Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.08 | 12.40 | 12.08 | 12.17 | 45,872 | -0.29(-2.30%) |
Sep 29, 2011 | 12.55 | 12.61 | 12.02 | 12.46 | 80,721 | +0.10(+0.82%) |
Sep 28, 2011 | 12.68 | 12.71 | 12.36 | 12.36 | 37,226 | -0.24(-1.92%) |
Sep 27, 2011 | 12.75 | 12.85 | 12.57 | 12.60 | 29,707 | +0.09(+0.69%) |
Sep 26, 2011 | 12.34 | 12.51 | 12.11 | 12.51 | 25,462 | +0.35(+2.86%) |
Sep 23, 2011 | 12.05 | 12.22 | 12.04 | 12.16 | 42,333 | +0.03(+0.21%) |
Sep 22, 2011 | 12.22 | 12.22 | 11.97 | 12.14 | 80,607 | -0.45(-3.54%) |
Sep 21, 2011 | 12.96 | 12.98 | 12.56 | 12.58 | 245,800 | -0.40(-3.06%) |
Sep 20, 2011 | 13.04 | 13.19 | 12.97 | 12.98 | 53,239 | -0.06(-0.49%) |
Sep 19, 2011 | 13.00 | 13.09 | 12.90 | 13.04 | 29,948 | -0.15(-1.15%) |
Sep 16, 2011 | 13.18 | 13.25 | 13.10 | 13.20 | 26,586 | +0.07(+0.56%) |
Sep 15, 2011 | 13.09 | 13.14 | 12.87 | 13.12 | 19,012 | +0.18(+1.41%) |
Sep 14, 2011 | 12.82 | 13.07 | 12.68 | 12.94 | 59,579 | +0.23(+1.79%) |
Sep 13, 2011 | 12.67 | 12.76 | 12.67 | 12.71 | 18,771 | +0.08(+0.67%) |
Sep 12, 2011 | 12.38 | 12.63 | 12.24 | 12.63 | 25,737 | +0.07(+0.53%) |
Sep 09, 2011 | 12.70 | 12.70 | 12.48 | 12.56 | 155,140 | -0.36(-2.82%) |
Sep 08, 2011 | 12.73 | 13.07 | 12.73 | 12.93 | 77,325 | -0.08(-0.64%) |
Sep 07, 2011 | 12.86 | 13.02 | 12.23 | 13.01 | 137,323 | +0.47(+3.73%) |
Sep 06, 2011 | 12.46 | 12.55 | 12.44 | 12.54 | 24,516 | -0.23(-1.79%) |
Sep 02, 2011 | 12.58 | 13.04 | 12.58 | 12.77 | 28,427 | -0.34(-2.60%) |
Sep 01, 2011 | 13.27 | 13.35 | 13.11 | 13.11 | 34,024 | -0.19(-1.42%) |
Aug 31, 2011 | 13.30 | 13.41 | 13.23 | 13.30 | 57,928 | +0.10(+0.74%) |
Aug 30, 2011 | 13.09 | 13.26 | 13.03 | 13.20 | 102,018 | +0.05(+0.40%) |
Aug 29, 2011 | 12.93 | 13.15 | 12.93 | 13.15 | 65,257 | +0.35(+2.76%) |
Aug 26, 2011 | 12.47 | 12.80 | 12.46 | 12.80 | 44,985 | +0.22(+1.73%) |
Aug 25, 2011 | 12.83 | 12.84 | 12.55 | 12.58 | 59,951 | -0.22(-1.72%) |
Aug 24, 2011 | 12.64 | 12.82 | 12.60 | 12.80 | 118,416 | +0.17(+1.31%) |
Aug 23, 2011 | 12.28 | 12.63 | 12.25 | 12.63 | 116,481 | +0.36(+2.89%) |
Aug 22, 2011 | 12.52 | 12.52 | 12.19 | 12.28 | 53,716 | -0.01(-0.06%) |
Aug 19, 2011 | 12.28 | 12.52 | 12.17 | 12.29 | 91,581 | -0.16(-1.28%) |
Aug 18, 2011 | 12.59 | 12.61 | 12.31 | 12.45 | 52,399 | -0.54(-4.19%) |
Aug 17, 2011 | 13.06 | 13.13 | 12.90 | 12.99 | 64,948 | +0.05(+0.40%) |
Aug 16, 2011 | 12.90 | 13.01 | 12.82 | 12.94 | 158,265 | -0.10(-0.74%) |
Aug 15, 2011 | 12.87 | 13.04 | 12.87 | 13.04 | 158,553 | +0.30(+2.39%) |
Aug 12, 2011 | 12.79 | 12.88 | 12.60 | 12.73 | 83,610 | -0.01(-0.08%) |
Aug 11, 2011 | 12.29 | 12.75 | 12.24 | 12.74 | 105,858 | +0.56(+4.64%) |
Aug 10, 2011 | 12.42 | 12.44 | 12.17 | 12.18 | 162,620 | -0.25(-1.99%) |
Aug 09, 2011 | 12.91 | 12.45 | 11.92 | 12.42 | 202,064 | +0.33(+2.72%) |
Aug 08, 2011 | 12.58 | 12.90 | 11.99 | 12.10 | 364,183 | -0.89(-6.85%) |
Aug 05, 2011 | 12.98 | 13.16 | 12.61 | 12.99 | 438,969 | +0.04(+0.31%) |
Aug 04, 2011 | 13.39 | 13.39 | 12.94 | 12.95 | 113,884 | -0.67(-4.95%) |
Aug 03, 2011 | 13.15 | 13.62 | 13.15 | 13.62 | 229,770 | +0.07(+0.51%) |
Aug 02, 2011 | 13.79 | 13.85 | 13.54 | 13.55 | 209,127 | -0.37(-2.69%) |
Aug 01, 2011 | 14.36 | 14.36 | 13.79 | 13.93 | 209,879 | -0.08(-0.59%) |
Jul 29, 2011 | 13.95 | 14.09 | 13.85 | 14.01 | 55,102 | -0.08(-0.59%) |
Jul 28, 2011 | 14.14 | 14.25 | 14.08 | 14.09 | 32,203 | -0.06(-0.42%) |
Jul 27, 2011 | 14.36 | 14.42 | 14.14 | 14.15 | 80,256 | -0.32(-2.24%) |
Jul 26, 2011 | 14.57 | 14.57 | 14.47 | 14.47 | 22,699 | -0.07(-0.46%) |
Jul 25, 2011 | 14.47 | 14.61 | 14.29 | 14.54 | 53,159 | -0.09(-0.62%) |
Jul 22, 2011 | 14.62 | 14.64 | 14.60 | 14.63 | 42,058 | +0.01(+0.08%) |
Jul 21, 2011 | 14.52 | 14.65 | 14.46 | 14.62 | 314,284 | +0.22(+1.53%) |
Jul 20, 2011 | 14.47 | 14.47 | 14.38 | 14.40 | 403,056 | +0.02(+0.13%) |
Jul 19, 2011 | 14.32 | 14.38 | 14.29 | 14.38 | 32,060 | +0.18(+1.25%) |
Jul 18, 2011 | 14.28 | 14.28 | 13.95 | 14.20 | 69,274 | -0.10(-0.73%) |
Jul 15, 2011 | 14.29 | 14.31 | 14.21 | 14.31 | 81,667 | +0.04(+0.25%) |
Jul 14, 2011 | 14.42 | 14.44 | 14.27 | 14.27 | 21,572 | -0.04(-0.30%) |
Jul 13, 2011 | 14.33 | 14.46 | 14.29 | 14.31 | 84,189 | +0.03(+0.20%) |
Jul 12, 2011 | 14.31 | 14.42 | 14.28 | 14.28 | 53,459 | -0.07(-0.50%) |
Jul 11, 2011 | 14.52 | 14.52 | 14.35 | 14.36 | 60,424 | -0.27(-1.84%) |
Jul 08, 2011 | 14.53 | 14.63 | 14.52 | 14.63 | 29,145 | -0.11(-0.74%) |
Jul 07, 2011 | 14.69 | 14.77 | 14.68 | 14.73 | 228,904 | +0.17(+1.14%) |
Jul 06, 2011 | 14.55 | 14.60 | 14.52 | 14.57 | 70,114 | +0.02(+0.17%) |
Jul 05, 2011 | 14.54 | 14.57 | 14.52 | 14.54 | 40,094 | -0.05(-0.31%) |
Jul 01, 2011 | 14.37 | 14.61 | 14.33 | 14.59 | 36,077 | +0.21(+1.46%) |
Jun 30, 2011 | 14.26 | 14.39 | 14.26 | 14.38 | 99,881 | +0.15(+1.08%) |
Jun 29, 2011 | 14.20 | 14.32 | 14.09 | 14.23 | 57,489 | +0.12(+0.87%) |
Jun 28, 2011 | 13.98 | 14.10 | 13.98 | 14.10 | 34,789 | +0.18(+1.29%) |
Jun 27, 2011 | 13.76 | 13.96 | 13.76 | 13.92 | 11,240 | +0.14(+1.01%) |
Jun 24, 2011 | 13.96 | 13.96 | 13.78 | 13.78 | 27,168 | -0.11(-0.82%) |
Jun 23, 2011 | 13.79 | 13.95 | 13.75 | 13.90 | 24,921 | -0.13(-0.90%) |
Jun 22, 2011 | 14.06 | 14.14 | 14.02 | 14.02 | 267,275 | -0.10(-0.74%) |
Jun 21, 2011 | 13.95 | 14.14 | 13.95 | 14.13 | 71,888 | +0.21(+1.53%) |
Jun 20, 2011 | 13.89 | 13.92 | 13.88 | 13.91 | 20,782 | +0.09(+0.69%) |
Jun 17, 2011 | 13.97 | 14.09 | 13.82 | 13.82 | 31,646 | +0.02(+0.14%) |
Jun 16, 2011 | 13.83 | 13.88 | 13.68 | 13.80 | 42,307 | -0.01(-0.09%) |
Jun 15, 2011 | 13.97 | 13.97 | 13.77 | 13.81 | 112,350 | -0.23(-1.67%) |
Jun 14, 2011 | 14.02 | 14.10 | 14.00 | 14.05 | 40,322 | +0.17(+1.19%) |
Jun 13, 2011 | 13.94 | 13.94 | 13.85 | 13.88 | 151,993 | -0.01(-0.09%) |
Jun 10, 2011 | 13.97 | 13.97 | 13.86 | 13.89 | 76,788 | -0.22(-1.58%) |
Jun 09, 2011 | 14.06 | 14.17 | 14.02 | 14.11 | 73,578 | +0.10(+0.72%) |
Jun 08, 2011 | 14.06 | 14.08 | 13.95 | 14.01 | 55,520 | -0.06(-0.45%) |
Jun 07, 2011 | 14.12 | 14.20 | 14.07 | 14.08 | 31,059 | +0.00(+0.03%) |
Jun 06, 2011 | 14.21 | 14.21 | 14.07 | 14.07 | 27,114 | -0.14(-0.98%) |
Jun 03, 2011 | 14.20 | 14.32 | 14.19 | 14.21 | 62,372 | -0.18(-1.22%) |
May 24, 2011 | 14.48 | 14.48 | 14.33 | 14.39 | 105,866 | -0.04(-0.30%) |
May 23, 2011 | 14.41 | 14.52 | 14.35 | 14.43 | 169,691 | -0.15(-1.05%) |
May 20, 2011 | 14.67 | 14.68 | 14.58 | 14.58 | 34,379 | -0.14(-0.98%) |
May 19, 2011 | 14.77 | 14.77 | 14.66 | 14.73 | 24,562 | +0.02(+0.16%) |
May 18, 2011 | 14.59 | 14.71 | 14.59 | 14.70 | 64,306 | +0.15(+1.04%) |
May 17, 2011 | 14.49 | 14.55 | 14.44 | 14.55 | 112,823 | -0.01(-0.08%) |
May 16, 2011 | 14.62 | 14.71 | 14.54 | 14.56 | 46,434 | -0.10(-0.71%) |
May 13, 2011 | 14.81 | 14.82 | 14.64 | 14.67 | 304,404 | -0.12(-0.82%) |
May 12, 2011 | 14.60 | 14.80 | 14.60 | 14.79 | 56,483 | +0.09(+0.60%) |
May 11, 2011 | 14.81 | 14.86 | 14.64 | 14.70 | 47,900 | -0.15(-1.02%) |
May 10, 2011 | 14.79 | 14.89 | 14.76 | 14.85 | 59,567 | +0.13(+0.85%) |
May 09, 2011 | 14.68 | 14.76 | 14.63 | 14.73 | 139,895 | +0.06(+0.40%) |
May 06, 2011 | 14.76 | 14.81 | 14.62 | 14.67 | 51,571 | +0.09(+0.60%) |
May 05, 2011 | 14.64 | 14.70 | 14.56 | 14.58 | 58,680 | -0.11(-0.73%) |
May 04, 2011 | 14.73 | 14.77 | 14.63 | 14.69 | 103,150 | -0.09(-0.59%) |
May 03, 2011 | 14.87 | 14.87 | 14.71 | 14.77 | 109,833 | -0.04(-0.26%) |
May 02, 2011 | 14.78 | 14.81 | 14.78 | 14.81 | 176,044 | -0.05(-0.33%) |
Apr 29, 2011 | 14.85 | 14.93 | 14.81 | 14.86 | 56,200 | +0.03(+0.21%) |
Apr 28, 2011 | 14.94 | 14.94 | 14.78 | 14.83 | 45,619 | +0.02(+0.13%) |
Apr 27, 2011 | 14.72 | 14.84 | 14.68 | 14.81 | 125,187 | +0.11(+0.76%) |
Apr 26, 2011 | 14.61 | 14.75 | 14.60 | 14.70 | 152,880 | +0.12(+0.84%) |
Apr 25, 2011 | 14.60 | 14.60 | 14.55 | 14.58 | 43,604 | -0.01(-0.10%) |
Apr 21, 2011 | 14.60 | 14.61 | 14.58 | 14.59 | 41,340 | +0.04(+0.28%) |
Apr 20, 2011 | 14.53 | 14.56 | 14.50 | 14.55 | 242,455 | +0.24(+1.65%) |
Apr 19, 2011 | 14.27 | 14.32 | 14.24 | 14.32 | 121,575 | +0.08(+0.57%) |
Apr 18, 2011 | 14.26 | 14.26 | 14.14 | 14.24 | 149,686 | -0.16(-1.09%) |
Apr 15, 2011 | 14.39 | 14.43 | 14.37 | 14.39 | 286,646 | +0.03(+0.20%) |
Apr 14, 2011 | 14.26 | 14.38 | 14.26 | 14.36 | 192,978 | -0.00(-0.03%) |
Apr 13, 2011 | 14.42 | 14.42 | 14.32 | 14.37 | 47,102 | +0.01(+0.07%) |
Apr 12, 2011 | 14.39 | 14.39 | 14.33 | 14.36 | 125,614 | -0.09(-0.66%) |
Apr 11, 2011 | 14.52 | 14.57 | 14.43 | 14.45 | 84,763 | -0.08(-0.54%) |
Apr 08, 2011 | 14.58 | 14.59 | 14.48 | 14.53 | 77,139 | -0.08(-0.55%) |
Apr 07, 2011 | 14.64 | 14.67 | 14.55 | 14.61 | 111,852 | -0.05(-0.34%) |
Apr 06, 2011 | 14.67 | 14.69 | 14.61 | 14.66 | 88,311 | +0.06(+0.39%) |
Apr 05, 2011 | 14.60 | 14.66 | 14.60 | 14.60 | 93,313 | +0.00(+0.02%) |
Apr 04, 2011 | 14.60 | 14.61 | 14.58 | 14.60 | 37,771 | +0.01(+0.10%) |
Apr 01, 2011 | 14.61 | 14.65 | 14.57 | 14.59 | 42,742 | +0.06(+0.40%) |
Mar 31, 2011 | 14.53 | 14.56 | 14.51 | 14.53 | 25,234 | -0.01(-0.07%) |
Mar 30, 2011 | 14.46 | 14.57 | 14.44 | 14.54 | 137,002 | +0.13(+0.91%) |
Mar 29, 2011 | 14.27 | 14.41 | 14.26 | 14.41 | 84,856 | +0.09(+0.65%) |
Mar 28, 2011 | 14.36 | 14.39 | 14.31 | 14.32 | 36,947 | -0.00(-0.03%) |
Mar 25, 2011 | 14.33 | 14.38 | 14.31 | 14.32 | 38,932 | +0.05(+0.33%) |
Mar 24, 2011 | 14.32 | 14.32 | 14.17 | 14.27 | 69,611 | +0.11(+0.79%) |
Mar 23, 2011 | 14.10 | 14.19 | 13.99 | 14.16 | 150,899 | +0.02(+0.12%) |
Mar 22, 2011 | 14.18 | 14.18 | 14.13 | 14.15 | 29,314 | -0.06(-0.42%) |
Mar 21, 2011 | 14.21 | 14.23 | 14.18 | 14.20 | 145,762 | +0.25(+1.82%) |
Mar 18, 2011 | 14.08 | 14.08 | 13.93 | 13.95 | 98,521 | +0.07(+0.53%) |
Mar 17, 2011 | 13.93 | 13.93 | 13.81 | 13.88 | 90,288 | +0.17(+1.26%) |
Mar 16, 2011 | 14.09 | 14.09 | 13.61 | 13.70 | 186,571 | -0.30(-2.16%) |
Mar 15, 2011 | 13.91 | 14.23 | 13.90 | 14.01 | 134,019 | -0.13(-0.92%) |
Mar 14, 2011 | 14.12 | 14.15 | 14.03 | 14.14 | 129,458 | -0.07(-0.50%) |
Mar 11, 2011 | 14.06 | 14.23 | 14.06 | 14.21 | 77,249 | +0.13(+0.89%) |
Mar 10, 2011 | 14.13 | 14.18 | 14.07 | 14.08 | 180,927 | -0.24(-1.66%) |
Mar 09, 2011 | 14.35 | 14.35 | 14.27 | 14.32 | 43,642 | -0.04(-0.30%) |
Mar 08, 2011 | 14.21 | 14.39 | 14.20 | 14.37 | 344,718 | +0.09(+0.62%) |
Mar 07, 2011 | 14.45 | 14.45 | 14.20 | 14.28 | 34,514 | -0.04(-0.31%) |
Mar 04, 2011 | 14.43 | 14.43 | 14.32 | 14.32 | 18,083 | -0.16(-1.10%) |
Mar 03, 2011 | 14.34 | 14.49 | 14.34 | 14.48 | 49,649 | +0.26(+1.81%) |
Mar 02, 2011 | 14.28 | 14.28 | 14.21 | 14.22 | 112,059 | +0.00(+0.02%) |
Mar 01, 2011 | 14.44 | 14.49 | 14.21 | 14.22 | 93,532 | -0.18(-1.25%) |
Feb 28, 2011 | 14.47 | 14.47 | 14.35 | 14.40 | 30,020 | +0.07(+0.49%) |
Feb 25, 2011 | 14.31 | 14.34 | 14.30 | 14.33 | 46,033 | +0.14(+0.98%) |
Feb 24, 2011 | 14.19 | 14.23 | 14.07 | 14.19 | 86,778 | +0.00(+0.03%) |
Feb 23, 2011 | 14.31 | 14.31 | 14.13 | 14.19 | 317,967 | -0.09(-0.64%) |
Feb 22, 2011 | 14.56 | 14.56 | 14.24 | 14.28 | 110,145 | -0.33(-2.23%) |
Feb 18, 2011 | 14.56 | 14.63 | 14.55 | 14.60 | 30,691 | +0.02(+0.16%) |
Feb 17, 2011 | 14.51 | 14.59 | 14.49 | 14.58 | 29,703 | +0.03(+0.23%) |
Feb 16, 2011 | 14.44 | 14.55 | 14.44 | 14.55 | 830,114 | +0.12(+0.85%) |
Feb 15, 2011 | 14.42 | 14.43 | 14.39 | 14.42 | 71,331 | -0.03(-0.21%) |
Feb 14, 2011 | 14.44 | 14.46 | 14.40 | 14.45 | 41,053 | +0.04(+0.31%) |
Feb 11, 2011 | 14.26 | 14.44 | 14.25 | 14.41 | 248,339 | +0.09(+0.63%) |
Feb 10, 2011 | 14.20 | 14.32 | 14.19 | 14.32 | 27,388 | -0.01(-0.04%) |
Feb 09, 2011 | 14.33 | 14.34 | 14.27 | 14.32 | 121,715 | -0.03(-0.18%) |
Feb 08, 2011 | 14.44 | 14.44 | 14.28 | 14.35 | 210,504 | +0.07(+0.46%) |
Feb 07, 2011 | 14.27 | 14.33 | 14.08 | 14.28 | 62,811 | +0.09(+0.62%) |
Feb 04, 2011 | 14.18 | 14.20 | 14.14 | 14.20 | 28,461 | +0.05(+0.34%) |
Feb 03, 2011 | 14.02 | 14.16 | 14.02 | 14.15 | 42,764 | +0.05(+0.37%) |
Feb 02, 2011 | 14.09 | 14.14 | 14.08 | 14.10 | 274,190 | -0.04(-0.30%) |
Feb 01, 2011 | 14.03 | 14.16 | 14.00 | 14.14 | 30,949 | +0.27(+1.93%) |
Jan 31, 2011 | 13.86 | 13.89 | 13.85 | 13.87 | 68,864 | +0.09(+0.63%) |
Jan 28, 2011 | 14.03 | 14.03 | 13.76 | 13.78 | 84,476 | -0.28(-1.99%) |
Jan 27, 2011 | 14.02 | 14.08 | 14.02 | 14.06 | 68,011 | +0.06(+0.42%) |
Jan 26, 2011 | 14.02 | 14.05 | 13.67 | 14.00 | 33,711 | +0.03(+0.24%) |
Jan 25, 2011 | 13.91 | 13.97 | 13.88 | 13.97 | 27,515 | +0.00(+0.03%) |
Jan 24, 2011 | 13.91 | 13.99 | 13.88 | 13.97 | 133,006 | +0.07(+0.49%) |
Jan 21, 2011 | 13.91 | 13.93 | 13.90 | 13.90 | 18,239 | +0.05(+0.36%) |
Jan 20, 2011 | 13.79 | 13.88 | 13.75 | 13.85 | 218,390 | -0.04(-0.26%) |
Jan 19, 2011 | 14.01 | 14.01 | 13.87 | 13.88 | 35,988 | -0.11(-0.81%) |
Jan 18, 2011 | 14.17 | 14.17 | 13.75 | 14.00 | 53,522 | +0.06(+0.41%) |
Jan 14, 2011 | 13.85 | 13.94 | 13.84 | 13.94 | 10,484 | +0.11(+0.80%) |
Jan 13, 2011 | 13.89 | 13.89 | 13.83 | 13.83 | 32,208 | -0.02(-0.12%) |
Jan 12, 2011 | 13.81 | 13.86 | 13.81 | 13.84 | 16,697 | +0.13(+0.91%) |
Jan 11, 2011 | 13.77 | 13.77 | 13.69 | 13.72 | 69,489 | -0.01(-0.05%) |
Jan 10, 2011 | 13.65 | 13.73 | 13.65 | 13.73 | 40,360 | +0.00(+0.02%) |
Jan 07, 2011 | 13.74 | 13.75 | 13.61 | 13.72 | 37,277 | -0.02(-0.17%) |
Jan 06, 2011 | 13.77 | 13.78 | 13.71 | 13.75 | 69,624 | +0.01(+0.09%) |
Jan 05, 2011 | 13.62 | 13.76 | 13.62 | 13.74 | 134,797 | +0.04(+0.33%) |
Jan 04, 2011 | 13.73 | 13.73 | 13.62 | 13.69 | 356,026 | +0.00(+0.02%) |
Jan 03, 2011 | 13.59 | 13.75 | 13.59 | 13.69 | 290,815 | +0.19(+1.39%) |
Dec 31, 2010 | 13.48 | 13.52 | 13.47 | 13.50 | 18,796 | -0.02(-0.18%) |
Dec 30, 2010 | 13.53 | 13.53 | 13.49 | 13.53 | 65,586 | -0.01(-0.05%) |
Dec 29, 2010 | 13.55 | 13.57 | 13.53 | 13.53 | 71,470 | +0.00(+0.00%) |
Dec 28, 2010 | 13.53 | 13.54 | 13.51 | 13.53 | 7,924 | +0.00(+0.00%) |
Dec 27, 2010 | 13.50 | 13.53 | 13.49 | 13.53 | 62,815 | +0.01(+0.07%) |
Dec 23, 2010 | 13.51 | 13.53 | 13.49 | 13.52 | 71,280 | -0.01(-0.10%) |
Dec 22, 2010 | 13.51 | 13.54 | 13.48 | 13.54 | 152,766 | +0.06(+0.42%) |
Dec 21, 2010 | 13.42 | 13.48 | 13.42 | 13.48 | 130,142 | +0.09(+0.65%) |
Dec 20, 2010 | 13.49 | 13.49 | 13.35 | 13.39 | 35,553 | +0.04(+0.27%) |
Dec 17, 2010 | 13.21 | 13.36 | 13.21 | 13.36 | 20,300 | +0.01(+0.07%) |
Dec 16, 2010 | 13.17 | 13.36 | 12.95 | 13.35 | 35,671 | +0.07(+0.52%) |
Dec 15, 2010 | 13.28 | 13.33 | 13.28 | 13.28 | 20,393 | -0.03(-0.23%) |
Dec 14, 2010 | 13.31 | 13.39 | 13.31 | 13.31 | 46,899 | +0.00(+0.00%) |
Dec 13, 2010 | 13.36 | 13.38 | 13.31 | 13.31 | 199,619 | -0.02(-0.18%) |
Dec 10, 2010 | 13.39 | 13.39 | 13.27 | 13.33 | 46,236 | +0.09(+0.68%) |
Dec 09, 2010 | 13.26 | 13.26 | 13.21 | 13.24 | 29,179 | +0.06(+0.45%) |
Dec 08, 2010 | 13.12 | 13.18 | 13.07 | 13.18 | 17,293 | +0.05(+0.40%) |
Dec 07, 2010 | 13.20 | 13.20 | 13.13 | 13.13 | 19,455 | +0.03(+0.24%) |
Dec 06, 2010 | 13.11 | 13.13 | 13.08 | 13.10 | 32,039 | -0.02(-0.16%) |
Dec 03, 2010 | 13.03 | 13.12 | 13.03 | 13.12 | 92,417 | +0.02(+0.16%) |
Dec 02, 2010 | 12.96 | 13.10 | 12.94 | 13.10 | 65,121 | +0.18(+1.37%) |
Dec 01, 2010 | 12.83 | 12.94 | 12.83 | 12.92 | 60,276 | +0.28(+2.23%) |
Nov 30, 2010 | 12.63 | 12.68 | 12.59 | 12.64 | 114,044 | -0.09(-0.71%) |
Nov 29, 2010 | 12.69 | 12.73 | 12.61 | 12.73 | 74,190 | -0.03(-0.26%) |
Nov 26, 2010 | 12.72 | 12.77 | 12.52 | 12.77 | 12,249 | -0.09(-0.68%) |
Nov 24, 2010 | 12.76 | 12.85 | 12.85 | 12.85 | 113,233 | +0.19(+1.53%) |
Nov 23, 2010 | 12.72 | 12.73 | 12.65 | 12.66 | 41,670 | -0.21(-1.62%) |
Nov 22, 2010 | 12.80 | 12.87 | 12.79 | 12.87 | 11,869 | +0.00(+0.00%) |
Nov 19, 2010 | 12.82 | 12.87 | 12.78 | 12.87 | 33,251 | +0.02(+0.18%) |
Nov 18, 2010 | 12.75 | 12.87 | 12.75 | 12.84 | 66,900 | +0.19(+1.53%) |
Nov 17, 2010 | 12.70 | 12.70 | 12.63 | 12.65 | 38,311 | +0.00(+0.04%) |
Nov 16, 2010 | 12.76 | 12.78 | 12.58 | 12.64 | 320,033 | -0.23(-1.77%) |
Nov 15, 2010 | 12.91 | 12.97 | 12.87 | 12.87 | 84,805 | +0.02(+0.17%) |
Nov 12, 2010 | 12.95 | 12.97 | 12.83 | 12.85 | 35,752 | -0.16(-1.25%) |
Nov 11, 2010 | 12.98 | 13.01 | 12.93 | 13.01 | 18,695 | -0.04(-0.33%) |
Nov 10, 2010 | 12.96 | 13.06 | 12.93 | 13.06 | 62,697 | +0.04(+0.35%) |
Nov 09, 2010 | 13.13 | 13.16 | 12.97 | 13.01 | 38,400 | -0.14(-1.04%) |
Nov 08, 2010 | 13.15 | 13.16 | 13.11 | 13.15 | 293,586 | -0.01(-0.07%) |
Nov 05, 2010 | 13.17 | 13.17 | 13.11 | 13.16 | 136,533 | +0.01(+0.09%) |
Nov 04, 2010 | 13.03 | 13.16 | 13.03 | 13.15 | 64,522 | +0.26(+2.00%) |
Nov 03, 2010 | 12.83 | 12.89 | 12.55 | 12.89 | 79,023 | +0.06(+0.44%) |
Nov 02, 2010 | 12.83 | 13.06 | 12.82 | 12.83 | 49,214 | +0.11(+0.87%) |
Nov 01, 2010 | 12.93 | 12.93 | 12.45 | 12.72 | 34,911 | +0.01(+0.07%) |
Oct 29, 2010 | 12.71 | 12.75 | 12.68 | 12.71 | 26,611 | +0.01(+0.06%) |
Oct 28, 2010 | 12.69 | 12.73 | 12.63 | 12.70 | 25,132 | +0.05(+0.37%) |
Oct 27, 2010 | 12.62 | 12.66 | 12.56 | 12.66 | 30,180 | -0.04(-0.34%) |
Oct 25, 2010 | 12.78 | 12.80 | 12.70 | 12.70 | 19,160 | +0.04(+0.28%) |
Oct 22, 2010 | 12.72 | 12.72 | 12.64 | 12.66 | 38,121 | +0.00(+0.00%) |
Oct 21, 2010 | 12.76 | 12.77 | 12.58 | 12.66 | 63,550 | -0.01(-0.06%) |
Oct 20, 2010 | 12.52 | 12.71 | 12.52 | 12.67 | 46,945 | +0.13(+1.04%) |
Oct 19, 2010 | 12.60 | 12.64 | 12.48 | 12.54 | 25,314 | -0.22(-1.69%) |
Oct 18, 2010 | 12.68 | 12.78 | 12.66 | 12.76 | 99,475 | +0.06(+0.50%) |
Oct 15, 2010 | 12.75 | 12.75 | 12.59 | 12.69 | 153,991 | +0.11(+0.85%) |
Oct 14, 2010 | 12.66 | 12.66 | 12.53 | 12.59 | 21,757 | -0.09(-0.69%) |
Oct 13, 2010 | 12.59 | 12.74 | 12.59 | 12.67 | 127,510 | +0.10(+0.81%) |
Oct 12, 2010 | 12.46 | 12.59 | 12.46 | 12.57 | 2,716 | +0.04(+0.36%) |
Oct 11, 2010 | 12.54 | 12.55 | 12.52 | 12.53 | 5,491 | +0.03(+0.23%) |
Oct 08, 2010 | 12.50 | 12.52 | 12.40 | 12.50 | 17,681 | +0.08(+0.65%) |
Oct 07, 2010 | 12.54 | 12.54 | 12.23 | 12.42 | 140,486 | -0.04(-0.34%) |
Oct 06, 2010 | 12.46 | 12.49 | 12.42 | 12.46 | 50,561 | -0.03(-0.25%) |
Oct 05, 2010 | 12.34 | 12.50 | 12.31 | 12.49 | 44,593 | +0.31(+2.51%) |
Oct 04, 2010 | 12.30 | 12.31 | 12.14 | 12.19 | 64,454 | -0.13(-1.02%) |