | 2,155,195 | +0.24(+1.79%) |
Jul 19, 2010 | 13.25 | 13.42 | 13.21 | 13.41 | 1,900,280 | +0.18(+1.36%) |
Jul 16, 2010 | 13.23 | 13.45 | 13.22 | 13.23 | 1,190,993 | -0.22(-1.64%) |
Jul 15, 2010 | 13.39 | 13.46 | 13.33 | 13.45 | 1,478,368 | +0.04(+0.30%) |
Jul 14, 2010 | 13.34 | 13.41 | 13.27 | 13.41 | 1,642,378 | +0.07(+0.55%) |
Jul 13, 2010 | 13.27 | 13.40 | 13.25 | 13.34 | 1,718,073 | +0.10(+0.72%) |
Jul 12, 2010 | 13.14 | 13.25 | 13.12 | 13.24 | 1,055,612 | +0.06(+0.43%) |
Jul 09, 2010 | 13.18 | 13.22 | 13.06 | 13.18 | 1,930,734 | +0.07(+0.56%) |
Jul 08, 2010 | 12.97 | 13.12 | 12.96 | 13.11 | 3,429,435 | +0.17(+1.32%) |
Jul 07, 2010 | 12.83 | 12.98 | 12.81 | 12.94 | 2,255,805 | +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 | 2,196,168 | -0.01(-0.06%) |
Jul 01, 2010 | 12.77 | 12.79 | 12.63 | 12.77 | 2,839,352 | -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 | 3,645,677 | -0.26(-1.97%) |
Jun 25, 2010 | 13.17 | 13.34 | 13.12 | 13.17 | 2,108,751 | -0.05(-0.37%) |
Jun 24, 2010 | 13.27 | 13.29 | 13.19 | 13.22 | 1,889,771 | -0.07(-0.55%) |
Jun 23, 2010 | 13.33 | 13.39 | 13.24 | 13.29 | 2,201,801 | -0.04(-0.32%) |
Jun 22, 2010 | 13.60 | 13.62 | 13.33 | 13.33 | 2,317,389 | -0.25(-1.86%) |
Jun 21, 2010 | 13.64 | 13.71 | 13.56 | 13.59 | 1,955,967 | +0.03(+0.21%) |
Jun 18, 2010 | 13.56 | 13.78 | 13.53 | 13.56 | 3,427,423 | -0.22(-1.60%) |
Jun 17, 2010 | 13.75 | 13.83 | 13.68 | 13.78 | 1,839,417 | +0.08(+0.58%) |
Jun 16, 2010 | 13.88 | 13.92 | 13.66 | 13.70 | 3,673,845 | -0.28(-2.03%) |
Jun 15, 2010 | 13.90 | 14.01 | 13.90 | 13.98 | 2,012,916 | +0.11(+0.78%) |
Jun 14, 2010 | 14.02 | 14.03 | 13.86 | 13.87 | 3,070,049 | -0.07(-0.51%) |
Jun 11, 2010 | 13.71 | 13.96 | 13.61 | 13.95 | 3,266,063 | +0.19(+1.41%) |
Jun 10, 2010 | 13.72 | 13.81 | 13.71 | 13.75 | 2,908,105 | +0.09(+0.67%) |
Jun 09, 2010 | 13.61 | 13.73 | 13.49 | 13.66 | 2,593,872 | +0.14(+1.04%) |
Jun 08, 2010 | 13.33 | 13.53 | 13.23 | 13.52 | 4,046,213 | +0.16(+1.22%) |
Jun 07, 2010 | 13.25 | 13.45 | 13.25 | 13.36 | 2,377,051 | +0.09(+0.69%) |
Jun 04, 2010 | 13.26 | 13.57 | 13.23 | 13.26 | 2,874,104 | -0.45(-3.30%) |
Jun 03, 2010 | 13.69 | 13.76 | 13.63 | 13.72 | 3,281,425 | +0.02(+0.18%) |
Jun 02, 2010 | 13.48 | 13.69 | 13.44 | 13.69 | 2,836,619 | +0.25(+1.85%) |
Jun 01, 2010 | 13.37 | 13.50 | 13.28 | 13.44 | 2,323,733 | +0.03(+0.23%) |
May 28, 2010 | 13.41 | 13.55 | 13.32 | 13.41 | 2,092,188 | +0.03(+0.24%) |
May 27, 2010 | 13.51 | 13.51 | 13.21 | 13.38 | 2,836,914 | +0.01(+0.11%) |
May 26, 2010 | 13.25 | 13.47 | 13.12 | 13.37 | 3,006,472 | +0.20(+1.55%) |
May 25, 2010 | 13.40 | 13.40 | 13.00 | 13.16 | 4,059,273 | -0.19(-1.45%) |
May 24, 2010 | 13.23 | 13.46 | 13.20 | 13.36 | 2,545,908 | +0.13(+0.95%) |
May 21, 2010 | 13.16 | 13.36 | 13.14 | 13.23 | 2,348,923 | +0.00(+0.02%) |
May 20, 2010 | 13.29 | 13.37 | 13.22 | 13.23 | 2,914,002 | -0.36(-2.63%) |
May 19, 2010 | 13.56 | 13.65 | 13.46 | 13.58 | 1,905,040 | +0.02(+0.15%) |
May 18, 2010 | 13.76 | 13.81 | 13.54 | 13.56 | 1,926,662 | -0.12(-0.86%) |
May 17, 2010 | 13.37 | 13.73 | 13.37 | 13.68 | 3,854,011 | +0.31(+2.33%) |
May 14, 2010 | 13.37 | 13.62 | 13.31 | 13.37 | 2,706,714 | -0.20(-1.50%) |
May 13, 2010 | 13.43 | 13.84 | 13.43 | 13.57 | 3,836,314 | -0.08(-0.58%) |
May 12, 2010 | 13.65 | 13.79 | 13.48 | 13.65 | 3,928,170 | +0.02(+0.18%) |
May 11, 2010 | 13.72 | 13.83 | 13.60 | 13.63 | 8,063,684 | -0.49(-3.44%) |
May 10, 2010 | 14.03 | 14.16 | 13.96 | 14.12 | 3,374,304 | +0.53(+3.94%) |
May 07, 2010 | 13.83 | 13.85 | 13.48 | 13.58 | 4,882,504 | -0.21(-1.50%) |
May 06, 2010 | 14.09 | 14.11 | 13.38 | 13.79 | 4,231,402 | -0.41(-2.87%) |
May 05, 2010 | 14.13 | 14.21 | 14.03 | 14.19 | 2,334,869 | +0.10(+0.69%) |
May 04, 2010 | 14.01 | 14.11 | 13.94 | 14.10 | 1,891,213 | +0.00(+0.03%) |
May 03, 2010 | 14.11 | 14.16 | 13.94 | 14.09 | 2,016,302 | +0.01(+0.06%) |
Apr 30, 2010 | 14.03 | 14.18 | 14.00 | 14.08 | 2,186,057 | +0.09(+0.65%) |
Apr 29, 2010 | 14.00 | 14.03 | 13.79 | 13.99 | 2,517,791 | +0.03(+0.23%) |
Apr 28, 2010 | 14.03 | 14.04 | 13.91 | 13.96 | 1,484,600 | -0.07(-0.49%) |
Apr 27, 2010 | 13.99 | 14.11 | 13.92 | 14.03 | 2,275,776 | +0.00(+0.01%) |
Apr 26, 2010 | 13.89 | 14.05 | 13.82 | 14.03 | 1,543,845 | +0.16(+1.19%) |
Apr 23, 2010 | 13.85 | 13.88 | 13.74 | 13.86 | 1,410,000 | -0.01(-0.04%) |
Apr 22, 2010 | 13.82 | 13.90 | 13.76 | 13.87 | 1,022,684 | -0.01(-0.09%) |
Apr 21, 2010 | 13.81 | 13.90 | 13.69 | 13.88 | 1,345,651 | +0.06(+0.43%) |
Apr 20, 2010 | 13.85 | 13.93 | 13.78 | 13.82 | 1,340,440 | -0.03(-0.19%) |
Apr 19, 2010 | 13.84 | 13.91 | 13.81 | 13.85 | 1,323,384 | -0.05(-0.35%) |
Apr 16, 2010 | 13.90 | 13.97 | 13.83 | 13.90 | 1,878,356 | -0.01(-0.04%) |
Apr 15, 2010 | 13.85 | 13.95 | 13.83 | 13.90 | 918,113 | -0.01(-0.04%) |
Apr 14, 2010 | 13.87 | 13.92 | 13.75 | 13.91 | 1,074,918 | +0.10(+0.72%) |
Apr 13, 2010 | 13.74 | 13.84 | 13.62 | 13.81 | 1,817,076 | +0.02(+0.15%) |
Apr 12, 2010 | 13.73 | 13.84 | 13.59 | 13.79 | 2,741,256 | -0.05(-0.40%) |
Apr 09, 2010 | 13.79 | 13.87 | 13.75 | 13.84 | 881,587 | +0.06(+0.43%) |
Apr 08, 2010 | 13.76 | 13.87 | 13.73 | 13.79 | 1,782,920 | +0.02(+0.18%) |
Apr 07, 2010 | 13.74 | 13.77 | 13.72 | 13.76 | 3,138,484 | +0.02(+0.15%) |
Apr 06, 2010 | 13.75 | 13.80 | 13.72 | 13.74 | 1,773,696 | -0.07(-0.47%) |
Apr 05, 2010 | 13.82 | 13.85 | 13.74 | 13.81 | 799,701 | +0.03(+0.24%) |