Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.95 | 11.02 | 10.80 | 10.89 | 14,410,516 | +0.43(+4.10%) |
Nov 29, 2011 | 10.51 | 10.59 | 10.43 | 10.47 | 10,178,551 | -0.04(-0.39%) |
Nov 28, 2011 | 10.55 | 10.58 | 10.44 | 10.51 | 4,663,482 | +0.28(+2.73%) |
Nov 25, 2011 | 10.21 | 10.32 | 10.21 | 10.23 | 2,285,246 | +0.00(+0.00%) |
Nov 23, 2011 | 10.28 | 10.32 | 10.19 | 10.23 | 5,965,644 | -0.14(-1.38%) |
Nov 22, 2011 | 10.34 | 10.43 | 10.26 | 10.37 | 6,228,611 | +0.09(+0.86%) |
Nov 21, 2011 | 10.29 | 10.34 | 10.17 | 10.28 | 8,100,141 | -0.26(-2.46%) |
Nov 18, 2011 | 10.59 | 10.62 | 10.51 | 10.54 | 3,426,997 | +0.07(+0.65%) |
Nov 17, 2011 | 10.66 | 10.72 | 10.42 | 10.47 | 6,657,374 | -0.18(-1.73%) |
Nov 16, 2011 | 10.71 | 10.82 | 10.63 | 10.66 | 5,876,374 | -0.32(-2.92%) |
Nov 15, 2011 | 10.88 | 11.02 | 10.84 | 10.98 | 5,132,090 | +0.10(+0.94%) |
Nov 14, 2011 | 10.92 | 10.95 | 10.79 | 10.87 | 4,369,928 | -0.13(-1.18%) |
Nov 11, 2011 | 10.98 | 11.09 | 10.96 | 11.00 | 6,847,963 | +0.05(+0.44%) |
Nov 10, 2011 | 11.02 | 11.04 | 10.86 | 10.96 | 6,028,721 | +0.07(+0.63%) |
Nov 09, 2011 | 11.17 | 11.19 | 10.79 | 10.89 | 34,494,532 | -0.61(-5.28%) |
Nov 08, 2011 | 11.37 | 11.51 | 11.22 | 11.49 | 17,462,010 | +0.08(+0.72%) |
Nov 07, 2011 | 11.31 | 11.43 | 11.22 | 11.41 | 6,473,175 | +0.18(+1.64%) |
Nov 04, 2011 | 11.30 | 11.34 | 11.06 | 11.23 | 13,637,474 | -0.18(-1.55%) |
Nov 03, 2011 | 11.30 | 11.51 | 11.22 | 11.41 | 20,009,878 | -0.01(-0.06%) |
Nov 02, 2011 | 11.34 | 11.46 | 11.25 | 11.41 | 13,057,155 | +0.27(+2.45%) |
Nov 01, 2011 | 10.81 | 11.26 | 10.75 | 11.14 | 45,662,080 | +0.11(+0.99%) |
Oct 31, 2011 | 11.21 | 11.21 | 11.02 | 11.03 | 7,726,317 | -0.46(-3.97%) |
Oct 28, 2011 | 11.41 | 11.60 | 11.38 | 11.49 | 9,465,582 | +0.06(+0.54%) |
Oct 27, 2011 | 11.32 | 11.58 | 11.13 | 11.43 | 18,933,658 | +0.45(+4.10%) |
Oct 26, 2011 | 10.91 | 11.04 | 10.75 | 10.98 | 11,938,643 | +0.20(+1.83%) |
Oct 25, 2011 | 10.88 | 10.94 | 10.75 | 10.78 | 6,301,421 | -0.19(-1.74%) |
Oct 24, 2011 | 10.88 | 11.09 | 10.85 | 10.97 | 15,725,889 | +0.27(+2.48%) |
Oct 21, 2011 | 10.46 | 10.71 | 10.46 | 10.70 | 16,917,496 | +0.31(+2.95%) |
Oct 20, 2011 | 10.44 | 10.44 | 10.22 | 10.40 | 7,285,690 | -0.10(-0.91%) |
Oct 19, 2011 | 10.55 | 10.67 | 10.48 | 10.49 | 5,320,595 | -0.15(-1.41%) |
Oct 18, 2011 | 10.53 | 10.73 | 10.33 | 10.64 | 7,844,901 | -0.01(-0.06%) |
Oct 17, 2011 | 10.87 | 10.87 | 10.59 | 10.65 | 13,998,871 | -0.29(-2.62%) |
Oct 14, 2011 | 10.87 | 10.96 | 10.85 | 10.94 | 7,995,922 | +0.12(+1.07%) |
Oct 13, 2011 | 10.82 | 10.89 | 10.64 | 10.82 | 7,876,335 | -0.07(-0.69%) |
Oct 12, 2011 | 10.81 | 11.07 | 10.78 | 10.89 | 11,197,869 | +0.29(+2.76%) |
Oct 11, 2011 | 10.42 | 10.69 | 10.42 | 10.60 | 9,481,255 | +0.05(+0.45%) |
Oct 10, 2011 | 10.29 | 10.56 | 10.27 | 10.55 | 9,787,905 | +0.41(+4.03%) |
Oct 07, 2011 | 10.23 | 10.28 | 10.01 | 10.14 | 12,949,908 | +0.14(+1.43%) |
Oct 06, 2011 | 9.913 | 10.02 | 9.900 | 10.00 | 10,117,147 | +0.28(+2.87%) |
Oct 05, 2011 | 9.450 | 9.777 | 9.375 | 9.722 | 42,559,668 | +0.28(+2.96%) |
Oct 04, 2011 | 9.205 | 9.456 | 9.062 | 9.443 | 22,054,564 | -0.05(-0.50%) |
Oct 03, 2011 | 9.644 | 9.758 | 9.477 | 9.491 | 8,493,983 | -0.27(-2.79%) |
Sep 30, 2011 | 9.954 | 10.04 | 9.736 | 9.763 | 16,235,867 | -0.48(-4.72%) |
Sep 29, 2011 | 10.34 | 10.35 | 10.15 | 10.25 | 9,105,692 | +0.12(+1.14%) |
Sep 28, 2011 | 10.36 | 10.40 | 10.10 | 10.13 | 8,820,903 | -0.46(-4.37%) |
Sep 27, 2011 | 10.58 | 10.74 | 10.55 | 10.59 | 10,332,040 | +0.22(+2.17%) |
Sep 26, 2011 | 10.26 | 10.41 | 10.15 | 10.37 | 9,154,581 | -0.05(-0.52%) |
Sep 23, 2011 | 10.29 | 10.49 | 10.27 | 10.42 | 9,946,501 | +0.24(+2.34%) |
Sep 22, 2011 | 10.29 | 10.36 | 10.03 | 10.19 | 14,760,709 | -0.42(-3.98%) |
Sep 21, 2011 | 10.90 | 10.96 | 10.59 | 10.61 | 6,872,624 | -0.35(-3.23%) |
Sep 20, 2011 | 11.06 | 11.11 | 10.95 | 10.96 | 4,228,173 | -0.04(-0.37%) |
Sep 19, 2011 | 11.00 | 11.07 | 10.89 | 11.00 | 4,502,381 | -0.32(-2.83%) |
Sep 16, 2011 | 11.34 | 11.38 | 11.21 | 11.32 | 3,905,933 | -0.03(-0.24%) |
Sep 15, 2011 | 11.29 | 11.36 | 11.19 | 11.35 | 5,787,381 | +0.16(+1.40%) |
Sep 14, 2011 | 11.17 | 11.28 | 11.00 | 11.19 | 6,390,873 | -0.15(-1.32%) |
Sep 13, 2011 | 11.30 | 11.38 | 11.26 | 11.34 | 5,804,799 | +0.05(+0.42%) |
Sep 12, 2011 | 11.23 | 11.35 | 11.13 | 11.30 | 5,910,862 | -0.09(-0.78%) |
Sep 09, 2011 | 11.54 | 11.56 | 11.31 | 11.38 | 5,697,237 | -0.28(-2.39%) |
Sep 08, 2011 | 11.70 | 11.81 | 11.62 | 11.66 | 4,318,572 | -0.20(-1.72%) |
Sep 07, 2011 | 11.83 | 11.91 | 11.77 | 11.87 | 3,390,308 | +0.18(+1.57%) |
Sep 06, 2011 | 11.42 | 11.70 | 11.41 | 11.68 | 9,987,845 | +0.04(+0.35%) |
Sep 02, 2011 | 11.69 | 11.75 | 11.60 | 11.64 | 4,101,396 | -0.29(-2.40%) |
Sep 01, 2011 | 12.05 | 12.11 | 11.92 | 11.93 | 5,845,534 | -0.10(-0.79%) |
Aug 31, 2011 | 12.04 | 12.11 | 11.94 | 12.03 | 7,260,066 | +0.19(+1.61%) |
Aug 30, 2011 | 11.78 | 11.91 | 11.74 | 11.83 | 6,569,332 | +0.03(+0.29%) |
Aug 29, 2011 | 11.66 | 11.81 | 11.65 | 11.80 | 3,961,724 | +0.22(+1.88%) |
Aug 26, 2011 | 11.43 | 11.61 | 11.27 | 11.58 | 8,261,689 | +0.06(+0.53%) |
Aug 25, 2011 | 11.68 | 11.71 | 11.45 | 11.52 | 6,470,013 | -0.13(-1.11%) |
Aug 24, 2011 | 11.47 | 11.67 | 11.47 | 11.65 | 5,415,983 | +0.03(+0.29%) |
Aug 23, 2011 | 11.38 | 11.64 | 11.31 | 11.62 | 10,205,717 | +0.36(+3.21%) |
Aug 22, 2011 | 11.37 | 11.40 | 11.22 | 11.26 | 6,303,109 | +0.00(+0.00%) |
Aug 19, 2011 | 11.32 | 11.51 | 11.25 | 11.26 | 7,958,642 | -0.19(-1.67%) |
Aug 18, 2011 | 11.49 | 11.56 | 11.24 | 11.45 | 13,579,123 | -0.29(-2.50%) |
Aug 17, 2011 | 11.77 | 11.87 | 11.66 | 11.74 | 5,532,389 | +0.06(+0.52%) |
Aug 16, 2011 | 11.68 | 11.77 | 11.57 | 11.68 | 7,966,620 | -0.10(-0.81%) |
Aug 15, 2011 | 11.69 | 11.77 | 11.64 | 11.77 | 6,181,181 | +0.23(+2.01%) |
Aug 12, 2011 | 11.59 | 11.64 | 11.45 | 11.54 | 8,055,861 | +0.06(+0.53%) |
Aug 11, 2011 | 11.21 | 11.58 | 11.18 | 11.48 | 9,215,249 | +0.38(+3.44%) |
Aug 10, 2011 | 11.28 | 11.39 | 11.06 | 11.10 | 14,550,386 | -0.54(-4.62%) |
Aug 09, 2011 | 11.75 | 11.64 | 11.08 | 11.64 | 23,081,778 | +0.44(+3.89%) |
Aug 08, 2011 | 11.56 | 11.65 | 11.11 | 11.20 | 17,901,562 | -0.59(-4.97%) |
Aug 05, 2011 | 12.06 | 12.07 | 11.49 | 11.79 | 72,030,144 | -0.36(-2.97%) |
Aug 04, 2011 | 12.40 | 12.42 | 12.15 | 12.15 | 12,230,799 | -0.48(-3.83%) |
Aug 03, 2011 | 12.64 | 12.67 | 12.43 | 12.63 | 7,809,664 | -0.04(-0.32%) |
Aug 02, 2011 | 12.83 | 12.88 | 12.67 | 12.67 | 8,744,596 | -0.21(-1.64%) |
Aug 01, 2011 | 12.95 | 12.98 | 12.76 | 12.88 | 7,496,426 | +0.08(+0.64%) |
Jul 29, 2011 | 12.67 | 12.87 | 12.67 | 12.80 | 6,054,479 | +0.06(+0.48%) |
Jul 28, 2011 | 12.80 | 12.82 | 12.71 | 12.74 | 6,681,786 | +0.14(+1.14%) |
Jul 27, 2011 | 12.72 | 12.75 | 12.56 | 12.60 | 10,151,380 | -0.08(-0.65%) |
Jul 26, 2011 | 12.68 | 12.73 | 12.63 | 12.68 | 3,893,935 | +0.05(+0.38%) |
Jul 25, 2011 | 12.57 | 12.68 | 12.57 | 12.63 | 3,625,547 | -0.01(-0.05%) |
Jul 22, 2011 | 12.62 | 12.67 | 12.62 | 12.64 | 4,234,226 | +0.08(+0.62%) |
Jul 21, 2011 | 12.43 | 12.60 | 12.43 | 12.56 | 4,388,756 | +0.13(+1.01%) |
Jul 20, 2011 | 12.43 | 12.50 | 12.41 | 12.43 | 3,129,391 | +0.05(+0.44%) |
Jul 19, 2011 | 12.33 | 12.41 | 12.30 | 12.38 | 7,056,373 | +0.12(+0.94%) |
Jul 18, 2011 | 12.28 | 12.31 | 12.20 | 12.26 | 3,571,326 | -0.06(-0.50%) |
Jul 15, 2011 | 12.37 | 12.38 | 12.26 | 12.33 | 2,330,223 | +0.00(+0.00%) |
Jul 14, 2011 | 12.41 | 12.46 | 12.30 | 12.33 | 5,342,141 | -0.05(-0.39%) |
Jul 13, 2011 | 12.33 | 12.48 | 12.33 | 12.37 | 7,839,233 | +0.07(+0.55%) |
Jul 12, 2011 | 12.33 | 12.41 | 12.29 | 12.30 | 6,662,855 | -0.10(-0.82%) |
Jul 11, 2011 | 12.51 | 12.52 | 12.35 | 12.41 | 5,754,276 | -0.27(-2.10%) |
Jul 08, 2011 | 12.63 | 12.68 | 12.58 | 12.67 | 4,690,591 | -0.05(-0.37%) |
Jul 07, 2011 | 12.72 | 12.79 | 12.69 | 12.72 | 3,570,743 | +0.06(+0.48%) |
Jul 06, 2011 | 12.63 | 12.67 | 12.54 | 12.66 | 7,955,361 | -0.07(-0.54%) |
Jul 05, 2011 | 12.70 | 12.75 | 12.67 | 12.73 | 6,556,231 | -0.00(-0.00%) |
Jul 01, 2011 | 12.60 | 12.75 | 12.60 | 12.73 | 4,463,734 | +0.11(+0.87%) |
Jun 30, 2011 | 12.53 | 12.64 | 12.51 | 12.62 | 5,531,900 | +0.18(+1.48%) |
Jun 29, 2011 | 12.41 | 12.47 | 12.36 | 12.43 | 8,622,547 | +0.06(+0.50%) |
Jun 28, 2011 | 12.31 | 12.39 | 12.26 | 12.37 | 4,352,536 | +0.04(+0.33%) |
Jun 27, 2011 | 12.27 | 12.39 | 12.25 | 12.33 | 4,073,562 | +0.11(+0.89%) |
Jun 24, 2011 | 12.28 | 12.33 | 12.20 | 12.22 | 4,439,226 | +0.03(+0.28%) |
Jun 23, 2011 | 12.09 | 12.20 | 12.03 | 12.19 | 6,821,249 | +0.03(+0.22%) |
Jun 22, 2011 | 12.16 | 12.26 | 12.15 | 12.16 | 6,492,766 | +0.07(+0.54%) |
Jun 21, 2011 | 12.02 | 12.14 | 12.01 | 12.10 | 11,067,339 | +0.14(+1.17%) |
Jun 20, 2011 | 11.95 | 11.98 | 11.93 | 11.96 | 4,961,358 | -0.15(-1.26%) |
Jun 17, 2011 | 12.08 | 12.16 | 12.05 | 12.11 | 25,768,092 | +0.00(+0.00%) |
Jun 16, 2011 | 12.11 | 12.20 | 12.06 | 12.11 | 6,913,283 | -0.09(-0.71%) |
Jun 15, 2011 | 12.28 | 12.32 | 12.16 | 12.20 | 6,742,364 | -0.23(-1.82%) |
Jun 14, 2011 | 12.44 | 12.48 | 12.42 | 12.42 | 4,931,188 | +0.11(+0.92%) |
Jun 13, 2011 | 12.34 | 12.39 | 12.25 | 12.31 | 6,073,464 | +0.01(+0.11%) |
Jun 10, 2011 | 12.39 | 12.40 | 12.25 | 12.30 | 6,139,880 | -0.29(-2.33%) |
Jun 09, 2011 | 12.50 | 12.64 | 12.49 | 12.59 | 3,785,841 | +0.10(+0.80%) |
Jun 08, 2011 | 12.54 | 12.55 | 12.46 | 12.49 | 5,932,638 | -0.10(-0.79%) |
Jun 07, 2011 | 12.64 | 12.68 | 12.59 | 12.59 | 9,028,696 | +0.01(+0.11%) |
Jun 06, 2011 | 12.63 | 12.69 | 12.57 | 12.58 | 4,819,648 | -0.10(-0.81%) |
Jun 03, 2011 | 12.68 | 12.77 | 12.63 | 12.68 | 7,243,723 | +0.20(+1.57%) |
May 24, 2011 | 12.54 | 12.54 | 12.45 | 12.48 | 3,685,843 | +0.01(+0.05%) |
May 23, 2011 | 12.49 | 12.50 | 12.40 | 12.48 | 7,849,195 | -0.24(-1.88%) |
May 20, 2011 | 12.74 | 12.76 | 12.64 | 12.72 | 8,625,543 | -0.13(-0.98%) |
May 19, 2011 | 12.82 | 12.87 | 12.76 | 12.84 | 5,670,801 | +0.09(+0.68%) |
May 18, 2011 | 12.67 | 12.80 | 12.63 | 12.76 | 12,052,254 | +0.11(+0.89%) |
May 17, 2011 | 12.56 | 12.65 | 12.50 | 12.64 | 11,124,005 | -0.01(-0.05%) |
May 16, 2011 | 12.66 | 12.74 | 12.61 | 12.65 | 4,859,232 | -0.05(-0.37%) |
May 13, 2011 | 12.78 | 12.81 | 12.62 | 12.70 | 5,630,730 | -0.02(-0.16%) |
May 12, 2011 | 12.64 | 12.73 | 12.53 | 12.72 | 12,217,518 | +0.08(+0.63%) |
May 11, 2011 | 12.76 | 12.77 | 12.57 | 12.64 | 5,924,316 | -0.24(-1.86%) |
May 10, 2011 | 12.78 | 12.89 | 12.78 | 12.88 | 4,138,077 | +0.13(+0.99%) |
May 09, 2011 | 12.72 | 12.80 | 12.69 | 12.75 | 4,421,479 | +0.09(+0.68%) |
May 06, 2011 | 12.72 | 12.82 | 12.62 | 12.66 | 5,490,937 | +0.10(+0.79%) |
May 05, 2011 | 12.59 | 12.70 | 12.50 | 12.56 | 5,744,356 | -0.06(-0.47%) |
May 04, 2011 | 12.67 | 12.68 | 12.54 | 12.62 | 4,788,944 | -0.11(-0.84%) |
May 03, 2011 | 12.82 | 12.84 | 12.69 | 12.73 | 8,381,290 | -0.19(-1.44%) |
May 02, 2011 | 12.93 | 12.93 | 12.91 | 12.91 | 6,340,163 | +0.03(+0.26%) |
Apr 29, 2011 | 12.88 | 12.92 | 12.80 | 12.88 | 4,330,717 | +0.03(+0.21%) |
Apr 28, 2011 | 12.80 | 12.88 | 12.78 | 12.86 | 5,384,943 | +0.03(+0.26%) |
Apr 27, 2011 | 12.87 | 12.90 | 12.74 | 12.82 | 9,823,844 | -0.06(-0.47%) |
Apr 26, 2011 | 12.89 | 12.93 | 12.82 | 12.88 | 5,638,706 | +0.01(+0.05%) |
Apr 25, 2011 | 12.96 | 12.97 | 12.85 | 12.88 | 4,679,779 | -0.12(-0.92%) |
Apr 21, 2011 | 12.95 | 13.00 | 12.92 | 12.99 | 2,306,706 | +0.07(+0.57%) |
Apr 20, 2011 | 12.95 | 12.97 | 12.89 | 12.92 | 6,056,078 | +0.05(+0.36%) |
Apr 19, 2011 | 12.84 | 12.92 | 12.84 | 12.88 | 6,108,845 | -0.02(-0.16%) |
Apr 18, 2011 | 12.84 | 12.91 | 12.75 | 12.89 | 10,126,032 | -0.12(-0.92%) |
Apr 15, 2011 | 13.01 | 13.04 | 12.95 | 13.01 | 2,751,948 | +0.05(+0.41%) |
Apr 14, 2011 | 12.86 | 12.99 | 12.86 | 12.96 | 4,462,766 | +0.10(+0.78%) |
Apr 13, 2011 | 12.96 | 12.96 | 12.76 | 12.86 | 4,808,026 | +0.11(+0.89%) |
Apr 12, 2011 | 12.84 | 12.85 | 12.70 | 12.75 | 5,261,064 | -0.12(-0.93%) |
Apr 11, 2011 | 12.99 | 13.01 | 12.82 | 12.87 | 4,845,108 | -0.17(-1.28%) |
Apr 08, 2011 | 13.05 | 13.07 | 12.97 | 13.03 | 4,812,523 | +0.05(+0.41%) |
Apr 07, 2011 | 12.98 | 13.05 | 12.93 | 12.98 | 6,149,682 | -0.05(-0.41%) |
Apr 06, 2011 | 13.05 | 13.09 | 13.01 | 13.03 | 4,773,190 | +0.08(+0.62%) |
Apr 05, 2011 | 12.87 | 13.01 | 12.87 | 12.95 | 8,612,480 | +0.01(+0.10%) |
Apr 04, 2011 | 12.89 | 12.94 | 12.86 | 12.94 | 8,235,856 | +0.25(+1.94%) |
Apr 01, 2011 | 12.67 | 12.72 | 12.63 | 12.70 | 18,592,162 | +0.10(+0.79%) |
Mar 31, 2011 | 12.50 | 12.63 | 12.50 | 12.60 | 5,148,496 | +0.02(+0.16%) |
Mar 30, 2011 | 12.58 | 12.58 | 12.58 | 12.58 | 5,629,585 | +0.25(+2.05%) |
Mar 29, 2011 | 12.25 | 12.34 | 12.21 | 12.32 | 4,021,700 | +0.11(+0.87%) |
Mar 28, 2011 | 12.28 | 12.30 | 12.20 | 12.22 | 6,303,502 | -0.10(-0.81%) |
Mar 25, 2011 | 12.30 | 12.37 | 12.27 | 12.32 | 4,452,441 | -0.01(-0.07%) |
Mar 24, 2011 | 12.32 | 12.36 | 12.22 | 12.32 | 6,408,075 | +0.05(+0.39%) |
Mar 23, 2011 | 12.21 | 12.33 | 12.18 | 12.28 | 9,824,351 | +0.15(+1.21%) |
Mar 22, 2011 | 12.12 | 12.16 | 12.09 | 12.13 | 4,348,663 | +0.00(+0.00%) |
Mar 21, 2011 | 12.11 | 12.15 | 12.10 | 12.13 | 7,018,046 | +0.23(+1.96%) |
Mar 18, 2011 | 11.90 | 11.93 | 11.86 | 11.90 | 7,939,917 | +0.09(+0.79%) |
Mar 17, 2011 | 11.88 | 11.90 | 11.73 | 11.80 | 17,453,934 | -0.02(-0.17%) |
Mar 16, 2011 | 12.07 | 12.10 | 11.80 | 11.82 | 15,807,938 | -0.31(-2.52%) |
Mar 15, 2011 | 12.04 | 12.18 | 12.03 | 12.13 | 12,584,965 | -0.27(-2.20%) |
Mar 14, 2011 | 12.33 | 12.42 | 12.28 | 12.40 | 9,052,868 | -0.04(-0.32%) |
Mar 11, 2011 | 12.38 | 12.50 | 12.37 | 12.44 | 8,010,980 | -0.02(-0.16%) |
Mar 10, 2011 | 12.56 | 12.59 | 12.46 | 12.46 | 12,646,114 | -0.25(-1.94%) |
Mar 09, 2011 | 12.63 | 12.74 | 12.62 | 12.71 | 6,521,669 | +0.05(+0.42%) |
Mar 08, 2011 | 12.58 | 12.72 | 12.52 | 12.66 | 11,337,008 | +0.32(+2.59%) |
Mar 07, 2011 | 12.48 | 12.54 | 12.31 | 12.34 | 8,351,746 | -0.14(-1.12%) |
Mar 04, 2011 | 12.52 | 12.55 | 12.38 | 12.48 | 10,126,651 | +0.01(+0.11%) |
Mar 03, 2011 | 12.40 | 12.48 | 12.40 | 12.46 | 6,786,454 | +0.09(+0.70%) |
Mar 02, 2011 | 12.33 | 12.44 | 12.32 | 12.38 | 5,721,350 | +0.00(+0.00%) |
Mar 01, 2011 | 12.55 | 12.55 | 12.36 | 12.38 | 11,134,621 | -0.05(-0.38%) |
Feb 28, 2011 | 12.42 | 12.47 | 12.36 | 12.42 | 5,395,126 | +0.09(+0.70%) |
Feb 25, 2011 | 12.22 | 12.36 | 12.22 | 12.34 | 7,507,968 | +0.26(+2.15%) |
Feb 24, 2011 | 12.08 | 12.14 | 12.02 | 12.08 | 6,264,421 | -0.07(-0.55%) |
Feb 23, 2011 | 12.13 | 12.18 | 11.99 | 12.14 | 12,627,436 | +0.02(+0.16%) |
Feb 22, 2011 | 12.29 | 12.30 | 12.06 | 12.12 | 8,333,636 | -0.36(-2.88%) |
Feb 18, 2011 | 12.50 | 12.55 | 12.46 | 12.48 | 4,566,902 | +0.05(+0.43%) |
Feb 17, 2011 | 12.41 | 12.48 | 12.38 | 12.43 | 3,295,842 | -0.05(-0.37%) |
Feb 16, 2011 | 12.42 | 12.51 | 12.40 | 12.48 | 5,708,480 | +0.09(+0.70%) |
Feb 15, 2011 | 12.38 | 12.41 | 12.33 | 12.39 | 6,527,750 | +0.01(+0.05%) |
Feb 14, 2011 | 12.41 | 12.43 | 12.36 | 12.38 | 6,548,166 | -0.05(-0.37%) |
Feb 11, 2011 | 12.30 | 12.50 | 12.28 | 12.43 | 11,203,673 | +0.15(+1.19%) |
Feb 10, 2011 | 12.26 | 12.39 | 12.20 | 12.28 | 13,584,874 | -0.16(-1.28%) |
Feb 09, 2011 | 12.56 | 12.56 | 12.40 | 12.44 | 15,170,621 | -0.31(-2.40%) |
Feb 08, 2011 | 12.75 | 12.78 | 12.70 | 12.75 | 7,820,709 | -0.21(-1.59%) |
Feb 07, 2011 | 12.93 | 12.99 | 12.88 | 12.95 | 7,455,981 | -0.09(-0.66%) |
Feb 04, 2011 | 12.97 | 13.05 | 12.92 | 13.04 | 4,213,086 | +0.07(+0.56%) |
Feb 03, 2011 | 13.01 | 13.02 | 12.93 | 12.97 | 5,023,539 | -0.01(-0.05%) |
Feb 02, 2011 | 13.02 | 13.06 | 12.96 | 12.97 | 6,865,686 | +0.03(+0.26%) |
Feb 01, 2011 | 12.80 | 13.01 | 12.76 | 12.94 | 38,072,860 | +0.17(+1.35%) |
Jan 31, 2011 | 12.76 | 12.82 | 12.72 | 12.77 | 6,591,260 | +0.02(+0.16%) |
Jan 28, 2011 | 13.02 | 13.02 | 12.72 | 12.75 | 9,175,337 | -0.27(-2.10%) |
Jan 27, 2011 | 13.09 | 13.09 | 12.99 | 13.02 | 4,636,248 | -0.01(-0.10%) |
Jan 26, 2011 | 13.07 | 13.08 | 13.01 | 13.03 | 4,920,455 | +0.03(+0.20%) |
Jan 25, 2011 | 13.02 | 13.04 | 12.89 | 13.01 | 13,696,839 | -0.04(-0.34%) |
Jan 24, 2011 | 13.02 | 13.09 | 13.01 | 13.05 | 3,332,728 | -0.00(-0.01%) |
Jan 21, 2011 | 13.13 | 13.17 | 13.03 | 13.05 | 8,733,353 | -0.08(-0.61%) |
Jan 20, 2011 | 13.16 | 13.21 | 13.03 | 13.13 | 11,845,970 | -0.07(-0.55%) |
Jan 19, 2011 | 13.29 | 13.30 | 13.17 | 13.21 | 8,743,922 | -0.06(-0.45%) |
Jan 18, 2011 | 13.27 | 13.28 | 13.21 | 13.27 | 4,857,326 | +0.01(+0.05%) |
Jan 14, 2011 | 13.21 | 13.26 | 13.19 | 13.26 | 2,631,646 | +0.05(+0.40%) |
Jan 13, 2011 | 13.26 | 13.26 | 13.16 | 13.21 | 4,660,298 | -0.08(-0.60%) |
Jan 12, 2011 | 13.25 | 13.31 | 13.23 | 13.29 | 7,860,978 | +0.05(+0.40%) |
Jan 11, 2011 | 13.21 | 13.25 | 13.17 | 13.23 | 11,487,980 | +0.19(+1.43%) |
Jan 10, 2011 | 13.08 | 13.11 | 13.01 | 13.05 | 4,652,555 | -0.13(-0.96%) |
Jan 07, 2011 | 13.20 | 13.23 | 13.06 | 13.17 | 4,361,394 | -0.05(-0.40%) |
Jan 06, 2011 | 13.27 | 13.28 | 13.16 | 13.23 | 5,420,544 | -0.05(-0.40%) |
Jan 05, 2011 | 13.21 | 13.31 | 13.18 | 13.28 | 6,218,561 | +0.13(+1.01%) |
Jan 04, 2011 | 13.13 | 13.18 | 13.03 | 13.15 | 6,152,221 | +0.27(+2.07%) |
Jan 03, 2011 | 12.93 | 12.95 | 12.87 | 12.88 | 6,317,240 | +0.29(+2.33%) |
Dec 31, 2010 | 12.58 | 12.61 | 12.54 | 12.59 | 3,537,838 | -0.09(-0.73%) |
Dec 30, 2010 | 12.65 | 12.70 | 12.62 | 12.68 | 5,319,587 | +0.07(+0.53%) |
Dec 29, 2010 | 12.60 | 12.69 | 12.60 | 12.62 | 2,735,109 | +0.15(+1.17%) |
Dec 28, 2010 | 12.47 | 12.50 | 12.44 | 12.47 | 4,610,111 | -0.06(-0.48%) |
Dec 27, 2010 | 12.47 | 12.57 | 12.47 | 12.53 | 4,609,707 | +0.00(+0.00%) |
Dec 23, 2010 | 12.55 | 12.55 | 12.49 | 12.53 | 4,474,529 | -0.10(-0.79%) |
Dec 22, 2010 | 12.62 | 12.66 | 12.62 | 12.63 | 3,805,648 | +0.04(+0.32%) |
Dec 21, 2010 | 12.56 | 12.60 | 12.53 | 12.59 | 6,771,703 | +0.19(+1.57%) |
Dec 20, 2010 | 12.39 | 12.42 | 12.34 | 12.39 | 3,893,038 | -0.01(-0.11%) |
Dec 17, 2010 | 12.41 | 12.45 | 12.38 | 12.41 | 3,795,987 | +0.03(+0.27%) |
Dec 16, 2010 | 12.36 | 12.40 | 12.30 | 12.38 | 6,108,831 | -0.10(-0.79%) |
Dec 15, 2010 | 12.57 | 12.58 | 12.42 | 12.47 | 7,143,033 | -0.26(-2.02%) |
Dec 14, 2010 | 12.74 | 12.78 | 12.69 | 12.73 | 2,757,185 | -0.01(-0.10%) |
Dec 13, 2010 | 12.71 | 12.83 | 12.71 | 12.74 | 6,209,646 | +0.08(+0.62%) |
Dec 10, 2010 | 12.67 | 12.71 | 12.62 | 12.67 | 6,535,393 | +0.03(+0.26%) |
Dec 09, 2010 | 12.69 | 12.70 | 12.60 | 12.63 | 9,317,804 | -0.03(-0.21%) |
Dec 08, 2010 | 12.69 | 12.74 | 12.60 | 12.66 | 14,410,338 | -0.10(-0.78%) |
Dec 07, 2010 | 12.79 | 12.83 | 12.74 | 12.76 | 15,307,954 | +0.09(+0.68%) |
Dec 06, 2010 | 12.63 | 12.70 | 12.62 | 12.67 | 9,449,856 | -0.11(-0.88%) |
Dec 03, 2010 | 12.70 | 12.81 | 12.65 | 12.78 | 6,051,369 | -0.09(-0.67%) |
Dec 02, 2010 | 12.78 | 12.92 | 12.75 | 12.87 | 6,402,697 | +0.06(+0.46%) |