Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.46 | 14.54 | 14.37 | 14.48 | 4,656,639 | +0.09(+0.61%) |
Jun 29, 2011 | 14.27 | 14.44 | 14.27 | 14.40 | 4,379,121 | +0.20(+1.43%) |
Jun 28, 2011 | 14.17 | 14.27 | 14.15 | 14.19 | 4,606,306 | +0.07(+0.48%) |
Jun 27, 2011 | 13.94 | 14.17 | 13.94 | 14.13 | 4,534,457 | +0.20(+1.41%) |
Jun 24, 2011 | 13.84 | 14.00 | 13.83 | 13.93 | 7,259,368 | +0.07(+0.54%) |
Jun 23, 2011 | 13.83 | 13.94 | 13.64 | 13.85 | 6,281,173 | -0.09(-0.68%) |
Jun 22, 2011 | 14.04 | 14.15 | 13.95 | 13.95 | 5,064,672 | -0.16(-1.10%) |
Jun 21, 2011 | 14.11 | 14.23 | 14.05 | 14.11 | 8,538,045 | +0.19(+1.36%) |
Jun 20, 2011 | 13.87 | 13.96 | 13.87 | 13.92 | 6,721,359 | +0.12(+0.88%) |
Jun 17, 2011 | 13.68 | 13.81 | 13.57 | 13.79 | 9,419,465 | +0.21(+1.55%) |
Jun 16, 2011 | 13.52 | 13.59 | 13.44 | 13.58 | 5,679,912 | +0.09(+0.70%) |
Jun 15, 2011 | 13.66 | 13.68 | 13.41 | 13.49 | 6,464,519 | -0.30(-2.16%) |
Jun 14, 2011 | 13.71 | 13.85 | 13.67 | 13.79 | 4,967,827 | +0.20(+1.45%) |
Jun 13, 2011 | 13.62 | 13.66 | 13.53 | 13.59 | 6,979,422 | +0.03(+0.25%) |
Jun 10, 2011 | 13.73 | 13.77 | 13.52 | 13.56 | 6,391,390 | -0.25(-1.82%) |
Jun 09, 2011 | 13.82 | 13.90 | 13.70 | 13.81 | 4,296,991 | +0.00(+0.00%) |
Jun 08, 2011 | 13.91 | 13.92 | 13.75 | 13.81 | 5,083,238 | -0.11(-0.78%) |
Jun 07, 2011 | 14.08 | 14.15 | 13.92 | 13.92 | 4,859,333 | -0.12(-0.87%) |
Jun 06, 2011 | 14.19 | 14.22 | 14.03 | 14.04 | 3,940,796 | -0.17(-1.19%) |
Jun 03, 2011 | 14.21 | 14.35 | 14.18 | 14.21 | 4,874,989 | -0.38(-2.60%) |
May 24, 2011 | 14.57 | 14.74 | 14.53 | 14.59 | 6,245,973 | +0.02(+0.14%) |
May 23, 2011 | 14.53 | 14.63 | 14.49 | 14.57 | 5,221,351 | -0.10(-0.69%) |
May 20, 2011 | 14.74 | 14.81 | 14.65 | 14.67 | 6,274,528 | -0.09(-0.60%) |
May 19, 2011 | 14.46 | 14.77 | 14.37 | 14.76 | 7,348,736 | +0.33(+2.30%) |
May 18, 2011 | 14.33 | 14.44 | 14.29 | 14.42 | 5,795,850 | +0.09(+0.61%) |
May 17, 2011 | 14.32 | 14.38 | 14.27 | 14.34 | 3,572,123 | -0.03(-0.24%) |
May 16, 2011 | 14.31 | 14.45 | 14.29 | 14.37 | 3,550,177 | +0.04(+0.28%) |
May 13, 2011 | 14.57 | 14.58 | 14.29 | 14.33 | 4,029,242 | -0.23(-1.58%) |
May 12, 2011 | 14.48 | 14.58 | 14.41 | 14.56 | 4,592,520 | +0.07(+0.47%) |
May 11, 2011 | 14.63 | 14.70 | 14.44 | 14.49 | 3,147,909 | -0.18(-1.20%) |
May 10, 2011 | 14.68 | 14.71 | 14.60 | 14.67 | 4,233,036 | -0.01(-0.05%) |
May 09, 2011 | 14.67 | 14.70 | 14.51 | 14.67 | 3,467,900 | -0.01(-0.09%) |
May 06, 2011 | 14.74 | 14.81 | 14.61 | 14.69 | 3,488,307 | +0.07(+0.51%) |
May 05, 2011 | 14.73 | 14.76 | 14.57 | 14.61 | 4,201,983 | -0.19(-1.28%) |
May 04, 2011 | 14.82 | 14.84 | 14.65 | 14.80 | 5,917,731 | -0.04(-0.27%) |
May 03, 2011 | 14.81 | 14.86 | 14.69 | 14.84 | 4,339,724 | +0.01(+0.05%) |
May 02, 2011 | 14.80 | 14.84 | 14.80 | 14.84 | 3,656,700 | -0.03(-0.18%) |
Apr 29, 2011 | 14.78 | 14.88 | 14.71 | 14.86 | 5,948,294 | +0.02(+0.14%) |
Apr 28, 2011 | 14.59 | 14.88 | 14.58 | 14.84 | 4,403,431 | +0.23(+1.58%) |
Apr 27, 2011 | 14.27 | 14.63 | 14.23 | 14.61 | 9,545,278 | +0.39(+2.76%) |
Apr 26, 2011 | 14.27 | 14.29 | 14.17 | 14.22 | 5,843,274 | -0.04(-0.28%) |
Apr 25, 2011 | 14.31 | 14.35 | 14.22 | 14.26 | 5,884,175 | -0.05(-0.33%) |
Apr 21, 2011 | 14.29 | 14.33 | 14.21 | 14.31 | 3,384,015 | +0.07(+0.52%) |
Apr 20, 2011 | 14.33 | 14.34 | 14.21 | 14.23 | 6,242,683 | +0.06(+0.43%) |
Apr 19, 2011 | 14.28 | 14.29 | 14.09 | 14.17 | 4,710,619 | -0.10(-0.71%) |
Apr 18, 2011 | 14.35 | 14.37 | 14.13 | 14.27 | 5,337,432 | -0.24(-1.68%) |
Apr 15, 2011 | 14.33 | 14.56 | 14.33 | 14.52 | 5,849,898 | +0.20(+1.42%) |
Apr 14, 2011 | 14.43 | 14.59 | 14.13 | 14.31 | 8,640,352 | -0.19(-1.31%) |
Apr 13, 2011 | 14.51 | 14.55 | 14.44 | 14.50 | 4,045,583 | +0.02(+0.14%) |
Apr 12, 2011 | 14.49 | 14.59 | 14.40 | 14.48 | 4,365,356 | -0.09(-0.65%) |
Apr 11, 2011 | 14.39 | 14.68 | 14.38 | 14.58 | 6,492,728 | +0.18(+1.22%) |
Apr 08, 2011 | 14.42 | 14.48 | 14.34 | 14.40 | 4,105,678 | +0.02(+0.14%) |
Apr 07, 2011 | 14.49 | 14.51 | 14.34 | 14.38 | 8,040,089 | -0.16(-1.07%) |
Apr 06, 2011 | 14.38 | 14.56 | 14.36 | 14.54 | 4,425,043 | +0.20(+1.42%) |
Apr 05, 2011 | 14.39 | 14.44 | 14.31 | 14.34 | 4,139,670 | -0.10(-0.70%) |
Apr 04, 2011 | 14.38 | 14.51 | 14.37 | 14.44 | 3,742,104 | +0.07(+0.47%) |
Apr 01, 2011 | 14.35 | 14.42 | 14.31 | 14.37 | 5,846,301 | +0.05(+0.38%) |
Mar 31, 2011 | 14.26 | 14.38 | 14.21 | 14.31 | 2,928,350 | -0.01(-0.09%) |
Mar 30, 2011 | 14.34 | 14.36 | 14.28 | 14.33 | 2,684,884 | +0.05(+0.33%) |
Mar 29, 2011 | 14.11 | 14.28 | 14.06 | 14.28 | 3,111,689 | +0.16(+1.10%) |
Mar 28, 2011 | 14.15 | 14.19 | 14.13 | 14.13 | 2,416,484 | -0.01(-0.10%) |
Mar 25, 2011 | 14.15 | 14.19 | 14.06 | 14.14 | 3,664,538 | +0.00(+0.00%) |
Mar 24, 2011 | 14.05 | 14.17 | 13.98 | 14.14 | 4,294,709 | +0.14(+1.02%) |
Mar 23, 2011 | 14.08 | 14.15 | 13.90 | 14.00 | 6,281,277 | -0.18(-1.24%) |
Mar 22, 2011 | 14.15 | 14.23 | 14.12 | 14.17 | 2,895,026 | +0.01(+0.05%) |
Mar 21, 2011 | 14.16 | 14.18 | 14.11 | 14.17 | 4,972,997 | +0.16(+1.16%) |
Mar 18, 2011 | 14.04 | 14.22 | 13.96 | 14.00 | 7,598,418 | +0.12(+0.83%) |
Mar 17, 2011 | 14.00 | 14.00 | 13.71 | 13.89 | 5,655,020 | +0.12(+0.89%) |
Mar 16, 2011 | 13.71 | 13.97 | 13.58 | 13.77 | 11,785,775 | +0.02(+0.15%) |
Mar 15, 2011 | 13.71 | 13.84 | 13.67 | 13.75 | 4,716,040 | -0.19(-1.36%) |
Mar 14, 2011 | 14.00 | 14.06 | 13.86 | 13.94 | 4,742,390 | -0.19(-1.34%) |
Mar 11, 2011 | 13.97 | 14.18 | 13.93 | 14.13 | 4,449,577 | +0.04(+0.29%) |
Mar 10, 2011 | 14.12 | 14.23 | 13.97 | 14.08 | 7,353,650 | -0.20(-1.38%) |
Mar 09, 2011 | 14.21 | 14.35 | 14.13 | 14.28 | 3,436,915 | +0.01(+0.10%) |
Mar 08, 2011 | 14.08 | 14.39 | 14.08 | 14.27 | 6,431,982 | +0.24(+1.74%) |
Mar 07, 2011 | 14.16 | 14.22 | 13.98 | 14.02 | 5,026,568 | -0.12(-0.86%) |
Mar 04, 2011 | 14.21 | 14.27 | 13.95 | 14.15 | 8,412,744 | +0.21(+1.51%) |
Mar 03, 2011 | 13.73 | 14.03 | 13.73 | 13.94 | 6,283,043 | +0.30(+2.19%) |
Mar 02, 2011 | 13.83 | 13.94 | 13.62 | 13.64 | 4,126,520 | -0.24(-1.76%) |
Mar 01, 2011 | 14.13 | 14.14 | 13.87 | 13.88 | 7,195,717 | -0.23(-1.63%) |
Feb 28, 2011 | 13.86 | 14.11 | 13.85 | 14.11 | 5,502,354 | +0.27(+1.96%) |
Feb 25, 2011 | 13.75 | 13.85 | 13.67 | 13.84 | 3,807,642 | +0.12(+0.89%) |
Feb 24, 2011 | 13.63 | 13.76 | 13.56 | 13.72 | 5,429,209 | +0.06(+0.45%) |
Feb 23, 2011 | 13.63 | 13.74 | 13.57 | 13.66 | 5,380,388 | +0.05(+0.35%) |
Feb 22, 2011 | 13.64 | 13.81 | 13.60 | 13.61 | 5,606,538 | -0.21(-1.52%) |
Feb 18, 2011 | 13.80 | 13.87 | 13.78 | 13.82 | 5,432,632 | +0.00(+0.00%) |
Feb 17, 2011 | 13.68 | 13.84 | 13.66 | 13.82 | 4,009,733 | +0.13(+0.94%) |
Feb 16, 2011 | 13.64 | 13.89 | 13.63 | 13.69 | 4,888,261 | +0.03(+0.25%) |
Feb 15, 2011 | 13.45 | 13.73 | 13.45 | 13.66 | 6,342,626 | +0.14(+1.00%) |
Feb 14, 2011 | 13.65 | 13.66 | 13.50 | 13.52 | 4,203,318 | -0.13(-0.94%) |
Feb 11, 2011 | 13.60 | 13.68 | 13.54 | 13.65 | 3,894,830 | +0.02(+0.15%) |
Feb 10, 2011 | 13.64 | 13.66 | 13.50 | 13.63 | 6,750,572 | -0.05(-0.40%) |
Feb 09, 2011 | 13.70 | 13.73 | 13.59 | 13.69 | 4,618,550 | -0.01(-0.10%) |
Feb 08, 2011 | 13.59 | 13.71 | 13.51 | 13.70 | 5,515,954 | +0.12(+0.90%) |
Feb 07, 2011 | 13.65 | 13.65 | 13.52 | 13.58 | 5,048,928 | -0.06(-0.45%) |
Feb 04, 2011 | 13.56 | 13.66 | 13.50 | 13.64 | 9,567,978 | +0.18(+1.31%) |
Feb 03, 2011 | 13.44 | 13.48 | 13.31 | 13.46 | 4,429,162 | +0.01(+0.05%) |
Feb 02, 2011 | 13.51 | 13.62 | 13.42 | 13.45 | 6,231,044 | -0.10(-0.75%) |
Feb 01, 2011 | 13.47 | 13.58 | 13.41 | 13.56 | 4,911,823 | +0.14(+1.01%) |
Jan 31, 2011 | 13.31 | 13.53 | 13.31 | 13.42 | 5,578,409 | +0.10(+0.76%) |
Jan 28, 2011 | 13.56 | 13.61 | 13.26 | 13.32 | 36,034,704 | -0.22(-1.65%) |
Jan 27, 2011 | 13.54 | 13.58 | 13.47 | 13.54 | 4,023,992 | +0.00(+0.00%) |
Jan 26, 2011 | 13.50 | 13.59 | 13.41 | 13.54 | 7,270,336 | +0.09(+0.70%) |
Jan 25, 2011 | 13.27 | 13.50 | 13.19 | 13.45 | 8,136,971 | +0.26(+1.95%) |
Jan 24, 2011 | 13.05 | 13.20 | 12.98 | 13.19 | 5,445,914 | +0.15(+1.17%) |
Jan 21, 2011 | 13.27 | 13.30 | 13.04 | 13.04 | 26,913,132 | -0.22(-1.65%) |
Jan 20, 2011 | 12.95 | 13.28 | 12.95 | 13.26 | 9,658,661 | +0.43(+3.36%) |
Jan 19, 2011 | 12.95 | 12.97 | 12.75 | 12.83 | 6,238,661 | -0.17(-1.28%) |
Jan 18, 2011 | 12.95 | 13.09 | 12.93 | 12.99 | 5,361,607 | +0.07(+0.51%) |
Jan 14, 2011 | 12.72 | 12.93 | 12.70 | 12.93 | 4,268,440 | +0.21(+1.62%) |
Jan 13, 2011 | 12.79 | 12.79 | 12.69 | 12.72 | 3,197,367 | -0.05(-0.36%) |
Jan 12, 2011 | 12.80 | 12.88 | 12.75 | 12.77 | 6,156,018 | -0.03(-0.21%) |
Jan 11, 2011 | 12.83 | 12.91 | 12.71 | 12.79 | 8,949,151 | -0.02(-0.16%) |
Jan 10, 2011 | 13.02 | 13.03 | 12.79 | 12.81 | 22,286,764 | -0.29(-2.23%) |
Jan 07, 2011 | 13.28 | 13.29 | 13.09 | 13.11 | 18,047,920 | -0.14(-1.05%) |
Jan 06, 2011 | 13.36 | 13.39 | 13.22 | 13.24 | 16,427,483 | -0.12(-0.89%) |
Jan 05, 2011 | 13.24 | 13.39 | 13.21 | 13.36 | 3,413,606 | +0.05(+0.40%) |
Jan 04, 2011 | 13.35 | 13.35 | 13.23 | 13.31 | 4,040,955 | -0.04(-0.30%) |
Jan 03, 2011 | 13.34 | 13.38 | 13.27 | 13.35 | 4,090,204 | +0.16(+1.21%) |
Dec 31, 2010 | 13.17 | 13.27 | 13.13 | 13.19 | 3,446,473 | +0.00(+0.00%) |
Dec 30, 2010 | 13.16 | 13.20 | 13.12 | 13.19 | 4,195,817 | +0.05(+0.35%) |
Dec 29, 2010 | 13.09 | 13.18 | 13.05 | 13.14 | 3,592,945 | +0.10(+0.76%) |
Dec 28, 2010 | 13.12 | 13.13 | 12.97 | 13.05 | 3,592,779 | -0.08(-0.61%) |
Dec 27, 2010 | 13.05 | 13.15 | 13.05 | 13.12 | 2,776,336 | +0.01(+0.10%) |
Dec 23, 2010 | 13.16 | 13.20 | 13.09 | 13.11 | 2,554,446 | -0.05(-0.35%) |
Dec 22, 2010 | 13.14 | 13.23 | 13.14 | 13.16 | 4,342,245 | +0.01(+0.05%) |
Dec 21, 2010 | 13.13 | 13.20 | 13.04 | 13.15 | 6,854,152 | +0.09(+0.66%) |
Dec 20, 2010 | 13.06 | 13.11 | 12.99 | 13.07 | 4,286,591 | +0.04(+0.31%) |
Dec 17, 2010 | 13.11 | 13.15 | 12.97 | 13.03 | 11,658,991 | -0.09(-0.71%) |
Dec 16, 2010 | 13.09 | 13.21 | 13.04 | 13.12 | 8,350,764 | +0.01(+0.05%) |
Dec 15, 2010 | 12.92 | 13.13 | 12.88 | 13.11 | 10,650,711 | +0.20(+1.52%) |
Dec 14, 2010 | 13.05 | 13.17 | 12.90 | 12.92 | 11,676,692 | -0.27(-2.06%) |
Dec 13, 2010 | 13.31 | 13.35 | 13.18 | 13.19 | 7,087,554 | -0.06(-0.48%) |
Dec 10, 2010 | 13.21 | 13.28 | 13.17 | 13.25 | 4,761,599 | +0.06(+0.48%) |
Dec 09, 2010 | 13.21 | 13.28 | 13.12 | 13.19 | 4,022,984 | +0.04(+0.34%) |
Dec 08, 2010 | 13.10 | 13.18 | 13.08 | 13.14 | 4,048,120 | +0.04(+0.29%) |
Dec 07, 2010 | 13.24 | 13.24 | 13.10 | 13.11 | 5,750,040 | -0.03(-0.19%) |
Dec 06, 2010 | 13.12 | 13.18 | 13.07 | 13.13 | 9,717,575 | -0.04(-0.34%) |
Dec 03, 2010 | 13.12 | 13.20 | 13.02 | 13.17 | 5,424,514 | -0.03(-0.24%) |
Dec 02, 2010 | 12.99 | 13.22 | 12.94 | 13.21 | 18,901,380 | +0.21(+1.65%) |
Dec 01, 2010 | 13.05 | 13.05 | 12.91 | 12.99 | 22,418,746 | +0.14(+1.08%) |
Nov 30, 2010 | 12.81 | 12.92 | 12.79 | 12.85 | 34,157,384 | -0.10(-0.78%) |
Nov 29, 2010 | 13.00 | 13.00 | 12.83 | 12.95 | 6,078,729 | -0.09(-0.73%) |
Nov 26, 2010 | 13.06 | 13.16 | 13.04 | 13.05 | 2,285,886 | -0.13(-1.01%) |
Nov 24, 2010 | 13.15 | 13.18 | 13.18 | 13.18 | 5,812,015 | +0.13(+0.97%) |
Nov 23, 2010 | 13.12 | 13.18 | 13.05 | 13.05 | 7,546,527 | -0.20(-1.48%) |
Nov 22, 2010 | 13.04 | 13.28 | 13.00 | 13.25 | 19,737,702 | +0.13(+1.01%) |
Nov 19, 2010 | 13.17 | 13.17 | 13.04 | 13.12 | 5,914,124 | -0.09(-0.72%) |
Nov 18, 2010 | 13.16 | 13.30 | 13.14 | 13.21 | 4,690,860 | +0.16(+1.26%) |
Nov 17, 2010 | 13.17 | 13.22 | 13.02 | 13.05 | 7,297,085 | -0.13(-0.96%) |
Nov 16, 2010 | 13.34 | 13.38 | 13.12 | 13.17 | 6,470,730 | -0.22(-1.65%) |
Nov 15, 2010 | 13.43 | 13.48 | 13.32 | 13.40 | 9,031,882 | +0.01(+0.09%) |
Nov 12, 2010 | 13.59 | 13.65 | 13.36 | 13.38 | 5,209,299 | -0.25(-1.85%) |
Nov 11, 2010 | 13.55 | 13.74 | 13.53 | 13.64 | 4,802,788 | -0.07(-0.51%) |
Nov 10, 2010 | 13.53 | 13.71 | 13.45 | 13.71 | 6,182,998 | +0.15(+1.07%) |
Nov 09, 2010 | 13.79 | 13.80 | 13.53 | 13.56 | 8,278,359 | -0.18(-1.33%) |
Nov 08, 2010 | 13.73 | 13.84 | 13.70 | 13.74 | 4,055,899 | -0.12(-0.87%) |
Nov 05, 2010 | 13.88 | 13.98 | 13.75 | 13.86 | 6,352,416 | -0.02(-0.14%) |
Nov 04, 2010 | 13.70 | 13.90 | 13.61 | 13.88 | 6,723,569 | +0.28(+2.09%) |
Nov 03, 2010 | 13.56 | 13.60 | 13.39 | 13.60 | 4,902,860 | +0.07(+0.51%) |
Nov 02, 2010 | 13.53 | 13.65 | 13.47 | 13.53 | 4,806,919 | +0.11(+0.80%) |
Nov 01, 2010 | 13.45 | 13.59 | 13.33 | 13.42 | 3,752,378 | +0.05(+0.38%) |
Oct 29, 2010 | 13.41 | 13.48 | 13.29 | 13.37 | 25,458,304 | -0.11(-0.84%) |
Oct 28, 2010 | 13.58 | 13.58 | 13.35 | 13.48 | 5,811,836 | -0.01(-0.09%) |
Oct 27, 2010 | 13.42 | 13.52 | 13.29 | 13.50 | 6,708,947 | +0.22(+1.67%) |
Oct 25, 2010 | 13.35 | 13.42 | 13.26 | 13.28 | 5,002,693 | +0.03(+0.19%) |
Oct 22, 2010 | 13.19 | 13.26 | 13.05 | 13.25 | 5,256,455 | +0.27(+2.09%) |
Oct 21, 2010 | 13.09 | 13.16 | 12.88 | 12.98 | 4,790,462 | -0.06(-0.44%) |
Oct 20, 2010 | 12.88 | 13.17 | 12.83 | 13.04 | 5,672,145 | +0.20(+1.58%) |
Oct 19, 2010 | 12.95 | 13.02 | 12.74 | 12.83 | 7,856,018 | -0.22(-1.69%) |
Oct 18, 2010 | 13.08 | 13.08 | 12.97 | 13.05 | 5,332,771 | -0.03(-0.24%) |
Oct 15, 2010 | 13.31 | 13.31 | 12.92 | 13.09 | 7,264,135 | -0.11(-0.81%) |
Oct 14, 2010 | 13.43 | 13.59 | 12.96 | 13.19 | 10,355,053 | -0.28(-2.06%) |
Oct 13, 2010 | 13.43 | 13.59 | 13.31 | 13.47 | 3,752,756 | +0.13(+0.95%) |
Oct 12, 2010 | 13.28 | 13.36 | 13.18 | 13.35 | 4,218,609 | +0.01(+0.09%) |
Oct 11, 2010 | 13.33 | 13.38 | 13.26 | 13.33 | 2,485,879 | -0.01(-0.09%) |
Oct 08, 2010 | 13.35 | 13.39 | 13.21 | 13.35 | 2,919,232 | +0.06(+0.43%) |
Oct 07, 2010 | 13.35 | 13.41 | 13.23 | 13.29 | 3,339,136 | +0.01(+0.05%) |
Oct 06, 2010 | 13.31 | 13.34 | 13.21 | 13.28 | 3,280,066 | -0.08(-0.61%) |
Oct 05, 2010 | 13.11 | 13.40 | 12.95 | 13.36 | 5,021,690 | +0.34(+2.62%) |
Oct 04, 2010 | 13.14 | 13.24 | 12.97 | 13.02 | 4,218,585 | -0.16(-1.20%) |
Oct 01, 2010 | 13.18 | 13.31 | 13.08 | 13.18 | 5,251,601 | -0.01(-0.06%) |
Sep 30, 2010 | 13.19 | 13.45 | 13.16 | 13.19 | 34,705 | +0.05(+0.35%) |
Sep 29, 2010 | 13.40 | 13.40 | 13.10 | 13.14 | 7,495,342 | -0.35(-2.58%) |
Sep 28, 2010 | 13.38 | 13.52 | 13.24 | 13.49 | 57,898 | +0.17(+1.28%) |
Sep 27, 2010 | 13.51 | 13.51 | 13.31 | 13.32 | 4,570,829 | -0.16(-1.22%) |
Sep 24, 2010 | 13.27 | 13.48 | 13.27 | 13.48 | 4,908,071 | +0.37(+2.79%) |
Sep 23, 2010 | 13.12 | 13.33 | 13.12 | 13.12 | 4,080,051 | -0.22(-1.66%) |
Sep 22, 2010 | 13.49 | 13.56 | 13.33 | 13.34 | 5,940,412 | -0.17(-1.26%) |
Sep 21, 2010 | 13.55 | 13.64 | 13.45 | 13.51 | 6,148,588 | -0.03(-0.19%) |
Sep 20, 2010 | 13.36 | 13.55 | 13.31 | 13.54 | 5,399,867 | +0.19(+1.42%) |
Sep 17, 2010 | 13.35 | 13.40 | 13.26 | 13.35 | 5,981,451 | +0.23(+1.78%) |
Sep 15, 2010 | 12.88 | 13.11 | 12.80 | 13.11 | 122,458 | +0.15(+1.12%) |
Sep 14, 2010 | 13.01 | 13.05 | 12.94 | 12.97 | 4,375,569 | -0.10(-0.77%) |
Sep 13, 2010 | 13.03 | 13.08 | 12.97 | 13.07 | 4,343,581 | +0.21(+1.62%) |
Sep 10, 2010 | 12.93 | 13.00 | 12.85 | 12.86 | 5,987,686 | -0.03(-0.25%) |
Sep 09, 2010 | 13.25 | 13.27 | 12.87 | 12.89 | 10,193 | -0.23(-1.73%) |
Sep 08, 2010 | 12.97 | 13.14 | 12.97 | 13.12 | 4,106,754 | +0.18(+1.42%) |
Sep 07, 2010 | 13.02 | 13.11 | 12.92 | 12.93 | 1,131 | -0.17(-1.30%) |
Sep 03, 2010 | 13.08 | 13.11 | 12.87 | 13.11 | 6,444,901 | +0.12(+0.92%) |
Sep 02, 2010 | 12.88 | 12.99 | 12.81 | 12.99 | 740 | +0.13(+1.03%) |
Sep 01, 2010 | 12.63 | 12.87 | 12.53 | 12.85 | 7,110,799 | +0.36(+2.88%) |
Aug 31, 2010 | 12.47 | 12.59 | 12.30 | 12.49 | 83,084 | -0.05(-0.40%) |
Aug 30, 2010 | 12.52 | 12.59 | 12.46 | 12.54 | 7,391,854 | -0.03(-0.25%) |
Aug 27, 2010 | 12.57 | 12.57 | 12.21 | 12.57 | 5,321,530 | +0.23(+1.89%) |
Aug 26, 2010 | 12.34 | 12.40 | 12.22 | 12.34 | 16,499 | +0.00(+0.00%) |
Aug 25, 2010 | 12.09 | 12.38 | 12.04 | 12.34 | 20,407 | +0.16(+1.30%) |
Aug 24, 2010 | 12.10 | 12.30 | 12.10 | 12.18 | 1,414 | -0.06(-0.52%) |
Aug 23, 2010 | 12.37 | 12.39 | 12.25 | 12.25 | 3,904,224 | -0.04(-0.36%) |
Aug 20, 2010 | 12.27 | 12.36 | 12.20 | 12.29 | 5,579,926 | -0.04(-0.31%) |
Aug 19, 2010 | 12.43 | 12.46 | 12.32 | 12.33 | 1,414 | -0.13(-1.01%) |
Aug 18, 2010 | 12.15 | 12.47 | 12.13 | 12.45 | 11,453,791 | +0.29(+2.39%) |
Aug 17, 2010 | 12.18 | 12.26 | 12.11 | 12.16 | 6,121 | +0.11(+0.89%) |
Aug 16, 2010 | 12.06 | 12.13 | 11.99 | 12.06 | 4,250,675 | -0.06(-0.52%) |
Aug 13, 2010 | 12.12 | 12.25 | 12.06 | 12.12 | 3,306,058 | -0.01(-0.05%) |
Aug 12, 2010 | 11.97 | 12.15 | 11.97 | 12.13 | 5,784,010 | -0.01(-0.05%) |
Aug 11, 2010 | 12.35 | 12.35 | 12.11 | 12.13 | 4,855,657 | -0.35(-2.79%) |
Aug 10, 2010 | 12.40 | 12.57 | 12.38 | 12.48 | 4,036,830 | -0.04(-0.30%) |
Aug 09, 2010 | 12.50 | 12.53 | 12.42 | 12.52 | 3,426,100 | +0.10(+0.81%) |
Aug 06, 2010 | 12.42 | 12.44 | 12.22 | 12.42 | 3,512,669 | -0.06(-0.51%) |
Aug 05, 2010 | 12.37 | 12.49 | 12.33 | 12.48 | 3,858,796 | +0.04(+0.36%) |
Aug 04, 2010 | 12.45 | 12.56 | 12.33 | 12.44 | 6,929,372 | +0.04(+0.36%) |
Aug 03, 2010 | 12.59 | 12.59 | 12.37 | 12.39 | 20,405 | -0.23(-1.85%) |
Aug 02, 2010 | 12.63 | 12.66 | 12.48 | 12.63 | 4,561,117 | +0.21(+1.73%) |
Jul 30, 2010 | 12.41 | 12.50 | 12.27 | 12.41 | 4,260,488 | -0.04(-0.35%) |
Jul 29, 2010 | 12.61 | 12.66 | 12.40 | 12.45 | 6,395,371 | -0.28(-2.23%) |
Jul 28, 2010 | 12.74 | 12.74 | 12.50 | 12.74 | 15,086 | +0.00(+0.00%) |
Jul 27, 2010 | 12.74 | 12.83 | 12.68 | 12.74 | 11,340 | -0.01(-0.10%) |
Jul 26, 2010 | 12.54 | 12.76 | 12.54 | 12.75 | 5,792,814 | +0.20(+1.56%) |
Jul 23, 2010 | 12.37 | 12.57 | 12.31 | 12.56 | 6,636,551 | +0.14(+1.12%) |
Jul 22, 2010 | 12.26 | 12.43 | 12.25 | 12.42 | 6,523,154 | +0.26(+2.13%) |
Jul 21, 2010 | 12.64 | 12.64 | 12.14 | 12.16 | 7,895,268 | -0.34(-2.73%) |
Jul 20, 2010 | 12.50 | 12.52 | 12.20 | 12.50 | 8,486,775 | +0.08(+0.66%) |
Jul 19, 2010 | 12.42 | 12.49 | 12.32 | 12.42 | 5,524,948 | +0.04(+0.31%) |
Jul 16, 2010 | 12.38 | 12.65 | 12.36 | 12.38 | 10,545,742 | -0.30(-2.39%) |
Jul 15, 2010 | 12.71 | 12.73 | 12.49 | 12.68 | 12,321,501 | -0.03(-0.20%) |
Jul 14, 2010 | 12.33 | 12.86 | 12.33 | 12.71 | 13,766,364 | +0.17(+1.36%) |
Jul 13, 2010 | 12.63 | 12.64 | 12.49 | 12.54 | 6,933,173 | +0.02(+0.15%) |
Jul 12, 2010 | 12.59 | 12.60 | 12.44 | 12.52 | 3,616,102 | -0.09(-0.75%) |
Jul 09, 2010 | 12.61 | 12.69 | 12.42 | 12.61 | 6,538,907 | +0.18(+1.42%) |
Jul 08, 2010 | 12.32 | 12.47 | 12.20 | 12.44 | 6,437,143 | +0.20(+1.60%) |
Jul 07, 2010 | 11.90 | 12.26 | 11.84 | 12.24 | 6,964,439 | +0.40(+3.42%) |
Jul 06, 2010 | 11.84 | 12.13 | 11.73 | 11.84 | 9,669 | +0.07(+0.59%) |
Jul 02, 2010 | 11.77 | 11.90 | 11.66 | 11.77 | 4,279,544 | -0.02(-0.16%) |