Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.74 | 12.01 | 11.66 | 11.96 | 11,057,149 | +0.76(+6.75%) |
Nov 29, 2011 | 11.18 | 11.28 | 11.05 | 11.21 | 6,148,147 | +0.06(+0.58%) |
Nov 28, 2011 | 11.05 | 11.39 | 11.02 | 11.14 | 9,117,829 | +0.56(+5.30%) |
Nov 25, 2011 | 10.50 | 10.74 | 10.46 | 10.58 | 2,812,322 | +0.06(+0.62%) |
Nov 23, 2011 | 10.59 | 10.77 | 10.51 | 10.51 | 8,842,464 | -0.25(-2.36%) |
Nov 22, 2011 | 10.93 | 11.05 | 10.76 | 10.77 | 9,944,422 | -0.24(-2.20%) |
Nov 21, 2011 | 11.19 | 11.23 | 10.87 | 11.01 | 10,159,377 | -0.44(-3.87%) |
Nov 18, 2011 | 11.49 | 11.59 | 11.36 | 11.45 | 5,757,633 | +0.05(+0.47%) |
Nov 17, 2011 | 11.59 | 11.66 | 11.25 | 11.40 | 9,822,731 | -0.22(-1.93%) |
Nov 16, 2011 | 11.73 | 11.97 | 11.61 | 11.62 | 7,205,268 | -0.28(-2.32%) |
Nov 15, 2011 | 11.70 | 11.99 | 11.65 | 11.90 | 6,156,319 | +0.10(+0.85%) |
Nov 14, 2011 | 11.83 | 11.91 | 11.60 | 11.80 | 9,344,725 | -0.14(-1.18%) |
Nov 11, 2011 | 11.83 | 12.04 | 11.80 | 11.94 | 6,280,256 | +0.35(+3.04%) |
Nov 10, 2011 | 11.51 | 11.71 | 11.34 | 11.59 | 9,853,465 | +0.47(+4.22%) |
Nov 09, 2011 | 11.52 | 11.53 | 11.07 | 11.12 | 9,797,044 | -0.79(-6.61%) |
Nov 08, 2011 | 11.85 | 12.01 | 11.65 | 11.91 | 10,986,042 | +0.19(+1.60%) |
Nov 07, 2011 | 11.77 | 11.89 | 11.46 | 11.72 | 7,794,441 | -0.04(-0.35%) |
Nov 04, 2011 | 11.84 | 11.91 | 11.61 | 11.76 | 7,411,194 | -0.25(-2.05%) |
Nov 03, 2011 | 11.81 | 12.08 | 11.37 | 12.01 | 11,446,678 | +0.51(+4.44%) |
Nov 02, 2011 | 11.38 | 11.62 | 11.25 | 11.50 | 8,029,759 | +0.45(+4.04%) |
Nov 01, 2011 | 11.13 | 11.37 | 11.01 | 11.05 | 13,085,590 | -0.73(-6.23%) |
Oct 31, 2011 | 11.98 | 12.01 | 11.78 | 11.78 | 11,706,878 | -0.49(-3.97%) |
Oct 28, 2011 | 12.17 | 12.39 | 12.03 | 12.27 | 9,406,756 | +0.04(+0.29%) |
Oct 27, 2011 | 12.04 | 12.52 | 11.98 | 12.24 | 18,451,266 | +0.95(+8.43%) |
Oct 26, 2011 | 11.30 | 11.39 | 11.05 | 11.28 | 13,706,497 | +0.25(+2.23%) |
Oct 25, 2011 | 11.35 | 11.51 | 11.00 | 11.04 | 11,545,711 | -0.51(-4.42%) |
Oct 24, 2011 | 11.01 | 11.63 | 11.01 | 11.55 | 12,106,182 | +0.55(+4.96%) |
Oct 21, 2011 | 10.80 | 11.06 | 10.71 | 11.00 | 15,028,545 | +0.38(+3.59%) |
Oct 20, 2011 | 10.45 | 10.70 | 10.28 | 10.62 | 8,147,419 | +0.18(+1.74%) |
Oct 19, 2011 | 10.80 | 10.88 | 10.40 | 10.44 | 6,969,549 | -0.37(-3.42%) |
Oct 18, 2011 | 10.36 | 10.93 | 10.27 | 10.81 | 12,959,200 | +0.50(+4.90%) |
Oct 17, 2011 | 10.53 | 10.59 | 10.27 | 10.30 | 10,975,652 | -0.35(-3.31%) |
Oct 14, 2011 | 10.60 | 10.77 | 10.46 | 10.66 | 8,382,076 | +0.26(+2.54%) |
Oct 13, 2011 | 10.40 | 10.48 | 10.01 | 10.39 | 13,863,289 | -0.16(-1.56%) |
Oct 12, 2011 | 10.11 | 10.70 | 10.10 | 10.56 | 16,826,216 | +0.61(+6.14%) |
Oct 11, 2011 | 9.916 | 10.06 | 9.846 | 9.945 | 12,000,680 | -0.10(-0.99%) |
Oct 10, 2011 | 9.793 | 10.05 | 9.781 | 10.05 | 11,734,743 | +0.53(+5.62%) |
Oct 07, 2011 | 10.03 | 10.05 | 9.323 | 9.511 | 13,530,453 | -0.39(-3.97%) |
Oct 06, 2011 | 9.810 | 9.910 | 9.746 | 9.904 | 12,034,046 | +0.27(+2.80%) |
Oct 05, 2011 | 9.364 | 9.711 | 9.259 | 9.634 | 10,755,132 | +0.28(+2.95%) |
Oct 04, 2011 | 8.531 | 9.382 | 8.522 | 9.358 | 16,886,812 | +0.64(+7.34%) |
Oct 03, 2011 | 9.077 | 9.170 | 8.713 | 8.718 | 16,034,079 | -0.39(-4.26%) |
Sep 30, 2011 | 9.458 | 9.482 | 9.071 | 9.106 | 14,524,866 | -0.56(-5.77%) |
Sep 29, 2011 | 9.570 | 9.851 | 9.335 | 9.664 | 11,921,923 | +0.37(+3.98%) |
Sep 28, 2011 | 9.781 | 9.840 | 9.282 | 9.294 | 13,717,645 | -0.41(-4.23%) |
Sep 27, 2011 | 9.934 | 10.08 | 9.587 | 9.705 | 15,520,421 | +0.11(+1.16%) |
Sep 26, 2011 | 9.417 | 9.599 | 9.041 | 9.593 | 12,034,926 | +0.33(+3.55%) |
Sep 23, 2011 | 9.305 | 9.441 | 9.153 | 9.264 | 15,459,447 | -0.08(-0.82%) |
Sep 22, 2011 | 9.558 | 9.699 | 9.153 | 9.341 | 20,402,716 | -0.58(-5.86%) |
Sep 21, 2011 | 10.56 | 10.66 | 9.904 | 9.922 | 12,070,861 | -0.55(-5.27%) |
Sep 20, 2011 | 10.62 | 10.79 | 10.47 | 10.47 | 8,041,570 | -0.11(-1.00%) |
Sep 19, 2011 | 10.65 | 10.67 | 10.29 | 10.58 | 9,559,216 | -0.38(-3.48%) |
Sep 16, 2011 | 10.74 | 10.96 | 10.46 | 10.96 | 15,731,223 | +0.15(+1.41%) |
Sep 15, 2011 | 10.39 | 10.81 | 10.31 | 10.81 | 16,059,691 | +0.58(+5.62%) |
Sep 14, 2011 | 9.934 | 10.37 | 9.675 | 10.23 | 11,729,093 | +0.43(+4.37%) |
Sep 13, 2011 | 9.816 | 9.975 | 9.646 | 9.805 | 12,002,744 | +0.05(+0.48%) |
Sep 12, 2011 | 9.534 | 9.781 | 9.329 | 9.758 | 9,413,603 | +0.09(+0.97%) |
Sep 09, 2011 | 9.957 | 10.03 | 9.605 | 9.664 | 11,093,672 | -0.46(-4.58%) |
Sep 08, 2011 | 10.36 | 10.51 | 10.13 | 10.13 | 6,171,470 | -0.42(-3.95%) |
Sep 07, 2011 | 10.12 | 10.60 | 10.07 | 10.54 | 9,844,913 | +0.66(+6.71%) |
Sep 06, 2011 | 9.499 | 9.910 | 9.446 | 9.881 | 9,958,053 | -0.11(-1.06%) |
Sep 02, 2011 | 10.33 | 10.35 | 9.957 | 9.987 | 7,556,397 | -0.63(-5.97%) |
Sep 01, 2011 | 10.77 | 10.84 | 10.56 | 10.62 | 9,618,341 | -0.12(-1.15%) |
Aug 31, 2011 | 10.61 | 10.91 | 10.59 | 10.74 | 7,812,981 | +0.21(+2.01%) |
Aug 30, 2011 | 10.56 | 10.69 | 10.39 | 10.53 | 7,853,194 | -0.10(-0.94%) |
Aug 29, 2011 | 10.24 | 10.64 | 10.24 | 10.63 | 5,222,126 | +0.60(+6.03%) |
Aug 26, 2011 | 9.834 | 10.22 | 9.558 | 10.03 | 12,727,299 | +0.02(+0.18%) |
Aug 25, 2011 | 10.53 | 10.83 | 9.863 | 10.01 | 14,553,766 | -0.43(-4.11%) |
Aug 24, 2011 | 10.02 | 10.46 | 9.910 | 10.44 | 14,903,687 | +0.40(+3.98%) |
Aug 23, 2011 | 9.435 | 10.04 | 9.264 | 10.04 | 11,207,154 | +0.64(+6.81%) |
Aug 22, 2011 | 9.752 | 9.793 | 9.247 | 9.399 | 9,867,959 | -0.06(-0.62%) |
Aug 19, 2011 | 9.323 | 9.893 | 9.323 | 9.458 | 12,479,345 | -0.06(-0.68%) |
Aug 18, 2011 | 9.940 | 10.01 | 9.394 | 9.523 | 16,900,716 | -0.89(-8.55%) |
Aug 17, 2011 | 10.52 | 10.61 | 10.33 | 10.41 | 6,142,865 | -0.04(-0.39%) |
Aug 16, 2011 | 10.52 | 10.78 | 10.39 | 10.45 | 9,273,298 | -0.23(-2.18%) |
Aug 15, 2011 | 10.48 | 10.72 | 10.47 | 10.69 | 9,163,953 | +0.33(+3.15%) |
Aug 12, 2011 | 10.66 | 10.94 | 10.33 | 10.36 | 11,466,199 | -0.25(-2.36%) |
Aug 11, 2011 | 9.755 | 10.72 | 9.632 | 10.61 | 14,881,123 | +0.92(+9.51%) |
Aug 10, 2011 | 10.54 | 10.65 | 9.667 | 9.691 | 20,447,910 | -1.21(-11.08%) |
Aug 09, 2011 | 11.02 | 10.90 | 9.994 | 10.90 | 17,604,110 | +1.03(+10.40%) |
Aug 08, 2011 | 11.02 | 11.27 | 9.819 | 9.871 | 21,716,078 | -1.53(-13.45%) |
Aug 05, 2011 | 11.81 | 11.88 | 11.09 | 11.40 | 13,613,007 | -0.22(-1.91%) |
Aug 04, 2011 | 12.24 | 12.34 | 11.61 | 11.63 | 13,152,467 | -0.86(-6.87%) |
Aug 03, 2011 | 12.34 | 12.52 | 12.15 | 12.48 | 7,051,662 | +0.16(+1.32%) |
Aug 02, 2011 | 12.79 | 12.98 | 12.32 | 12.32 | 10,530,165 | -0.61(-4.73%) |
Aug 01, 2011 | 13.14 | 13.18 | 12.76 | 12.93 | 5,853,905 | +0.00(+0.00%) |
Jul 29, 2011 | 12.85 | 13.15 | 12.71 | 12.93 | 8,016,861 | -0.11(-0.85%) |
Jul 28, 2011 | 12.98 | 13.31 | 12.94 | 13.04 | 6,576,385 | +0.06(+0.49%) |
Jul 27, 2011 | 13.32 | 13.37 | 12.93 | 12.98 | 9,106,056 | -0.45(-3.39%) |
Jul 26, 2011 | 13.33 | 13.71 | 13.28 | 13.43 | 9,869,195 | +0.26(+1.99%) |
Jul 25, 2011 | 13.08 | 13.23 | 12.99 | 13.17 | 6,473,686 | -0.07(-0.53%) |
Jul 22, 2011 | 13.25 | 13.27 | 13.19 | 13.24 | 3,936,742 | +0.04(+0.31%) |
Jul 21, 2011 | 12.90 | 13.24 | 12.86 | 13.20 | 9,015,092 | +0.47(+3.66%) |
Jul 20, 2011 | 12.87 | 12.87 | 12.71 | 12.73 | 5,057,912 | -0.03(-0.23%) |
Jul 19, 2011 | 12.59 | 12.82 | 12.52 | 12.76 | 7,142,241 | +0.27(+2.15%) |
Jul 18, 2011 | 12.88 | 12.90 | 12.41 | 12.50 | 11,694,359 | -0.44(-3.42%) |
Jul 15, 2011 | 13.12 | 13.12 | 12.78 | 12.94 | 7,332,165 | -0.08(-0.63%) |
Jul 14, 2011 | 13.26 | 13.30 | 12.94 | 13.02 | 5,057,126 | -0.20(-1.54%) |
Jul 13, 2011 | 13.02 | 13.39 | 13.00 | 13.22 | 9,169,960 | +0.28(+2.16%) |
Jul 12, 2011 | 13.08 | 13.18 | 12.94 | 12.94 | 7,841,095 | -0.20(-1.51%) |
Jul 11, 2011 | 13.50 | 13.61 | 13.11 | 13.14 | 5,857,599 | -0.60(-4.37%) |
Jul 08, 2011 | 13.73 | 13.80 | 13.65 | 13.74 | 7,890,365 | -0.19(-1.38%) |
Jul 07, 2011 | 13.78 | 14.01 | 13.71 | 13.94 | 9,653,477 | +0.36(+2.66%) |
Jul 06, 2011 | 13.60 | 13.64 | 13.47 | 13.57 | 5,073,486 | -0.07(-0.51%) |
Jul 05, 2011 | 13.69 | 13.73 | 13.58 | 13.64 | 6,339,156 | -0.09(-0.68%) |
Jul 01, 2011 | 13.61 | 13.78 | 13.54 | 13.74 | 9,065,702 | +0.09(+0.68%) |
Jun 30, 2011 | 13.67 | 13.73 | 13.52 | 13.64 | 5,947,689 | +0.02(+0.17%) |
Jun 29, 2011 | 13.35 | 13.66 | 13.33 | 13.62 | 7,639,462 | +0.38(+2.86%) |
Jun 28, 2011 | 13.07 | 13.32 | 13.04 | 13.24 | 6,426,964 | +0.23(+1.75%) |
Jun 27, 2011 | 12.81 | 13.07 | 12.81 | 13.01 | 7,293,974 | +0.23(+1.82%) |
Jun 24, 2011 | 13.22 | 13.27 | 12.78 | 12.78 | 12,342,390 | -0.43(-3.22%) |
Jun 23, 2011 | 13.23 | 13.29 | 12.97 | 13.21 | 8,826,597 | -0.25(-1.86%) |
Jun 22, 2011 | 13.59 | 13.68 | 13.45 | 13.46 | 5,447,974 | -0.17(-1.24%) |
Jun 21, 2011 | 13.57 | 13.77 | 13.56 | 13.63 | 7,761,532 | +0.15(+1.13%) |
Jun 20, 2011 | 13.42 | 13.49 | 13.40 | 13.47 | 5,179,797 | +0.04(+0.30%) |
Jun 17, 2011 | 13.57 | 13.64 | 13.37 | 13.43 | 8,981,225 | +0.02(+0.17%) |
Jun 16, 2011 | 13.34 | 13.54 | 13.28 | 13.41 | 6,044,933 | +0.05(+0.39%) |
Jun 15, 2011 | 13.45 | 13.57 | 13.19 | 13.36 | 7,451,499 | -0.20(-1.50%) |
Jun 14, 2011 | 13.56 | 13.69 | 13.49 | 13.56 | 9,305,733 | +0.17(+1.31%) |
Jun 13, 2011 | 13.40 | 13.54 | 13.27 | 13.39 | 6,301,353 | +0.01(+0.09%) |
Jun 10, 2011 | 13.45 | 13.51 | 13.25 | 13.38 | 8,357,196 | -0.13(-0.99%) |
Jun 09, 2011 | 13.26 | 13.54 | 13.24 | 13.51 | 4,984,732 | +0.27(+2.07%) |
Jun 08, 2011 | 13.25 | 13.38 | 13.18 | 13.24 | 6,254,007 | -0.05(-0.35%) |
Jun 07, 2011 | 13.26 | 13.39 | 13.11 | 13.28 | 6,894,456 | +0.13(+1.02%) |
Jun 06, 2011 | 13.43 | 13.52 | 13.12 | 13.15 | 5,519,569 | -0.30(-2.21%) |
Jun 03, 2011 | 13.47 | 13.67 | 13.42 | 13.45 | 6,828,030 | -0.57(-4.08%) |
May 24, 2011 | 14.18 | 14.23 | 13.94 | 14.02 | 6,950,290 | -0.15(-1.03%) |
May 23, 2011 | 14.34 | 14.37 | 14.13 | 14.16 | 7,096,754 | -0.41(-2.84%) |
May 20, 2011 | 14.27 | 14.63 | 14.27 | 14.58 | 11,964,352 | +0.19(+1.30%) |
May 19, 2011 | 14.52 | 14.64 | 14.31 | 14.39 | 12,555,050 | -0.01(-0.04%) |
May 18, 2011 | 14.14 | 14.44 | 14.08 | 14.40 | 5,269,454 | +0.29(+2.08%) |
May 17, 2011 | 14.22 | 14.27 | 13.97 | 14.10 | 9,218,234 | -0.19(-1.34%) |
May 16, 2011 | 14.45 | 14.63 | 14.29 | 14.29 | 7,257,566 | -0.21(-1.48%) |
May 13, 2011 | 14.61 | 14.77 | 14.46 | 14.51 | 12,149,076 | -0.11(-0.75%) |
May 12, 2011 | 14.21 | 14.65 | 14.12 | 14.62 | 10,642,468 | +0.38(+2.69%) |
May 11, 2011 | 14.17 | 14.40 | 14.04 | 14.24 | 9,679,884 | +0.02(+0.16%) |
May 10, 2011 | 14.24 | 14.31 | 14.09 | 14.21 | 7,564,872 | +0.05(+0.37%) |
May 09, 2011 | 14.07 | 14.18 | 14.00 | 14.16 | 3,875,257 | +0.08(+0.58%) |
May 06, 2011 | 14.26 | 14.49 | 13.99 | 14.08 | 7,096,942 | +0.08(+0.54%) |
May 05, 2011 | 14.14 | 14.17 | 13.93 | 14.00 | 7,718,655 | -0.25(-1.75%) |
May 04, 2011 | 14.51 | 14.64 | 14.18 | 14.25 | 7,555,008 | -0.28(-1.95%) |
May 03, 2011 | 14.54 | 14.68 | 14.39 | 14.54 | 9,408,841 | -0.05(-0.36%) |
May 02, 2011 | 14.60 | 14.63 | 14.58 | 14.59 | 6,799,217 | +0.16(+1.13%) |
Apr 29, 2011 | 14.47 | 14.54 | 14.40 | 14.43 | 7,470,502 | -0.06(-0.40%) |
Apr 28, 2011 | 14.34 | 14.50 | 14.16 | 14.49 | 8,385,443 | +0.09(+0.60%) |
Apr 27, 2011 | 14.39 | 14.45 | 13.91 | 14.40 | 12,218,734 | -0.02(-0.12%) |
Apr 26, 2011 | 14.30 | 14.54 | 14.27 | 14.42 | 6,072,559 | +0.14(+1.02%) |
Apr 25, 2011 | 14.28 | 14.29 | 14.13 | 14.27 | 4,474,887 | -0.12(-0.81%) |
Apr 21, 2011 | 14.38 | 14.45 | 14.22 | 14.39 | 6,906,227 | +0.06(+0.45%) |
Apr 20, 2011 | 14.38 | 14.45 | 14.26 | 14.32 | 7,234,854 | +0.20(+1.44%) |
Apr 19, 2011 | 14.20 | 14.25 | 14.12 | 14.12 | 6,847,615 | -0.05(-0.37%) |
Apr 18, 2011 | 14.25 | 14.26 | 14.00 | 14.17 | 4,743,278 | -0.32(-2.20%) |
Apr 15, 2011 | 14.34 | 14.52 | 14.28 | 14.49 | 6,565,719 | +0.23(+1.63%) |
Apr 14, 2011 | 14.13 | 14.29 | 14.06 | 14.26 | 6,652,735 | -0.01(-0.04%) |
Apr 13, 2011 | 14.52 | 14.55 | 14.22 | 14.27 | 4,838,344 | -0.12(-0.85%) |
Apr 12, 2011 | 14.69 | 14.71 | 14.33 | 14.39 | 6,511,617 | -0.39(-2.63%) |
Apr 11, 2011 | 14.99 | 15.10 | 14.71 | 14.78 | 3,897,407 | -0.27(-1.77%) |
Apr 08, 2011 | 15.04 | 15.10 | 14.90 | 15.04 | 6,560,485 | +0.08(+0.54%) |
Apr 07, 2011 | 14.92 | 15.05 | 14.82 | 14.96 | 5,058,673 | +0.02(+0.16%) |
Apr 06, 2011 | 15.05 | 15.08 | 14.71 | 14.94 | 6,121,058 | +0.00(+0.00%) |
Apr 05, 2011 | 14.99 | 15.03 | 14.87 | 14.94 | 3,228,573 | -0.13(-0.85%) |
Apr 04, 2011 | 15.07 | 15.12 | 14.95 | 15.07 | 4,804,234 | -0.02(-0.12%) |
Apr 01, 2011 | 14.99 | 15.10 | 14.92 | 15.08 | 6,873,457 | +0.26(+1.72%) |
Mar 31, 2011 | 14.78 | 14.84 | 14.61 | 14.83 | 7,016,742 | -0.02(-0.12%) |
Mar 30, 2011 | 14.85 | 14.85 | 14.85 | 14.85 | 8,271,652 | +0.08(+0.51%) |
Mar 29, 2011 | 14.67 | 14.78 | 14.53 | 14.77 | 4,861,526 | +0.05(+0.35%) |
Mar 28, 2011 | 14.86 | 14.97 | 14.72 | 14.72 | 4,311,840 | -0.14(-0.98%) |
Mar 25, 2011 | 15.07 | 15.12 | 14.86 | 14.86 | 4,361,710 | -0.18(-1.20%) |
Mar 24, 2011 | 14.90 | 15.08 | 14.71 | 15.04 | 5,301,664 | +0.29(+1.97%) |
Mar 23, 2011 | 14.63 | 14.76 | 14.43 | 14.75 | 4,491,168 | +0.04(+0.28%) |
Mar 22, 2011 | 14.74 | 14.85 | 14.60 | 14.71 | 4,370,037 | -0.05(-0.35%) |
Mar 21, 2011 | 14.57 | 14.78 | 14.49 | 14.76 | 6,772,889 | +0.35(+2.41%) |
Mar 18, 2011 | 14.52 | 14.62 | 14.27 | 14.42 | 8,184,182 | +0.10(+0.69%) |
Mar 17, 2011 | 14.29 | 14.43 | 14.13 | 14.32 | 5,598,934 | +0.34(+2.45%) |
Mar 16, 2011 | 14.40 | 14.47 | 13.85 | 13.98 | 9,788,859 | -0.48(-3.29%) |
Mar 15, 2011 | 14.27 | 14.54 | 14.24 | 14.45 | 8,000,398 | -0.30(-2.01%) |
Mar 14, 2011 | 14.76 | 14.96 | 14.66 | 14.75 | 8,985,680 | -0.24(-1.63%) |
Mar 11, 2011 | 14.75 | 15.04 | 14.65 | 14.99 | 4,478,064 | +0.13(+0.86%) |
Mar 10, 2011 | 15.14 | 15.20 | 14.78 | 14.86 | 6,498,615 | -0.51(-3.32%) |
Mar 09, 2011 | 15.37 | 15.58 | 15.22 | 15.37 | 6,353,021 | -0.03(-0.19%) |
Mar 08, 2011 | 15.21 | 15.50 | 15.08 | 15.40 | 5,013,237 | +0.21(+1.37%) |
Mar 07, 2011 | 15.47 | 15.59 | 15.11 | 15.19 | 4,409,114 | -0.24(-1.54%) |
Mar 04, 2011 | 15.77 | 15.77 | 15.30 | 15.43 | 6,061,410 | -0.37(-2.31%) |
Mar 03, 2011 | 15.33 | 15.83 | 15.29 | 15.80 | 8,167,169 | +0.65(+4.29%) |
Mar 02, 2011 | 14.99 | 15.18 | 14.73 | 15.15 | 9,376,519 | +0.09(+0.62%) |
Mar 01, 2011 | 15.54 | 15.63 | 14.98 | 15.05 | 8,839,453 | -0.52(-3.32%) |
Feb 28, 2011 | 15.28 | 15.64 | 15.24 | 15.57 | 9,733,787 | +0.26(+1.67%) |
Feb 25, 2011 | 14.97 | 15.36 | 14.94 | 15.32 | 6,705,506 | +0.45(+3.00%) |
Feb 24, 2011 | 14.87 | 15.00 | 14.64 | 14.87 | 8,484,017 | -0.05(-0.35%) |
Feb 23, 2011 | 15.18 | 15.33 | 14.71 | 14.92 | 9,164,193 | -0.24(-1.61%) |
Feb 22, 2011 | 15.62 | 15.73 | 15.14 | 15.16 | 9,514,673 | -0.70(-4.42%) |
Feb 18, 2011 | 15.92 | 15.95 | 15.79 | 15.87 | 8,386,600 | +0.02(+0.15%) |
Feb 17, 2011 | 15.71 | 15.86 | 15.70 | 15.84 | 12,350,069 | +0.05(+0.29%) |
Feb 16, 2011 | 15.36 | 15.83 | 15.36 | 15.80 | 11,786,176 | +0.49(+3.17%) |
Feb 15, 2011 | 14.94 | 15.34 | 14.94 | 15.31 | 8,381,448 | +0.28(+1.84%) |
Feb 14, 2011 | 14.89 | 15.04 | 14.78 | 15.03 | 4,067,084 | +0.16(+1.05%) |
Feb 11, 2011 | 14.51 | 15.02 | 14.45 | 14.88 | 6,785,918 | +0.29(+1.98%) |
Feb 10, 2011 | 14.56 | 14.60 | 14.36 | 14.59 | 6,985,411 | +0.09(+0.60%) |
Feb 09, 2011 | 14.62 | 14.68 | 14.42 | 14.50 | 5,187,319 | -0.17(-1.14%) |
Feb 08, 2011 | 14.85 | 14.86 | 14.58 | 14.67 | 5,853,571 | -0.12(-0.82%) |
Feb 07, 2011 | 14.71 | 14.98 | 14.68 | 14.79 | 5,019,691 | +0.12(+0.79%) |
Feb 04, 2011 | 14.50 | 14.71 | 14.39 | 14.68 | 6,019,361 | +0.23(+1.56%) |
Feb 03, 2011 | 14.38 | 14.47 | 14.26 | 14.45 | 5,027,933 | +0.02(+0.12%) |
Feb 02, 2011 | 14.49 | 14.61 | 14.42 | 14.43 | 5,343,913 | -0.19(-1.30%) |
Feb 01, 2011 | 14.39 | 14.64 | 14.25 | 14.62 | 9,692,525 | +0.33(+2.30%) |
Jan 31, 2011 | 14.25 | 14.34 | 14.12 | 14.29 | 11,049,298 | +0.05(+0.32%) |
Jan 28, 2011 | 14.72 | 14.80 | 14.21 | 14.25 | 17,950,690 | -0.10(-0.68%) |
Jan 27, 2011 | 14.00 | 14.44 | 13.79 | 14.35 | 13,760,778 | +0.61(+4.46%) |
Jan 26, 2011 | 13.89 | 13.89 | 13.66 | 13.73 | 9,158,764 | -0.08(-0.54%) |
Jan 25, 2011 | 13.90 | 13.98 | 13.68 | 13.81 | 7,524,818 | -0.12(-0.87%) |
Jan 24, 2011 | 13.83 | 14.03 | 13.71 | 13.93 | 5,250,454 | +0.11(+0.79%) |
Jan 21, 2011 | 14.01 | 14.10 | 13.76 | 13.82 | 8,726,094 | +0.00(+0.00%) |
Jan 20, 2011 | 14.19 | 14.25 | 13.82 | 13.82 | 11,021,166 | -0.39(-2.72%) |
Jan 19, 2011 | 14.45 | 14.55 | 14.16 | 14.21 | 7,983,436 | -0.23(-1.56%) |
Jan 18, 2011 | 14.27 | 17.30 | 14.26 | 14.43 | 10,649,412 | -0.01(-0.08%) |
Jan 14, 2011 | 14.29 | 14.55 | 14.19 | 14.45 | 9,428,118 | +0.16(+1.09%) |
Jan 13, 2011 | 14.24 | 14.32 | 14.10 | 14.29 | 11,396,188 | -0.09(-0.60%) |
Jan 12, 2011 | 14.25 | 14.40 | 14.06 | 14.38 | 11,948,882 | +0.07(+0.48%) |
Jan 11, 2011 | 14.13 | 14.49 | 14.10 | 14.31 | 12,863,032 | +0.29(+2.10%) |
Jan 10, 2011 | 14.03 | 14.10 | 13.83 | 14.01 | 8,795,373 | -0.05(-0.33%) |
Jan 07, 2011 | 14.14 | 14.16 | 13.84 | 14.06 | 8,447,240 | -0.01(-0.08%) |
Jan 06, 2011 | 14.13 | 14.16 | 13.97 | 14.07 | 7,329,815 | -0.02(-0.16%) |
Jan 05, 2011 | 13.98 | 14.13 | 13.97 | 14.09 | 10,782,578 | -0.01(-0.08%) |
Jan 04, 2011 | 14.09 | 14.18 | 13.94 | 14.10 | 9,325,424 | -0.03(-0.20%) |
Jan 03, 2011 | 14.01 | 14.28 | 14.01 | 14.13 | 8,938,330 | +0.23(+1.66%) |
Dec 31, 2010 | 13.66 | 14.06 | 13.64 | 13.90 | 5,367,724 | +0.23(+1.65%) |
Dec 30, 2010 | 13.67 | 13.75 | 13.56 | 13.68 | 2,300,080 | -0.04(-0.30%) |
Dec 29, 2010 | 13.73 | 13.79 | 13.65 | 13.72 | 1,806,810 | +0.03(+0.25%) |
Dec 28, 2010 | 13.73 | 13.75 | 13.56 | 13.68 | 2,795,202 | -0.02(-0.17%) |
Dec 27, 2010 | 13.58 | 13.71 | 13.56 | 13.71 | 1,933,025 | +0.02(+0.17%) |
Dec 23, 2010 | 13.68 | 13.72 | 13.58 | 13.68 | 2,408,521 | -0.04(-0.30%) |
Dec 22, 2010 | 13.68 | 13.82 | 13.65 | 13.72 | 5,720,897 | +0.09(+0.68%) |
Dec 21, 2010 | 13.24 | 13.65 | 13.24 | 13.63 | 7,935,652 | +0.44(+3.37%) |
Dec 20, 2010 | 13.30 | 13.31 | 13.03 | 13.19 | 3,864,011 | +0.02(+0.18%) |
Dec 17, 2010 | 13.09 | 13.23 | 13.03 | 13.16 | 8,244,192 | +0.10(+0.75%) |
Dec 16, 2010 | 13.13 | 13.13 | 12.94 | 13.06 | 4,469,663 | -0.02(-0.13%) |
Dec 15, 2010 | 13.15 | 13.34 | 13.06 | 13.08 | 6,677,212 | -0.11(-0.83%) |
Dec 14, 2010 | 13.35 | 13.39 | 13.10 | 13.19 | 4,412,069 | -0.12(-0.87%) |
Dec 13, 2010 | 13.45 | 13.47 | 13.24 | 13.31 | 4,919,621 | -0.12(-0.86%) |
Dec 10, 2010 | 13.40 | 13.51 | 13.22 | 13.42 | 7,481,556 | +0.03(+0.26%) |
Dec 09, 2010 | 13.45 | 13.49 | 13.30 | 13.39 | 8,748,913 | +0.05(+0.39%) |
Dec 08, 2010 | 13.27 | 13.39 | 13.12 | 13.34 | 8,965,900 | +0.06(+0.43%) |
Dec 07, 2010 | 13.33 | 13.51 | 13.25 | 13.28 | 10,290,805 | +0.09(+0.70%) |
Dec 06, 2010 | 13.22 | 13.28 | 13.10 | 13.19 | 5,392,104 | -0.10(-0.74%) |
Dec 03, 2010 | 13.17 | 13.34 | 13.10 | 13.28 | 6,815,847 | +0.07(+0.52%) |
Dec 02, 2010 | 12.97 | 13.25 | 12.95 | 13.21 | 7,359,513 | +0.24(+1.83%) |