Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.88 | 14.95 | 14.77 | 14.82 | 760,367 | -0.01(-0.04%) |
Aug 30, 2011 | 14.79 | 14.91 | 14.76 | 14.82 | 729,332 | -0.03(-0.21%) |
Aug 29, 2011 | 14.62 | 14.88 | 14.54 | 14.85 | 462,691 | +0.39(+2.69%) |
Aug 26, 2011 | 14.32 | 14.53 | 14.01 | 14.47 | 450,666 | +0.07(+0.51%) |
Aug 25, 2011 | 14.73 | 14.73 | 14.32 | 14.39 | 479,822 | -0.26(-1.77%) |
Aug 24, 2011 | 14.24 | 14.69 | 14.22 | 14.65 | 641,717 | +0.37(+2.59%) |
Aug 23, 2011 | 14.05 | 14.28 | 13.94 | 14.28 | 779,693 | +0.30(+2.12%) |
Aug 22, 2011 | 14.21 | 14.29 | 13.91 | 13.98 | 540,045 | +0.02(+0.13%) |
Aug 19, 2011 | 14.00 | 14.17 | 13.96 | 13.97 | 550,782 | -0.17(-1.18%) |
Aug 18, 2011 | 14.10 | 14.19 | 13.97 | 14.13 | 700,125 | -0.23(-1.63%) |
Aug 17, 2011 | 14.37 | 14.53 | 14.32 | 14.37 | 419,485 | +0.06(+0.43%) |
Aug 16, 2011 | 14.18 | 14.34 | 14.10 | 14.31 | 757,649 | -0.09(-0.64%) |
Aug 15, 2011 | 13.95 | 14.41 | 13.95 | 14.40 | 500,371 | +0.56(+4.06%) |
Aug 12, 2011 | 14.05 | 14.09 | 13.76 | 13.84 | 733,815 | -0.10(-0.71%) |
Aug 11, 2011 | 13.24 | 14.11 | 13.16 | 13.94 | 1,229,400 | +0.86(+6.61%) |
Aug 10, 2011 | 13.16 | 13.43 | 12.99 | 13.07 | 1,206,576 | -0.27(-2.05%) |
Aug 09, 2011 | 13.42 | 13.35 | 12.52 | 13.35 | 2,270,367 | +0.54(+4.23%) |
Aug 08, 2011 | 13.42 | 13.61 | 12.78 | 12.80 | 3,104,664 | -0.90(-6.57%) |
Aug 05, 2011 | 13.67 | 13.90 | 13.46 | 13.70 | 1,642,021 | +0.14(+1.03%) |
Aug 04, 2011 | 14.02 | 14.02 | 13.50 | 13.56 | 1,269,667 | -0.46(-3.29%) |
Aug 03, 2011 | 14.12 | 14.15 | 13.77 | 14.03 | 660,666 | -0.02(-0.17%) |
Aug 02, 2011 | 14.17 | 14.30 | 14.05 | 14.05 | 619,750 | -0.15(-1.07%) |
Aug 01, 2011 | 14.39 | 14.41 | 14.14 | 14.20 | 735,774 | -0.02(-0.17%) |
Jul 29, 2011 | 14.35 | 14.43 | 14.23 | 14.23 | 709,066 | -0.21(-1.47%) |
Jul 28, 2011 | 14.65 | 14.66 | 14.43 | 14.44 | 544,435 | -0.19(-1.29%) |
Jul 27, 2011 | 14.82 | 14.85 | 14.61 | 14.63 | 657,643 | -0.26(-1.72%) |
Jul 26, 2011 | 14.99 | 15.02 | 14.87 | 14.88 | 354,513 | -0.13(-0.85%) |
Jul 25, 2011 | 14.93 | 15.11 | 14.93 | 15.01 | 368,989 | -0.01(-0.08%) |
Jul 22, 2011 | 15.08 | 15.09 | 15.01 | 15.02 | 302,815 | -0.12(-0.76%) |
Jul 21, 2011 | 14.94 | 15.16 | 14.94 | 15.14 | 529,689 | +0.21(+1.38%) |
Jul 20, 2011 | 14.64 | 14.95 | 14.60 | 14.93 | 597,319 | +0.34(+2.33%) |
Jul 19, 2011 | 14.53 | 14.62 | 14.42 | 14.59 | 484,063 | +0.11(+0.76%) |
Jul 18, 2011 | 14.62 | 14.67 | 14.43 | 14.48 | 459,043 | -0.18(-1.20%) |
Jul 15, 2011 | 14.68 | 14.73 | 14.59 | 14.66 | 328,311 | -0.03(-0.21%) |
Jul 14, 2011 | 14.82 | 14.87 | 14.62 | 14.69 | 558,700 | -0.13(-0.90%) |
Jul 13, 2011 | 14.91 | 14.96 | 14.80 | 14.82 | 575,965 | -0.01(-0.08%) |
Jul 12, 2011 | 14.72 | 14.93 | 14.67 | 14.84 | 540,360 | +0.09(+0.58%) |
Jul 11, 2011 | 14.90 | 14.93 | 14.70 | 14.75 | 717,237 | -0.27(-1.82%) |
Jul 08, 2011 | 14.90 | 15.04 | 14.90 | 15.02 | 543,537 | +0.01(+0.08%) |
Jul 07, 2011 | 15.05 | 15.05 | 14.92 | 15.01 | 363,586 | +0.04(+0.28%) |
Jul 06, 2011 | 14.85 | 15.00 | 14.75 | 14.97 | 416,216 | +0.13(+0.90%) |
Jul 05, 2011 | 14.91 | 14.96 | 14.80 | 14.84 | 493,423 | -0.07(-0.49%) |
Jul 01, 2011 | 14.68 | 14.93 | 14.64 | 14.91 | 545,231 | +0.28(+1.91%) |
Jun 30, 2011 | 14.67 | 14.68 | 14.54 | 14.63 | 585,565 | +0.01(+0.04%) |
Jun 29, 2011 | 14.44 | 14.67 | 14.38 | 14.62 | 682,602 | +0.21(+1.48%) |
Jun 28, 2011 | 14.38 | 14.44 | 14.33 | 14.41 | 374,344 | +0.08(+0.55%) |
Jun 27, 2011 | 14.34 | 14.40 | 14.32 | 14.33 | 383,651 | +0.01(+0.09%) |
Jun 24, 2011 | 14.29 | 14.40 | 14.26 | 14.32 | 652,770 | +0.06(+0.43%) |
Jun 23, 2011 | 14.26 | 14.31 | 14.14 | 14.26 | 645,173 | -0.08(-0.55%) |
Jun 22, 2011 | 14.48 | 14.48 | 14.33 | 14.34 | 643,821 | -0.18(-1.21%) |
Jun 21, 2011 | 14.61 | 14.61 | 14.43 | 14.51 | 740,045 | -0.04(-0.29%) |
Jun 20, 2011 | 14.56 | 14.57 | 14.53 | 14.56 | 451,874 | +0.12(+0.80%) |
Jun 17, 2011 | 14.44 | 14.47 | 14.31 | 14.44 | 1,139,714 | +0.09(+0.64%) |
Jun 16, 2011 | 14.31 | 14.42 | 14.27 | 14.35 | 630,474 | +0.08(+0.55%) |
Jun 15, 2011 | 14.46 | 14.57 | 14.23 | 14.27 | 706,389 | -0.22(-1.55%) |
Jun 14, 2011 | 14.44 | 14.57 | 14.34 | 14.49 | 699,619 | +0.18(+1.27%) |
Jun 13, 2011 | 14.26 | 14.37 | 14.23 | 14.31 | 486,961 | +0.09(+0.60%) |
Jun 10, 2011 | 14.31 | 14.36 | 14.22 | 14.23 | 682,339 | -0.16(-1.10%) |
Jun 09, 2011 | 14.47 | 14.51 | 14.35 | 14.39 | 489,887 | -0.04(-0.30%) |
Jun 08, 2011 | 14.43 | 14.51 | 14.37 | 14.43 | 700,211 | +0.01(+0.04%) |
Jun 07, 2011 | 14.50 | 14.55 | 14.42 | 14.42 | 484,558 | -0.02(-0.17%) |
Jun 06, 2011 | 14.56 | 14.56 | 14.42 | 14.45 | 498,233 | -0.09(-0.59%) |
Jun 03, 2011 | 14.65 | 14.70 | 14.53 | 14.53 | 660,974 | -0.41(-2.77%) |
May 24, 2011 | 15.18 | 15.22 | 14.90 | 14.94 | 949,855 | -0.24(-1.56%) |
May 23, 2011 | 15.42 | 15.49 | 15.16 | 15.18 | 722,810 | -0.38(-2.42%) |
May 20, 2011 | 15.46 | 15.64 | 15.42 | 15.56 | 688,898 | +0.10(+0.67%) |
May 19, 2011 | 15.50 | 15.63 | 15.36 | 15.46 | 1,013,318 | -0.02(-0.12%) |
May 18, 2011 | 15.64 | 15.64 | 15.33 | 15.47 | 789,550 | -0.12(-0.78%) |
May 17, 2011 | 15.54 | 15.62 | 15.51 | 15.60 | 640,454 | -0.03(-0.19%) |
May 16, 2011 | 15.58 | 15.70 | 15.51 | 15.63 | 466,279 | -0.01(-0.08%) |
May 13, 2011 | 15.83 | 15.83 | 15.56 | 15.64 | 602,930 | -0.13(-0.84%) |
May 12, 2011 | 15.54 | 15.79 | 15.54 | 15.77 | 481,244 | +0.18(+1.16%) |
May 11, 2011 | 15.76 | 15.76 | 15.51 | 15.59 | 776,913 | -0.13(-0.80%) |
May 10, 2011 | 15.61 | 15.85 | 15.60 | 15.72 | 972,626 | +0.04(+0.27%) |
May 09, 2011 | 15.53 | 15.72 | 15.48 | 15.67 | 492,342 | +0.05(+0.35%) |
May 06, 2011 | 15.49 | 15.73 | 15.46 | 15.62 | 798,347 | +0.22(+1.44%) |
May 05, 2011 | 15.40 | 15.50 | 15.28 | 15.40 | 513,812 | -0.05(-0.31%) |
May 04, 2011 | 15.53 | 15.61 | 15.41 | 15.44 | 661,308 | -0.07(-0.43%) |
May 03, 2011 | 15.45 | 15.66 | 15.42 | 15.51 | 669,683 | +0.07(+0.43%) |
May 02, 2011 | 15.44 | 15.49 | 15.44 | 15.44 | 625,247 | +0.13(+0.86%) |
Apr 29, 2011 | 15.31 | 15.35 | 15.22 | 15.31 | 358,956 | -0.02(-0.12%) |
Apr 28, 2011 | 15.24 | 15.34 | 15.19 | 15.33 | 595,426 | +0.04(+0.24%) |
Apr 27, 2011 | 15.08 | 15.30 | 15.01 | 15.29 | 675,752 | +0.20(+1.31%) |
Apr 26, 2011 | 14.88 | 15.14 | 14.87 | 15.10 | 671,058 | +0.22(+1.45%) |
Apr 25, 2011 | 14.83 | 14.90 | 14.80 | 14.88 | 334,421 | +0.06(+0.40%) |
Apr 21, 2011 | 14.74 | 14.84 | 14.67 | 14.82 | 406,026 | +0.09(+0.61%) |
Apr 20, 2011 | 14.62 | 14.77 | 14.62 | 14.73 | 957,280 | +0.22(+1.49%) |
Apr 19, 2011 | 14.59 | 14.64 | 14.48 | 14.51 | 575,217 | -0.05(-0.33%) |
Apr 18, 2011 | 14.71 | 14.71 | 14.48 | 14.56 | 720,652 | -0.24(-1.62%) |
Apr 15, 2011 | 14.74 | 14.89 | 14.65 | 14.80 | 663,917 | +0.13(+0.90%) |
Apr 14, 2011 | 14.57 | 14.68 | 14.54 | 14.67 | 789,344 | +0.04(+0.25%) |
Apr 13, 2011 | 14.75 | 14.81 | 14.60 | 14.63 | 482,501 | -0.06(-0.41%) |
Apr 12, 2011 | 14.74 | 14.80 | 14.66 | 14.69 | 678,647 | -0.12(-0.81%) |
Apr 11, 2011 | 14.98 | 15.02 | 14.75 | 14.81 | 675,040 | -0.18(-1.20%) |
Apr 08, 2011 | 15.05 | 15.13 | 14.87 | 14.99 | 434,863 | -0.05(-0.32%) |
Apr 07, 2011 | 15.28 | 15.29 | 15.03 | 15.04 | 649,151 | -0.26(-1.69%) |
Apr 06, 2011 | 15.16 | 15.32 | 15.14 | 15.30 | 976,586 | +0.14(+0.91%) |
Apr 05, 2011 | 15.08 | 15.23 | 15.02 | 15.16 | 786,718 | +0.05(+0.36%) |
Apr 04, 2011 | 15.16 | 15.26 | 15.07 | 15.11 | 877,718 | -0.08(-0.51%) |
Apr 01, 2011 | 14.97 | 15.20 | 14.91 | 15.19 | 1,039,820 | +0.29(+1.94%) |
Mar 31, 2011 | 14.72 | 14.90 | 14.62 | 14.90 | 1,097,005 | +0.13(+0.85%) |
Mar 30, 2011 | 14.66 | 14.83 | 14.66 | 14.77 | 431,269 | +0.14(+0.94%) |
Mar 29, 2011 | 14.56 | 14.69 | 14.44 | 14.63 | 560,863 | +0.09(+0.62%) |
Mar 28, 2011 | 14.61 | 14.71 | 14.54 | 14.54 | 428,880 | -0.07(-0.45%) |
Mar 25, 2011 | 14.61 | 14.72 | 14.59 | 14.61 | 509,769 | -0.04(-0.25%) |
Mar 24, 2011 | 14.60 | 14.66 | 14.55 | 14.65 | 860,036 | +0.11(+0.79%) |
Mar 23, 2011 | 14.50 | 14.64 | 14.38 | 14.53 | 905,247 | -0.01(-0.08%) |
Mar 22, 2011 | 14.57 | 14.68 | 14.53 | 14.54 | 527,093 | -0.04(-0.29%) |
Mar 21, 2011 | 14.53 | 14.59 | 14.50 | 14.59 | 1,018,110 | +0.46(+3.23%) |
Mar 18, 2011 | 14.33 | 14.41 | 14.09 | 14.13 | 1,214,221 | -0.09(-0.63%) |
Mar 17, 2011 | 14.37 | 14.37 | 14.16 | 14.22 | 1,091,715 | +0.06(+0.42%) |
Mar 16, 2011 | 14.42 | 14.49 | 14.05 | 14.16 | 1,420,726 | -0.28(-1.95%) |
Mar 15, 2011 | 14.45 | 14.56 | 14.44 | 14.44 | 641,316 | -0.18(-1.23%) |
Mar 14, 2011 | 14.71 | 14.89 | 14.59 | 14.62 | 902,211 | -0.11(-0.73%) |
Mar 11, 2011 | 14.64 | 14.78 | 14.62 | 14.73 | 442,916 | +0.11(+0.78%) |
Mar 10, 2011 | 14.82 | 14.82 | 14.62 | 14.62 | 567,878 | -0.28(-1.86%) |
Mar 09, 2011 | 14.85 | 14.92 | 14.71 | 14.89 | 556,091 | +0.02(+0.12%) |
Mar 08, 2011 | 14.74 | 14.92 | 14.72 | 14.87 | 544,953 | +0.17(+1.19%) |
Mar 07, 2011 | 14.87 | 14.87 | 14.59 | 14.70 | 1,040,458 | -0.11(-0.77%) |
Mar 04, 2011 | 14.90 | 14.99 | 14.69 | 14.81 | 728,666 | -0.15(-1.00%) |
Mar 03, 2011 | 14.81 | 15.02 | 14.80 | 14.96 | 649,183 | +0.17(+1.14%) |
Mar 02, 2011 | 14.56 | 14.83 | 14.56 | 14.80 | 812,111 | +0.25(+1.73%) |
Mar 01, 2011 | 14.52 | 14.70 | 14.48 | 14.54 | 724,426 | +0.04(+0.25%) |
Feb 28, 2011 | 14.47 | 14.78 | 14.47 | 14.51 | 970,309 | +0.07(+0.50%) |
Feb 25, 2011 | 14.33 | 14.44 | 14.27 | 14.44 | 801,619 | +0.16(+1.09%) |
Feb 24, 2011 | 14.36 | 14.48 | 14.27 | 14.28 | 843,849 | -0.14(-0.96%) |
Feb 23, 2011 | 14.60 | 14.65 | 14.37 | 14.42 | 1,004,191 | -0.18(-1.23%) |
Feb 22, 2011 | 14.62 | 14.72 | 14.55 | 14.60 | 846,285 | -0.14(-0.98%) |
Feb 18, 2011 | 14.78 | 14.79 | 14.67 | 14.74 | 405,362 | -0.03(-0.20%) |
Feb 17, 2011 | 14.78 | 14.83 | 14.75 | 14.77 | 495,840 | +0.01(+0.04%) |
Feb 16, 2011 | 14.78 | 14.85 | 14.69 | 14.77 | 803,808 | +0.05(+0.36%) |
Feb 15, 2011 | 14.69 | 14.80 | 14.62 | 14.71 | 891,435 | +0.02(+0.12%) |
Feb 14, 2011 | 14.84 | 14.84 | 14.61 | 14.69 | 620,389 | -0.15(-1.04%) |
Feb 11, 2011 | 14.76 | 14.85 | 14.44 | 14.85 | 803,611 | -0.04(-0.24%) |
Feb 10, 2011 | 14.86 | 14.93 | 14.81 | 14.88 | 368,076 | +0.02(+0.12%) |
Feb 09, 2011 | 14.87 | 14.92 | 14.82 | 14.87 | 407,007 | -0.05(-0.36%) |
Feb 08, 2011 | 14.90 | 14.96 | 14.80 | 14.92 | 542,770 | -0.01(-0.04%) |
Feb 07, 2011 | 14.87 | 14.93 | 14.78 | 14.93 | 512,528 | +0.12(+0.84%) |
Feb 04, 2011 | 14.86 | 14.96 | 14.74 | 14.80 | 310,795 | -0.10(-0.68%) |
Feb 03, 2011 | 14.91 | 14.94 | 14.81 | 14.90 | 386,228 | -0.04(-0.28%) |
Feb 02, 2011 | 14.97 | 15.05 | 14.85 | 14.94 | 609,465 | -0.05(-0.36%) |
Feb 01, 2011 | 14.86 | 15.00 | 14.85 | 15.00 | 658,213 | +0.23(+1.53%) |
Jan 31, 2011 | 14.75 | 14.87 | 14.70 | 14.77 | 764,505 | +0.08(+0.52%) |
Jan 28, 2011 | 14.84 | 14.88 | 14.69 | 14.69 | 571,355 | -0.15(-1.00%) |
Jan 27, 2011 | 14.75 | 14.90 | 14.73 | 14.84 | 507,239 | +0.11(+0.72%) |
Jan 26, 2011 | 14.81 | 14.82 | 14.66 | 14.74 | 350,825 | -0.03(-0.20%) |
Jan 25, 2011 | 14.70 | 14.78 | 14.65 | 14.77 | 432,657 | +0.02(+0.16%) |
Jan 24, 2011 | 14.67 | 14.81 | 14.65 | 14.74 | 315,857 | +0.09(+0.61%) |
Jan 21, 2011 | 14.64 | 14.70 | 14.53 | 14.65 | 378,753 | +0.03(+0.20%) |
Jan 20, 2011 | 14.60 | 14.74 | 14.51 | 14.62 | 513,216 | -0.02(-0.16%) |
Jan 19, 2011 | 14.65 | 14.75 | 14.62 | 14.65 | 505,894 | -0.03(-0.20%) |
Jan 18, 2011 | 14.60 | 14.69 | 14.52 | 14.68 | 935,484 | +0.05(+0.37%) |
Jan 14, 2011 | 14.57 | 14.64 | 14.51 | 14.62 | 605,367 | +0.04(+0.28%) |
Jan 13, 2011 | 14.67 | 14.67 | 14.52 | 14.58 | 486,968 | -0.07(-0.45%) |
Jan 12, 2011 | 14.65 | 14.79 | 14.57 | 14.65 | 1,841,850 | +0.09(+0.61%) |
Jan 11, 2011 | 14.56 | 14.62 | 14.48 | 14.56 | 1,171,106 | +0.08(+0.53%) |
Jan 10, 2011 | 14.48 | 14.53 | 14.22 | 14.48 | 2,442,183 | -0.21(-1.41%) |
Jan 07, 2011 | 14.16 | 15.66 | 14.01 | 14.69 | 13,191,698 | +0.53(+3.73%) |
Jan 06, 2011 | 14.11 | 14.18 | 14.02 | 14.16 | 936,718 | +0.04(+0.25%) |
Jan 05, 2011 | 14.15 | 14.15 | 13.99 | 14.13 | 892,283 | -0.02(-0.17%) |
Jan 04, 2011 | 13.80 | 14.18 | 13.76 | 14.15 | 2,075,568 | +0.55(+4.06%) |
Jan 03, 2011 | 13.59 | 13.66 | 13.52 | 13.60 | 459,044 | +0.08(+0.57%) |
Dec 31, 2010 | 13.64 | 13.68 | 13.51 | 13.52 | 704,483 | -0.08(-0.57%) |
Dec 30, 2010 | 13.47 | 13.68 | 13.44 | 13.60 | 812,324 | +0.11(+0.84%) |
Dec 29, 2010 | 13.50 | 13.53 | 13.42 | 13.48 | 269,129 | -0.01(-0.09%) |
Dec 28, 2010 | 13.38 | 13.52 | 13.33 | 13.50 | 581,512 | +0.14(+1.07%) |
Dec 27, 2010 | 13.32 | 13.46 | 13.24 | 13.35 | 384,543 | +0.04(+0.27%) |
Dec 23, 2010 | 13.38 | 13.43 | 13.31 | 13.32 | 289,631 | -0.04(-0.31%) |
Dec 22, 2010 | 13.24 | 13.38 | 13.18 | 13.36 | 525,349 | +0.14(+1.08%) |
Dec 21, 2010 | 13.24 | 13.30 | 13.17 | 13.22 | 373,168 | +0.01(+0.09%) |
Dec 20, 2010 | 13.29 | 13.29 | 13.13 | 13.21 | 629,512 | -0.03(-0.22%) |
Dec 17, 2010 | 13.29 | 13.29 | 13.15 | 13.24 | 959,883 | -0.07(-0.49%) |
Dec 16, 2010 | 13.16 | 13.30 | 13.14 | 13.30 | 537,091 | +0.12(+0.95%) |
Dec 15, 2010 | 13.35 | 13.39 | 13.16 | 13.18 | 702,750 | -0.20(-1.46%) |
Dec 14, 2010 | 13.27 | 13.39 | 13.26 | 13.37 | 642,926 | +0.15(+1.17%) |
Dec 13, 2010 | 13.27 | 13.28 | 13.09 | 13.22 | 762,364 | +0.02(+0.13%) |
Dec 10, 2010 | 13.24 | 13.24 | 13.11 | 13.20 | 541,980 | +0.02(+0.18%) |
Dec 09, 2010 | 13.13 | 13.19 | 13.08 | 13.18 | 706,787 | +0.10(+0.77%) |
Dec 08, 2010 | 13.14 | 13.18 | 13.01 | 13.08 | 654,136 | -0.08(-0.59%) |
Dec 07, 2010 | 13.20 | 13.27 | 13.12 | 13.15 | 838,957 | +0.05(+0.36%) |
Dec 06, 2010 | 13.13 | 13.19 | 13.09 | 13.11 | 785,383 | -0.07(-0.50%) |
Dec 03, 2010 | 13.08 | 13.19 | 13.00 | 13.17 | 1,360,204 | +0.02(+0.18%) |
Dec 02, 2010 | 13.19 | 13.19 | 13.06 | 13.15 | 477,768 | -0.01(-0.04%) |
Dec 01, 2010 | 13.14 | 13.19 | 13.03 | 13.15 | 548,424 | +0.17(+1.28%) |
Nov 30, 2010 | 13.02 | 13.07 | 12.92 | 12.99 | 876,077 | -0.11(-0.82%) |
Nov 29, 2010 | 13.13 | 13.13 | 13.00 | 13.09 | 741,582 | -0.09(-0.68%) |
Nov 26, 2010 | 13.15 | 13.27 | 13.11 | 13.18 | 248,443 | -0.02(-0.13%) |
Nov 24, 2010 | 13.09 | 13.20 | 13.20 | 13.20 | 568,762 | +0.09(+0.68%) |
Nov 23, 2010 | 13.18 | 13.20 | 13.02 | 13.11 | 569,499 | -0.18(-1.34%) |
Nov 22, 2010 | 13.31 | 13.42 | 13.20 | 13.29 | 712,749 | -0.02(-0.18%) |
Nov 19, 2010 | 13.22 | 13.32 | 13.09 | 13.31 | 1,070,200 | +0.04(+0.31%) |
Nov 18, 2010 | 13.26 | 13.31 | 13.21 | 13.27 | 471,243 | +0.07(+0.54%) |
Nov 17, 2010 | 13.16 | 13.22 | 13.03 | 13.20 | 692,608 | +0.04(+0.32%) |
Nov 16, 2010 | 13.36 | 13.40 | 13.06 | 13.16 | 826,867 | -0.12(-0.89%) |
Nov 15, 2010 | 13.28 | 13.56 | 13.26 | 13.28 | 905,102 | +0.08(+0.58%) |
Nov 12, 2010 | 13.38 | 13.38 | 13.20 | 13.20 | 513,408 | -0.26(-1.94%) |
Nov 11, 2010 | 13.36 | 13.46 | 13.34 | 13.46 | 839,061 | +0.02(+0.18%) |
Nov 10, 2010 | 13.58 | 13.59 | 13.35 | 13.44 | 870,651 | -0.16(-1.18%) |
Nov 09, 2010 | 13.57 | 13.70 | 13.50 | 13.60 | 1,033,696 | +0.05(+0.39%) |
Nov 08, 2010 | 13.63 | 13.66 | 13.43 | 13.54 | 891,867 | -0.12(-0.86%) |
Nov 05, 2010 | 13.53 | 13.70 | 13.46 | 13.66 | 1,296,437 | +0.18(+1.35%) |
Nov 04, 2010 | 13.32 | 13.48 | 13.19 | 13.48 | 1,066,081 | +0.23(+1.72%) |
Nov 03, 2010 | 13.19 | 13.28 | 13.13 | 13.25 | 838,759 | +0.09(+0.71%) |
Nov 02, 2010 | 12.97 | 13.16 | 12.92 | 13.16 | 811,441 | +0.29(+2.28%) |
Nov 01, 2010 | 13.20 | 13.25 | 12.80 | 12.87 | 993,854 | -0.33(-2.48%) |
Oct 29, 2010 | 13.08 | 13.21 | 13.02 | 13.19 | 760,425 | +0.11(+0.85%) |
Oct 28, 2010 | 13.04 | 13.11 | 12.99 | 13.08 | 492,628 | +0.09(+0.68%) |
Oct 27, 2010 | 12.97 | 13.05 | 12.83 | 12.99 | 794,892 | +0.10(+0.77%) |
Oct 25, 2010 | 12.99 | 13.05 | 12.88 | 12.89 | 1,004,438 | -0.09(-0.72%) |
Oct 22, 2010 | 13.20 | 13.23 | 12.96 | 12.99 | 955,698 | -0.21(-1.60%) |
Oct 21, 2010 | 13.31 | 13.35 | 13.12 | 13.20 | 791,335 | -0.11(-0.84%) |
Oct 20, 2010 | 13.22 | 13.37 | 13.22 | 13.31 | 403,888 | +0.14(+1.07%) |
Oct 19, 2010 | 13.22 | 13.38 | 13.13 | 13.17 | 763,196 | -0.16(-1.23%) |
Oct 18, 2010 | 13.23 | 13.33 | 13.23 | 13.33 | 1,321,037 | +0.08(+0.62%) |
Oct 15, 2010 | 13.29 | 13.30 | 13.17 | 13.25 | 675,549 | -0.01(-0.04%) |
Oct 14, 2010 | 13.20 | 13.28 | 13.17 | 13.26 | 536,070 | +0.07(+0.53%) |
Oct 13, 2010 | 13.12 | 13.22 | 13.04 | 13.19 | 837,136 | +0.09(+0.71%) |
Oct 12, 2010 | 13.15 | 13.16 | 13.01 | 13.09 | 711,395 | -0.07(-0.53%) |
Oct 11, 2010 | 13.19 | 13.22 | 13.14 | 13.16 | 433,275 | -0.01(-0.04%) |
Oct 08, 2010 | 13.17 | 13.30 | 13.15 | 13.17 | 703,082 | -0.12(-0.92%) |
Oct 07, 2010 | 13.36 | 13.36 | 13.22 | 13.29 | 3,609 | +0.00(+0.00%) |
Oct 06, 2010 | 13.37 | 13.45 | 13.26 | 13.29 | 516,220 | -0.11(-0.83%) |
Oct 05, 2010 | 13.29 | 13.45 | 13.26 | 13.40 | 7,872 | +0.23(+1.73%) |
Oct 04, 2010 | 13.26 | 13.39 | 13.11 | 13.18 | 490,787 | -0.13(-0.97%) |
Oct 01, 2010 | 13.30 | 13.33 | 13.17 | 13.30 | 541,269 | +0.11(+0.86%) |
Sep 30, 2010 | 13.20 | 13.39 | 13.12 | 13.19 | 12,628 | +0.04(+0.30%) |
Sep 29, 2010 | 13.23 | 13.29 | 13.14 | 13.15 | 18,204 | -0.12(-0.88%) |
Sep 28, 2010 | 13.32 | 13.39 | 13.21 | 13.27 | 2,485 | -0.09(-0.66%) |
Sep 27, 2010 | 13.19 | 13.46 | 13.14 | 13.36 | 837,666 | +0.13(+0.97%) |
Sep 24, 2010 | 13.36 | 13.43 | 13.05 | 13.23 | 1,426,084 | -0.04(-0.31%) |
Sep 23, 2010 | 13.35 | 13.43 | 13.20 | 13.27 | 7,517 | -0.14(-1.05%) |
Sep 22, 2010 | 13.46 | 13.59 | 13.39 | 13.41 | 681,204 | -0.05(-0.39%) |
Sep 21, 2010 | 13.51 | 13.61 | 13.46 | 13.46 | 5,120 | -0.08(-0.60%) |
Sep 20, 2010 | 13.51 | 13.65 | 13.48 | 13.54 | 837,020 | +0.01(+0.09%) |
Sep 17, 2010 | 13.53 | 13.60 | 13.46 | 13.53 | 590,509 | -0.06(-0.43%) |
Sep 15, 2010 | 13.49 | 13.61 | 13.46 | 13.59 | 196 | +0.07(+0.52%) |
Sep 14, 2010 | 13.52 | 13.64 | 13.47 | 13.52 | 3,464 | -0.04(-0.26%) |
Sep 13, 2010 | 13.65 | 13.78 | 13.56 | 13.56 | 724,956 | +0.04(+0.30%) |
Sep 10, 2010 | 13.66 | 13.66 | 13.47 | 13.52 | 686,783 | -0.08(-0.60%) |
Sep 09, 2010 | 13.90 | 13.93 | 13.56 | 13.60 | 1,293,774 | -0.23(-1.65%) |
Sep 08, 2010 | 14.04 | 14.04 | 13.82 | 13.83 | 7,754 | -0.23(-1.67%) |
Sep 07, 2010 | 14.08 | 14.18 | 14.00 | 14.06 | 1,259 | -0.09(-0.62%) |
Sep 03, 2010 | 14.30 | 14.34 | 14.06 | 14.15 | 729,169 | -0.09(-0.66%) |
Sep 02, 2010 | 14.33 | 14.33 | 14.17 | 14.24 | 1,279 | -0.09(-0.61%) |