Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.53 | 12.77 | 12.44 | 12.52 | 1,345,098 | -0.23(-1.80%) |
Sep 29, 2011 | 12.99 | 13.08 | 12.27 | 12.75 | 1,014,058 | +0.09(+0.72%) |
Sep 28, 2011 | 13.30 | 13.43 | 12.56 | 12.66 | 1,180,749 | -0.59(-4.47%) |
Sep 27, 2011 | 12.92 | 13.61 | 12.89 | 13.25 | 1,259,847 | +0.52(+4.11%) |
Sep 26, 2011 | 12.74 | 12.83 | 12.33 | 12.73 | 922,408 | +0.12(+0.92%) |
Sep 23, 2011 | 12.31 | 12.70 | 12.09 | 12.61 | 851,907 | +0.29(+2.35%) |
Sep 22, 2011 | 12.27 | 12.65 | 12.06 | 12.32 | 2,231,081 | -0.38(-3.03%) |
Sep 21, 2011 | 13.63 | 13.63 | 12.66 | 12.70 | 1,223,282 | -0.96(-6.99%) |
Sep 20, 2011 | 14.16 | 14.44 | 13.65 | 13.66 | 761,402 | -0.43(-3.04%) |
Sep 19, 2011 | 14.10 | 14.22 | 13.90 | 14.09 | 600,309 | -0.27(-1.90%) |
Sep 16, 2011 | 14.36 | 14.40 | 14.09 | 14.36 | 2,131,754 | +0.08(+0.58%) |
Sep 15, 2011 | 14.22 | 14.32 | 13.93 | 14.28 | 673,834 | +0.16(+1.16%) |
Sep 14, 2011 | 13.75 | 14.32 | 13.43 | 14.11 | 964,881 | +0.48(+3.52%) |
Sep 13, 2011 | 13.28 | 13.82 | 13.28 | 13.63 | 1,028,040 | +0.45(+3.38%) |
Sep 12, 2011 | 12.92 | 13.22 | 12.68 | 13.19 | 1,262,967 | +0.00(+0.03%) |
Sep 09, 2011 | 13.32 | 13.56 | 13.02 | 13.18 | 1,482,313 | -0.35(-2.62%) |
Sep 08, 2011 | 13.59 | 14.06 | 13.48 | 13.54 | 1,835,105 | -0.14(-1.04%) |
Sep 07, 2011 | 13.29 | 13.71 | 13.04 | 13.68 | 1,954,915 | +0.57(+4.35%) |
Sep 06, 2011 | 12.82 | 13.20 | 12.61 | 13.11 | 1,301,612 | -0.15(-1.14%) |
Sep 02, 2011 | 13.42 | 13.61 | 13.18 | 13.26 | 1,092,137 | -0.26(-1.92%) |
Sep 01, 2011 | 13.91 | 14.13 | 13.45 | 13.52 | 968,565 | -0.36(-2.58%) |
Aug 31, 2011 | 14.14 | 14.56 | 13.79 | 13.88 | 1,095,292 | -0.13(-0.96%) |
Aug 30, 2011 | 13.72 | 14.15 | 13.56 | 14.01 | 1,326,397 | +0.20(+1.44%) |
Aug 29, 2011 | 13.31 | 13.83 | 13.15 | 13.81 | 944,004 | +0.64(+4.85%) |
Aug 26, 2011 | 12.51 | 13.20 | 12.25 | 13.18 | 924,532 | +0.53(+4.20%) |
Aug 25, 2011 | 13.12 | 13.26 | 12.57 | 12.64 | 915,210 | -0.39(-2.98%) |
Aug 24, 2011 | 12.92 | 13.16 | 12.76 | 13.03 | 973,809 | +0.07(+0.57%) |
Aug 23, 2011 | 12.38 | 12.97 | 12.29 | 12.96 | 1,071,677 | +0.58(+4.71%) |
Aug 22, 2011 | 12.44 | 12.65 | 12.21 | 12.38 | 1,251,898 | +0.26(+2.18%) |
Aug 19, 2011 | 12.09 | 12.55 | 11.99 | 12.11 | 1,425,710 | -0.25(-2.03%) |
Aug 18, 2011 | 12.95 | 13.00 | 12.29 | 12.36 | 1,165,515 | -1.01(-7.56%) |
Aug 17, 2011 | 13.58 | 13.69 | 13.20 | 13.37 | 1,022,667 | -0.16(-1.18%) |
Aug 16, 2011 | 13.71 | 13.88 | 13.45 | 13.53 | 951,569 | -0.35(-2.52%) |
Aug 15, 2011 | 14.09 | 14.21 | 13.71 | 13.88 | 1,036,249 | -0.10(-0.68%) |
Aug 12, 2011 | 13.52 | 14.14 | 13.38 | 13.98 | 1,844,799 | +0.58(+4.36%) |
Aug 11, 2011 | 12.82 | 13.58 | 12.82 | 13.40 | 2,024,048 | +0.63(+4.91%) |
Aug 10, 2011 | 12.82 | 13.29 | 12.60 | 12.77 | 1,593,958 | -0.45(-3.40%) |
Aug 09, 2011 | 13.17 | 13.34 | 12.24 | 13.22 | 2,271,603 | +0.72(+5.78%) |
Aug 08, 2011 | 13.43 | 13.61 | 12.47 | 12.50 | 2,215,066 | -1.36(-9.79%) |
Aug 05, 2011 | 14.25 | 14.47 | 13.49 | 13.85 | 1,396,449 | -0.14(-0.99%) |
Aug 04, 2011 | 14.75 | 14.80 | 13.99 | 13.99 | 1,448,211 | -0.99(-6.61%) |
Aug 03, 2011 | 15.03 | 15.03 | 14.47 | 14.98 | 1,545,142 | +0.02(+0.14%) |
Aug 02, 2011 | 15.82 | 15.90 | 14.93 | 14.96 | 1,540,921 | -0.89(-5.60%) |
Aug 01, 2011 | 16.30 | 16.33 | 15.76 | 15.85 | 802,082 | -0.16(-1.01%) |
Jul 29, 2011 | 15.60 | 16.13 | 15.44 | 16.01 | 1,117,001 | +0.20(+1.28%) |
Jul 28, 2011 | 16.14 | 16.39 | 15.75 | 15.81 | 2,244,947 | +0.55(+3.63%) |
Jul 27, 2011 | 15.76 | 15.79 | 15.20 | 15.25 | 1,202,489 | -0.43(-2.73%) |
Jul 26, 2011 | 16.01 | 16.01 | 15.59 | 15.68 | 1,220,790 | -0.48(-2.97%) |
Jul 25, 2011 | 16.14 | 16.25 | 16.06 | 16.16 | 460,914 | -0.13(-0.80%) |
Jul 22, 2011 | 16.35 | 16.36 | 16.13 | 16.29 | 553,240 | +0.10(+0.59%) |
Jul 21, 2011 | 16.36 | 16.61 | 16.16 | 16.20 | 767,732 | -0.11(-0.66%) |
Jul 20, 2011 | 16.37 | 16.37 | 16.17 | 16.30 | 666,605 | +0.03(+0.16%) |
Jul 19, 2011 | 16.32 | 16.42 | 16.16 | 16.28 | 761,449 | +0.07(+0.45%) |
Jul 18, 2011 | 16.45 | 16.45 | 16.14 | 16.20 | 542,118 | -0.30(-1.83%) |
Jul 15, 2011 | 16.57 | 16.57 | 16.27 | 16.51 | 595,396 | -0.01(-0.08%) |
Jul 14, 2011 | 16.88 | 16.90 | 16.36 | 16.52 | 934,298 | -0.25(-1.52%) |
Jul 13, 2011 | 16.87 | 16.98 | 16.65 | 16.77 | 603,107 | +0.09(+0.57%) |
Jul 12, 2011 | 16.64 | 16.79 | 16.50 | 16.68 | 508,886 | -0.00(-0.03%) |
Jul 11, 2011 | 16.89 | 17.03 | 16.53 | 16.68 | 650,551 | -0.37(-2.18%) |
Jul 08, 2011 | 16.98 | 17.08 | 16.74 | 17.06 | 557,612 | -0.12(-0.70%) |
Jul 07, 2011 | 17.28 | 17.34 | 16.95 | 17.18 | 1,148,035 | +0.15(+0.86%) |
Jul 06, 2011 | 16.37 | 17.28 | 16.30 | 17.03 | 2,107,955 | +0.63(+3.82%) |
Jul 05, 2011 | 16.39 | 16.54 | 16.18 | 16.40 | 672,015 | +0.02(+0.11%) |
Jul 01, 2011 | 16.16 | 16.55 | 16.05 | 16.39 | 913,327 | +0.27(+1.66%) |
Jun 30, 2011 | 15.88 | 16.28 | 15.88 | 16.12 | 914,273 | +0.33(+2.11%) |
Jun 29, 2011 | 15.81 | 15.92 | 15.62 | 15.79 | 787,771 | -0.01(-0.08%) |
Jun 28, 2011 | 15.59 | 15.80 | 15.46 | 15.80 | 418,550 | +0.23(+1.50%) |
Jun 27, 2011 | 15.56 | 15.57 | 15.34 | 15.56 | 730,005 | -0.05(-0.30%) |
Jun 24, 2011 | 15.77 | 15.87 | 15.49 | 15.61 | 2,210,685 | -0.10(-0.66%) |
Jun 23, 2011 | 15.63 | 15.75 | 15.43 | 15.72 | 546,816 | +0.07(+0.44%) |
Jun 22, 2011 | 15.69 | 15.98 | 15.61 | 15.65 | 535,335 | -0.09(-0.58%) |
Jun 21, 2011 | 15.45 | 15.76 | 15.40 | 15.74 | 751,937 | +0.45(+2.94%) |
Jun 20, 2011 | 15.35 | 15.43 | 15.08 | 15.29 | 700,684 | +0.10(+0.63%) |
Jun 17, 2011 | 15.27 | 15.52 | 15.07 | 15.19 | 1,005,486 | +0.01(+0.06%) |
Jun 16, 2011 | 15.08 | 15.34 | 14.99 | 15.18 | 832,819 | +0.13(+0.83%) |
Jun 15, 2011 | 15.29 | 15.34 | 14.98 | 15.06 | 664,117 | -0.33(-2.13%) |
Jun 14, 2011 | 15.05 | 15.46 | 14.92 | 15.39 | 772,638 | +0.53(+3.58%) |
Jun 13, 2011 | 14.99 | 15.09 | 14.83 | 14.86 | 668,315 | -0.03(-0.19%) |
Jun 10, 2011 | 14.88 | 15.05 | 14.82 | 14.88 | 857,295 | -0.12(-0.79%) |
Jun 09, 2011 | 15.31 | 15.41 | 14.99 | 15.00 | 1,062,916 | +0.28(+1.91%) |
Jun 08, 2011 | 14.74 | 14.96 | 14.58 | 14.72 | 919,573 | -0.10(-0.67%) |
Jun 07, 2011 | 14.86 | 15.17 | 14.55 | 14.82 | 1,063,668 | +0.07(+0.50%) |
Jun 06, 2011 | 14.92 | 15.03 | 14.71 | 14.75 | 1,106,361 | -0.17(-1.16%) |
Jun 03, 2011 | 15.14 | 15.17 | 14.87 | 14.92 | 822,104 | -0.53(-3.41%) |
May 24, 2011 | 15.74 | 15.74 | 15.40 | 15.45 | 630,114 | -0.25(-1.57%) |
May 23, 2011 | 15.44 | 15.78 | 15.41 | 15.69 | 1,049,000 | -0.05(-0.30%) |
May 20, 2011 | 15.57 | 15.78 | 15.44 | 15.74 | 822,287 | +0.07(+0.44%) |
May 19, 2011 | 15.72 | 15.82 | 15.41 | 15.67 | 785,294 | +0.07(+0.47%) |
May 18, 2011 | 15.40 | 15.63 | 15.24 | 15.60 | 933,840 | +0.26(+1.72%) |
May 17, 2011 | 15.48 | 15.51 | 15.32 | 15.34 | 707,094 | -0.22(-1.42%) |
May 16, 2011 | 15.66 | 15.77 | 15.48 | 15.56 | 791,018 | -0.17(-1.07%) |
May 13, 2011 | 15.93 | 15.94 | 15.65 | 15.72 | 686,338 | -0.22(-1.41%) |
May 12, 2011 | 15.92 | 16.22 | 15.63 | 15.95 | 952,983 | -0.07(-0.43%) |
May 11, 2011 | 16.28 | 16.32 | 15.90 | 16.02 | 891,733 | -0.31(-1.88%) |
May 10, 2011 | 16.26 | 16.37 | 16.17 | 16.33 | 762,222 | +0.16(+0.99%) |
May 09, 2011 | 15.98 | 16.22 | 15.88 | 16.17 | 703,783 | +0.13(+0.84%) |
May 06, 2011 | 16.21 | 16.33 | 15.98 | 16.03 | 637,936 | -0.03(-0.16%) |
May 05, 2011 | 15.83 | 16.25 | 15.63 | 16.06 | 771,696 | +0.15(+0.92%) |
May 04, 2011 | 16.06 | 16.13 | 15.70 | 15.91 | 1,022,616 | -0.10(-0.59%) |
May 03, 2011 | 16.10 | 16.10 | 15.89 | 16.01 | 718,656 | -0.13(-0.80%) |
May 02, 2011 | 16.19 | 16.31 | 16.08 | 16.14 | 823,431 | -0.03(-0.21%) |
Apr 29, 2011 | 16.50 | 16.50 | 16.11 | 16.17 | 860,720 | -0.25(-1.53%) |
Apr 28, 2011 | 16.39 | 16.47 | 16.26 | 16.42 | 1,205,905 | +0.16(+1.01%) |
Apr 27, 2011 | 15.70 | 16.62 | 15.59 | 16.26 | 3,289,294 | +1.34(+9.01%) |
Apr 26, 2011 | 14.74 | 15.24 | 14.64 | 14.91 | 1,400,554 | +0.28(+1.89%) |
Apr 25, 2011 | 14.74 | 14.93 | 14.53 | 14.64 | 794,662 | -0.35(-2.34%) |
Apr 21, 2011 | 14.99 | 15.15 | 14.88 | 14.99 | 300,483 | +0.13(+0.90%) |
Apr 20, 2011 | 14.89 | 14.90 | 14.66 | 14.85 | 492,855 | +0.13(+0.88%) |
Apr 19, 2011 | 14.81 | 14.88 | 14.63 | 14.72 | 480,104 | -0.02(-0.15%) |
Apr 18, 2011 | 14.85 | 14.91 | 14.66 | 14.74 | 419,510 | -0.22(-1.44%) |
Apr 15, 2011 | 14.93 | 15.13 | 14.85 | 14.96 | 889,849 | -0.07(-0.49%) |
Apr 14, 2011 | 14.79 | 15.13 | 14.79 | 15.03 | 955,587 | +0.18(+1.22%) |
Apr 13, 2011 | 15.04 | 15.16 | 14.76 | 14.85 | 550,917 | -0.14(-0.92%) |
Apr 12, 2011 | 15.08 | 15.14 | 14.92 | 14.99 | 513,845 | -0.10(-0.63%) |
Apr 11, 2011 | 15.21 | 15.33 | 14.99 | 15.09 | 628,061 | -0.13(-0.85%) |
Apr 08, 2011 | 15.60 | 15.60 | 15.12 | 15.21 | 952,492 | -0.25(-1.62%) |
Apr 07, 2011 | 15.62 | 15.75 | 15.45 | 15.47 | 1,054,272 | -0.18(-1.13%) |
Apr 06, 2011 | 15.60 | 15.79 | 15.40 | 15.64 | 1,525,513 | +0.13(+0.86%) |
Apr 05, 2011 | 15.37 | 15.64 | 15.26 | 15.51 | 452,384 | +0.07(+0.45%) |
Apr 04, 2011 | 15.31 | 15.58 | 15.25 | 15.44 | 554,663 | +0.20(+1.30%) |
Apr 01, 2011 | 15.23 | 15.50 | 15.20 | 15.24 | 625,412 | +0.08(+0.51%) |
Mar 31, 2011 | 15.15 | 15.26 | 15.09 | 15.16 | 1,064,339 | +0.04(+0.26%) |
Mar 30, 2011 | 14.93 | 15.22 | 14.77 | 15.12 | 929,329 | +0.31(+2.10%) |
Mar 29, 2011 | 14.74 | 14.94 | 14.66 | 14.81 | 858,398 | +0.04(+0.26%) |
Mar 28, 2011 | 14.84 | 14.90 | 14.69 | 14.77 | 668,711 | -0.05(-0.35%) |
Mar 25, 2011 | 14.95 | 14.98 | 14.76 | 14.83 | 926,872 | +0.00(+0.03%) |
Mar 24, 2011 | 14.80 | 14.99 | 14.69 | 14.82 | 608,124 | +0.10(+0.68%) |
Mar 23, 2011 | 14.61 | 14.80 | 14.55 | 14.72 | 538,209 | +0.03(+0.24%) |
Mar 22, 2011 | 14.86 | 14.86 | 14.63 | 14.69 | 377,505 | -0.18(-1.19%) |
Mar 21, 2011 | 14.78 | 14.91 | 14.74 | 14.86 | 734,541 | +0.19(+1.27%) |
Mar 18, 2011 | 14.70 | 15.02 | 14.58 | 14.68 | 1,138,845 | +0.13(+0.86%) |
Mar 17, 2011 | 14.64 | 14.90 | 14.53 | 14.55 | 1,259,039 | +0.26(+1.81%) |
Mar 16, 2011 | 14.21 | 14.73 | 14.10 | 14.29 | 1,594,104 | +0.11(+0.76%) |
Mar 15, 2011 | 13.72 | 14.37 | 13.53 | 14.19 | 1,146,131 | +0.04(+0.31%) |
Mar 14, 2011 | 14.07 | 14.36 | 13.98 | 14.14 | 645,161 | -0.08(-0.55%) |
Mar 11, 2011 | 14.36 | 14.36 | 13.98 | 14.22 | 3,426,685 | +0.24(+1.73%) |
Mar 10, 2011 | 14.07 | 14.16 | 13.83 | 13.98 | 1,116,191 | -0.18(-1.28%) |
Mar 09, 2011 | 14.21 | 14.50 | 14.05 | 14.16 | 1,941,113 | -0.06(-0.39%) |
Mar 08, 2011 | 13.84 | 14.23 | 13.75 | 14.22 | 568,595 | +0.37(+2.65%) |
Mar 07, 2011 | 13.96 | 14.11 | 13.56 | 13.85 | 1,278,502 | -0.08(-0.59%) |
Mar 04, 2011 | 13.93 | 14.03 | 13.78 | 13.93 | 927,814 | +0.08(+0.56%) |
Mar 03, 2011 | 13.24 | 13.90 | 13.23 | 13.85 | 1,723,335 | +0.75(+5.74%) |
Mar 02, 2011 | 13.04 | 13.30 | 12.99 | 13.10 | 1,037,730 | +0.02(+0.13%) |
Mar 01, 2011 | 13.33 | 13.38 | 12.99 | 13.08 | 421,054 | -0.21(-1.59%) |
Feb 28, 2011 | 13.38 | 13.56 | 13.22 | 13.30 | 421,054 | -0.05(-0.36%) |
Feb 25, 2011 | 13.08 | 13.58 | 13.08 | 13.34 | 581,305 | +0.26(+1.98%) |
Feb 24, 2011 | 13.13 | 13.32 | 12.92 | 13.08 | 775,158 | -0.07(-0.53%) |
Feb 23, 2011 | 13.49 | 13.49 | 12.97 | 13.15 | 709,594 | -0.35(-2.59%) |
Feb 22, 2011 | 13.78 | 13.78 | 13.46 | 13.50 | 784,353 | -0.45(-3.25%) |
Feb 18, 2011 | 13.89 | 13.99 | 13.68 | 13.96 | 818,015 | +0.18(+1.29%) |
Feb 17, 2011 | 13.69 | 13.91 | 13.56 | 13.78 | 694,214 | +0.10(+0.69%) |
Feb 16, 2011 | 13.59 | 13.78 | 13.56 | 13.68 | 1,192,899 | +0.04(+0.32%) |
Feb 15, 2011 | 13.54 | 13.82 | 13.52 | 13.64 | 1,121,304 | +0.03(+0.25%) |
Feb 14, 2011 | 13.38 | 13.68 | 13.32 | 13.61 | 741,854 | +0.18(+1.32%) |
Feb 11, 2011 | 13.24 | 13.43 | 13.14 | 13.43 | 1,606,576 | +0.17(+1.27%) |
Feb 10, 2011 | 12.88 | 13.38 | 12.88 | 13.26 | 1,080,330 | +0.27(+2.10%) |
Feb 09, 2011 | 13.34 | 13.34 | 12.85 | 12.99 | 1,044,969 | -0.09(-0.69%) |
Feb 08, 2011 | 13.07 | 13.18 | 12.96 | 13.08 | 578,634 | +0.03(+0.27%) |
Feb 07, 2011 | 13.14 | 13.18 | 12.90 | 13.05 | 1,716,522 | -0.13(-0.98%) |
Feb 04, 2011 | 13.00 | 13.27 | 12.86 | 13.18 | 1,553,369 | +0.17(+1.33%) |
Feb 03, 2011 | 13.05 | 13.31 | 12.82 | 13.00 | 2,159,564 | -0.30(-2.24%) |
Feb 02, 2011 | 13.68 | 13.88 | 12.26 | 13.30 | 5,137,452 | -0.83(-5.84%) |
Feb 01, 2011 | 14.05 | 14.19 | 13.98 | 14.13 | 562,895 | +0.22(+1.62%) |
Jan 31, 2011 | 13.94 | 14.00 | 13.72 | 13.90 | 585,804 | -0.01(-0.06%) |
Jan 28, 2011 | 14.37 | 14.37 | 13.91 | 13.91 | 690,407 | -0.51(-3.54%) |
Jan 27, 2011 | 14.13 | 14.52 | 14.06 | 14.42 | 635,569 | +0.30(+2.14%) |
Jan 26, 2011 | 14.06 | 14.40 | 13.90 | 14.12 | 1,314,893 | +0.14(+0.99%) |
Jan 25, 2011 | 13.79 | 14.02 | 13.78 | 13.98 | 457,415 | +0.10(+0.75%) |
Jan 24, 2011 | 13.73 | 14.04 | 13.71 | 13.88 | 620,848 | +0.13(+0.91%) |
Jan 21, 2011 | 13.85 | 13.93 | 13.72 | 13.75 | 449,045 | -0.04(-0.28%) |
Jan 20, 2011 | 13.83 | 13.94 | 13.69 | 13.79 | 470,775 | -0.16(-1.18%) |
Jan 19, 2011 | 14.29 | 14.31 | 13.89 | 13.95 | 964,117 | -0.33(-2.33%) |
Jan 18, 2011 | 14.35 | 14.48 | 14.13 | 14.29 | 778,118 | -0.06(-0.45%) |
Jan 14, 2011 | 14.23 | 14.40 | 14.06 | 14.35 | 821,107 | +0.09(+0.61%) |
Jan 13, 2011 | 13.98 | 14.38 | 13.74 | 14.26 | 919,531 | +0.13(+0.92%) |
Jan 12, 2011 | 14.14 | 14.18 | 13.96 | 14.13 | 754,103 | +0.13(+0.89%) |
Jan 11, 2011 | 14.13 | 14.20 | 13.88 | 14.01 | 574,540 | -0.11(-0.77%) |
Jan 10, 2011 | 14.06 | 14.20 | 13.89 | 14.12 | 557,401 | -0.03(-0.18%) |
Jan 07, 2011 | 14.19 | 14.29 | 13.90 | 14.14 | 593,501 | +0.03(+0.25%) |
Jan 06, 2011 | 14.35 | 14.37 | 14.02 | 14.11 | 1,043,046 | +0.10(+0.68%) |
Jan 05, 2011 | 13.98 | 14.25 | 13.87 | 14.01 | 1,182,029 | -0.02(-0.15%) |
Jan 04, 2011 | 14.09 | 14.58 | 13.57 | 14.03 | 4,210,453 | +0.00(+0.00%) |
Jan 03, 2011 | 13.94 | 14.27 | 13.89 | 14.03 | 449,713 | +0.21(+1.53%) |
Dec 31, 2010 | 13.84 | 13.93 | 13.78 | 13.82 | 489,782 | -0.02(-0.16%) |
Dec 30, 2010 | 13.70 | 13.91 | 13.70 | 13.84 | 367,679 | +0.17(+1.26%) |
Dec 29, 2010 | 13.68 | 13.75 | 13.62 | 13.67 | 178,357 | +0.04(+0.32%) |
Dec 28, 2010 | 13.78 | 13.78 | 13.55 | 13.63 | 337,890 | -0.13(-0.94%) |
Dec 27, 2010 | 13.67 | 13.85 | 13.57 | 13.76 | 299,745 | +0.07(+0.49%) |
Dec 23, 2010 | 13.65 | 13.76 | 13.57 | 13.69 | 304,052 | +0.04(+0.27%) |
Dec 22, 2010 | 13.71 | 13.81 | 13.56 | 13.65 | 308,083 | -0.02(-0.16%) |
Dec 21, 2010 | 13.37 | 13.72 | 13.35 | 13.68 | 665,515 | +0.40(+3.03%) |
Dec 20, 2010 | 13.29 | 13.34 | 13.10 | 13.27 | 531,901 | +0.04(+0.33%) |
Dec 17, 2010 | 13.32 | 13.38 | 13.10 | 13.23 | 1,326,786 | -0.10(-0.71%) |
Dec 16, 2010 | 13.22 | 13.44 | 13.10 | 13.33 | 949,715 | +0.18(+1.38%) |
Dec 15, 2010 | 13.19 | 13.31 | 13.09 | 13.14 | 929,656 | -0.02(-0.13%) |
Dec 14, 2010 | 13.18 | 13.30 | 12.96 | 13.16 | 940,940 | +0.06(+0.49%) |
Dec 13, 2010 | 13.48 | 13.48 | 13.08 | 13.10 | 877,873 | -0.28(-2.10%) |
Dec 10, 2010 | 13.25 | 13.39 | 13.15 | 13.38 | 477,567 | +0.15(+1.11%) |
Dec 09, 2010 | 13.40 | 13.41 | 13.21 | 13.23 | 840,514 | -0.06(-0.42%) |
Dec 08, 2010 | 13.59 | 13.59 | 13.27 | 13.29 | 1,018,626 | -0.23(-1.71%) |
Dec 07, 2010 | 13.42 | 13.70 | 13.39 | 13.52 | 932,125 | +0.19(+1.41%) |
Dec 06, 2010 | 13.22 | 13.40 | 13.11 | 13.33 | 1,026,140 | +0.09(+0.65%) |
Dec 03, 2010 | 12.93 | 13.45 | 12.87 | 13.24 | 1,359,139 | +0.24(+1.83%) |
Dec 02, 2010 | 12.76 | 13.06 | 12.67 | 13.01 | 1,200,184 | +0.25(+1.96%) |
Dec 01, 2010 | 12.70 | 12.90 | 12.68 | 12.76 | 653,432 | +0.28(+2.22%) |
Nov 30, 2010 | 12.53 | 12.57 | 12.38 | 12.48 | 949,813 | -0.15(-1.16%) |
Nov 29, 2010 | 12.67 | 12.69 | 12.39 | 12.63 | 765,063 | -0.06(-0.51%) |
Nov 26, 2010 | 12.74 | 12.82 | 12.67 | 12.69 | 293,612 | -0.13(-1.01%) |
Nov 24, 2010 | 12.57 | 12.82 | 12.82 | 12.82 | 1,288,712 | +0.32(+2.59%) |
Nov 23, 2010 | 12.33 | 12.52 | 12.22 | 12.50 | 1,622,109 | +0.10(+0.80%) |
Nov 22, 2010 | 12.28 | 12.42 | 12.19 | 12.40 | 884,362 | +0.07(+0.56%) |
Nov 19, 2010 | 12.09 | 12.64 | 12.04 | 12.33 | 1,564,077 | +0.22(+1.78%) |
Nov 18, 2010 | 12.17 | 12.35 | 12.06 | 12.11 | 678,724 | +0.07(+0.57%) |
Nov 17, 2010 | 11.89 | 12.16 | 11.83 | 12.04 | 938,899 | +0.18(+1.53%) |
Nov 16, 2010 | 11.82 | 11.93 | 11.67 | 11.86 | 664,242 | -0.06(-0.54%) |
Nov 15, 2010 | 12.08 | 12.16 | 11.91 | 11.93 | 587,801 | -0.10(-0.86%) |
Nov 12, 2010 | 11.96 | 12.12 | 11.89 | 12.03 | 629,221 | -0.03(-0.21%) |
Nov 11, 2010 | 11.90 | 12.06 | 11.87 | 12.06 | 656,512 | +0.03(+0.29%) |
Nov 10, 2010 | 12.03 | 12.10 | 11.89 | 12.02 | 769,000 | +0.04(+0.32%) |
Nov 09, 2010 | 12.33 | 12.33 | 11.91 | 11.98 | 672,173 | -0.29(-2.39%) |
Nov 08, 2010 | 12.27 | 12.41 | 12.08 | 12.28 | 367,882 | -0.05(-0.42%) |
Nov 05, 2010 | 12.43 | 12.49 | 12.25 | 12.33 | 723,868 | -0.07(-0.56%) |
Nov 04, 2010 | 12.35 | 12.53 | 12.29 | 12.40 | 1,216,777 | +0.16(+1.34%) |
Nov 03, 2010 | 12.06 | 12.27 | 12.01 | 12.23 | 2,953,236 | +0.21(+1.72%) |
Nov 02, 2010 | 12.03 | 12.09 | 11.87 | 12.03 | 1,389,025 | +0.16(+1.31%) |
Nov 01, 2010 | 12.16 | 12.19 | 11.71 | 11.87 | 1,322,866 | -0.25(-2.07%) |
Oct 29, 2010 | 12.06 | 12.21 | 11.95 | 12.12 | 1,227,656 | +0.03(+0.29%) |
Oct 28, 2010 | 12.18 | 12.32 | 11.99 | 12.09 | 2,083,482 | +0.01(+0.11%) |
Oct 27, 2010 | 11.35 | 12.11 | 11.27 | 12.07 | 4,107,289 | +0.64(+5.55%) |
Oct 25, 2010 | 11.45 | 11.56 | 11.38 | 11.44 | 505,664 | +0.06(+0.53%) |
Oct 22, 2010 | 11.29 | 11.42 | 11.21 | 11.38 | 931,232 | +0.12(+1.04%) |
Oct 21, 2010 | 11.32 | 11.37 | 11.04 | 11.26 | 925,425 | -0.05(-0.42%) |
Oct 20, 2010 | 11.12 | 11.43 | 11.07 | 11.31 | 983,883 | +0.27(+2.47%) |
Oct 19, 2010 | 11.05 | 11.17 | 10.95 | 11.04 | 1,037,033 | -0.18(-1.62%) |
Oct 18, 2010 | 11.23 | 11.26 | 11.17 | 11.22 | 661,747 | +0.01(+0.12%) |
Oct 15, 2010 | 11.31 | 11.31 | 11.09 | 11.20 | 1,087,715 | +0.05(+0.43%) |
Oct 14, 2010 | 11.19 | 11.25 | 11.10 | 11.16 | 794,871 | -0.08(-0.73%) |
Oct 13, 2010 | 11.03 | 11.37 | 11.02 | 11.24 | 1,065,852 | +0.24(+2.20%) |
Oct 12, 2010 | 10.82 | 11.06 | 10.72 | 11.00 | 689,960 | +0.16(+1.44%) |
Oct 11, 2010 | 10.88 | 10.94 | 10.81 | 10.84 | 1,601,072 | -0.08(-0.71%) |
Oct 08, 2010 | 10.88 | 11.07 | 10.76 | 10.92 | 1,745,040 | +0.03(+0.28%) |
Oct 07, 2010 | 10.95 | 11.01 | 10.78 | 10.89 | 1,091,973 | +0.05(+0.44%) |
Oct 06, 2010 | 10.95 | 11.01 | 10.79 | 10.84 | 620,371 | -0.14(-1.32%) |
Oct 05, 2010 | 10.78 | 11.07 | 10.74 | 10.99 | 667,403 | +0.33(+3.14%) |
Oct 04, 2010 | 10.77 | 10.90 | 10.53 | 10.65 | 1,087,923 | -0.16(-1.48%) |