Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.15 | 10.51 | 10.01 | 10.49 | 17,849,102 | +0.78(+8.04%) |
Nov 29, 2011 | 9.948 | 9.966 | 9.672 | 9.711 | 11,037,976 | -0.20(-2.04%) |
Nov 28, 2011 | 9.659 | 9.961 | 9.624 | 9.913 | 16,804,270 | +0.46(+4.92%) |
Nov 25, 2011 | 9.396 | 9.659 | 9.387 | 9.448 | 4,813,694 | +0.02(+0.19%) |
Nov 23, 2011 | 9.396 | 9.676 | 9.360 | 9.431 | 16,721,080 | -0.04(-0.37%) |
Nov 22, 2011 | 9.562 | 9.659 | 9.396 | 9.466 | 11,303,593 | -0.15(-1.55%) |
Nov 21, 2011 | 9.694 | 9.729 | 9.510 | 9.615 | 21,404,336 | -0.26(-2.66%) |
Nov 18, 2011 | 10.04 | 10.06 | 9.843 | 9.878 | 15,092,702 | -0.11(-1.14%) |
Nov 17, 2011 | 10.22 | 10.27 | 9.948 | 9.992 | 18,199,916 | -0.23(-2.23%) |
Nov 16, 2011 | 10.43 | 10.54 | 10.20 | 10.22 | 15,488,353 | -0.34(-3.24%) |
Nov 15, 2011 | 10.58 | 10.67 | 10.39 | 10.56 | 11,559,284 | -0.11(-0.99%) |
Nov 14, 2011 | 10.75 | 10.80 | 10.55 | 10.67 | 12,246,817 | -0.18(-1.62%) |
Nov 11, 2011 | 10.77 | 10.90 | 10.72 | 10.84 | 8,467,313 | +0.23(+2.15%) |
Nov 10, 2011 | 10.62 | 10.72 | 10.44 | 10.61 | 14,021,349 | +0.13(+1.25%) |
Nov 09, 2011 | 10.78 | 10.85 | 10.45 | 10.48 | 22,696,278 | -0.82(-7.22%) |
Nov 08, 2011 | 11.25 | 11.33 | 10.90 | 11.30 | 11,503,135 | +0.14(+1.26%) |
Nov 07, 2011 | 11.13 | 11.22 | 10.91 | 11.16 | 9,022,900 | +0.05(+0.47%) |
Nov 04, 2011 | 11.17 | 11.20 | 10.96 | 11.11 | 9,566,820 | -0.21(-1.86%) |
Nov 03, 2011 | 10.84 | 11.38 | 10.47 | 11.32 | 24,092,118 | +0.54(+4.96%) |
Nov 02, 2011 | 10.54 | 10.80 | 10.36 | 10.78 | 20,044,000 | +0.47(+4.60%) |
Nov 01, 2011 | 10.31 | 10.56 | 10.26 | 10.31 | 26,404,178 | -0.46(-4.32%) |
Oct 31, 2011 | 11.12 | 11.17 | 10.77 | 10.77 | 18,778,026 | -0.51(-4.51%) |
Oct 28, 2011 | 11.65 | 11.74 | 11.23 | 11.28 | 19,559,454 | -0.48(-4.10%) |
Oct 27, 2011 | 11.22 | 11.82 | 11.16 | 11.76 | 24,715,362 | +1.08(+10.10%) |
Oct 26, 2011 | 10.89 | 10.95 | 10.26 | 10.69 | 23,333,704 | -0.01(-0.08%) |
Oct 25, 2011 | 11.04 | 11.06 | 10.67 | 10.69 | 20,721,650 | -0.51(-4.54%) |
Oct 24, 2011 | 10.80 | 11.21 | 10.80 | 11.20 | 13,927,218 | +0.45(+4.16%) |
Oct 21, 2011 | 10.72 | 10.83 | 10.58 | 10.76 | 10,492,580 | +0.23(+2.17%) |
Oct 20, 2011 | 10.52 | 10.58 | 10.26 | 10.53 | 12,202,356 | +0.04(+0.42%) |
Oct 19, 2011 | 10.71 | 10.78 | 10.45 | 10.48 | 16,779,108 | -0.21(-1.97%) |
Oct 18, 2011 | 10.49 | 10.77 | 10.23 | 10.69 | 29,088,022 | +0.22(+2.09%) |
Oct 17, 2011 | 10.80 | 11.03 | 10.43 | 10.47 | 22,763,780 | -0.71(-6.35%) |
Oct 14, 2011 | 11.32 | 11.39 | 10.87 | 11.19 | 17,952,006 | +0.09(+0.79%) |
Oct 13, 2011 | 10.93 | 11.15 | 10.79 | 11.10 | 22,105,580 | +0.06(+0.56%) |
Oct 12, 2011 | 10.91 | 11.17 | 10.78 | 11.04 | 19,952,406 | +0.31(+2.86%) |
Oct 11, 2011 | 10.69 | 10.85 | 10.52 | 10.73 | 14,221,910 | -0.04(-0.33%) |
Oct 10, 2011 | 10.47 | 10.76 | 10.42 | 10.76 | 11,532,306 | +0.55(+5.41%) |
Oct 07, 2011 | 10.58 | 10.75 | 10.10 | 10.21 | 17,926,110 | -0.35(-3.32%) |
Oct 06, 2011 | 10.40 | 10.57 | 10.33 | 10.56 | 12,409,031 | +0.25(+2.38%) |
Oct 05, 2011 | 9.975 | 10.38 | 9.799 | 10.32 | 17,589,024 | +0.34(+3.43%) |
Oct 04, 2011 | 9.448 | 10.08 | 9.264 | 9.975 | 25,942,608 | +0.39(+4.03%) |
Oct 03, 2011 | 9.961 | 10.01 | 9.571 | 9.589 | 17,888,472 | -0.30(-3.02%) |
Sep 30, 2011 | 10.02 | 10.09 | 9.799 | 9.887 | 17,946,064 | -0.32(-3.10%) |
Sep 29, 2011 | 10.12 | 10.27 | 9.860 | 10.20 | 12,396,311 | +0.26(+2.65%) |
Sep 28, 2011 | 10.19 | 10.26 | 9.913 | 9.939 | 16,386,958 | -0.22(-2.16%) |
Sep 27, 2011 | 10.40 | 10.52 | 10.09 | 10.16 | 14,267,774 | -0.03(-0.26%) |
Sep 26, 2011 | 9.729 | 10.20 | 9.729 | 10.19 | 18,369,704 | +0.20(+2.02%) |
Sep 23, 2011 | 9.606 | 10.04 | 9.562 | 9.983 | 15,953,288 | +0.31(+3.17%) |
Sep 22, 2011 | 9.571 | 9.834 | 9.501 | 9.676 | 20,996,088 | -0.20(-2.04%) |
Sep 21, 2011 | 10.39 | 10.48 | 9.860 | 9.878 | 16,620,719 | -0.54(-5.14%) |
Sep 20, 2011 | 10.47 | 10.60 | 10.34 | 10.41 | 11,052,634 | -0.05(-0.50%) |
Sep 19, 2011 | 10.54 | 10.61 | 10.35 | 10.47 | 11,902,846 | -0.36(-3.32%) |
Sep 16, 2011 | 10.86 | 10.93 | 10.65 | 10.83 | 21,651,070 | +0.08(+0.74%) |
Sep 15, 2011 | 10.47 | 10.77 | 10.42 | 10.75 | 14,142,767 | +0.32(+3.03%) |
Sep 14, 2011 | 10.24 | 10.58 | 10.01 | 10.43 | 15,516,117 | +0.24(+2.32%) |
Sep 13, 2011 | 10.12 | 10.29 | 9.931 | 10.19 | 13,997,846 | +0.14(+1.40%) |
Sep 12, 2011 | 9.746 | 10.06 | 9.711 | 10.05 | 13,778,596 | +0.17(+1.69%) |
Sep 09, 2011 | 10.10 | 10.14 | 9.808 | 9.887 | 16,198,376 | -0.31(-3.01%) |
Sep 08, 2011 | 10.24 | 10.38 | 10.14 | 10.19 | 12,601,532 | -0.20(-1.94%) |
Sep 07, 2011 | 10.17 | 10.40 | 10.09 | 10.40 | 10,487,576 | +0.46(+4.59%) |
Sep 06, 2011 | 9.931 | 10.01 | 9.746 | 9.939 | 17,153,908 | -0.18(-1.82%) |
Sep 02, 2011 | 10.46 | 10.47 | 10.10 | 10.12 | 13,532,799 | -0.44(-4.15%) |
Sep 01, 2011 | 10.90 | 10.92 | 10.55 | 10.56 | 21,815,892 | -0.27(-2.51%) |
Aug 31, 2011 | 10.94 | 11.10 | 10.77 | 10.83 | 26,888,238 | -0.01(-0.08%) |
Aug 30, 2011 | 10.84 | 10.97 | 10.69 | 10.84 | 15,243,728 | -0.14(-1.28%) |
Aug 29, 2011 | 10.69 | 11.04 | 10.69 | 10.98 | 10,891,734 | +0.45(+4.25%) |
Aug 26, 2011 | 10.24 | 10.72 | 10.15 | 10.54 | 16,608,004 | +0.23(+2.21%) |
Aug 25, 2011 | 10.77 | 10.83 | 10.18 | 10.31 | 15,366,953 | -0.36(-3.37%) |
Aug 24, 2011 | 10.49 | 10.77 | 10.40 | 10.67 | 17,369,722 | +0.17(+1.59%) |
Aug 23, 2011 | 9.913 | 10.56 | 9.764 | 10.50 | 33,874,532 | +0.61(+6.12%) |
Aug 22, 2011 | 10.01 | 10.11 | 9.869 | 9.896 | 20,247,718 | +0.10(+0.98%) |
Aug 19, 2011 | 10.20 | 10.45 | 9.764 | 9.799 | 28,642,820 | -0.55(-5.34%) |
Aug 18, 2011 | 10.69 | 10.69 | 10.26 | 10.35 | 30,470,196 | -0.66(-5.98%) |
Aug 17, 2011 | 10.90 | 11.07 | 10.88 | 11.01 | 16,304,064 | +0.08(+0.72%) |
Aug 16, 2011 | 10.80 | 11.00 | 10.74 | 10.93 | 20,348,720 | -0.02(-0.16%) |
Aug 15, 2011 | 10.83 | 11.00 | 10.71 | 10.95 | 28,060,000 | +0.17(+1.55%) |
Aug 12, 2011 | 10.68 | 10.93 | 10.19 | 10.78 | 43,366,104 | +0.13(+1.24%) |
Aug 11, 2011 | 10.69 | 10.81 | 10.11 | 10.65 | 58,284,628 | +0.08(+0.75%) |
Aug 10, 2011 | 10.74 | 10.93 | 10.26 | 10.57 | 66,721,092 | -0.46(-4.21%) |
Aug 09, 2011 | 11.48 | 11.30 | 10.42 | 11.04 | 54,624,952 | +0.15(+1.37%) |
Aug 08, 2011 | 11.48 | 11.79 | 10.81 | 10.89 | 54,783,028 | -1.10(-9.15%) |
Aug 05, 2011 | 12.58 | 12.68 | 11.86 | 11.98 | 37,496,536 | -0.46(-3.67%) |
Aug 04, 2011 | 12.97 | 13.04 | 12.42 | 12.44 | 28,390,694 | -0.73(-5.53%) |
Aug 03, 2011 | 12.78 | 13.19 | 12.68 | 13.17 | 21,943,890 | +0.40(+3.16%) |
Aug 02, 2011 | 13.06 | 13.16 | 12.76 | 12.76 | 15,497,395 | -0.44(-3.32%) |
Aug 01, 2011 | 13.24 | 13.39 | 12.91 | 13.20 | 17,622,656 | +0.11(+0.80%) |
Jul 29, 2011 | 12.97 | 13.38 | 12.91 | 13.10 | 14,414,932 | +0.02(+0.13%) |
Jul 28, 2011 | 13.09 | 13.26 | 13.04 | 13.08 | 11,437,296 | -0.01(-0.07%) |
Jul 27, 2011 | 13.27 | 13.29 | 13.03 | 13.09 | 18,931,858 | -0.33(-2.48%) |
Jul 26, 2011 | 13.39 | 13.54 | 13.30 | 13.42 | 10,183,167 | -0.01(-0.07%) |
Jul 25, 2011 | 13.43 | 13.49 | 13.35 | 13.43 | 14,689,153 | -0.11(-0.84%) |
Jul 22, 2011 | 13.71 | 13.72 | 13.48 | 13.54 | 14,464,249 | -0.18(-1.28%) |
Jul 21, 2011 | 13.57 | 13.88 | 13.51 | 13.72 | 16,968,218 | +0.32(+2.36%) |
Jul 20, 2011 | 13.39 | 13.65 | 13.36 | 13.40 | 13,247,631 | +0.05(+0.39%) |
Jul 19, 2011 | 13.18 | 13.38 | 13.12 | 13.35 | 17,620,286 | +0.22(+1.67%) |
Jul 18, 2011 | 13.26 | 13.38 | 12.69 | 13.13 | 43,870,940 | -0.04(-0.27%) |
Jul 15, 2011 | 13.41 | 13.43 | 13.05 | 13.17 | 29,019,666 | -0.17(-1.25%) |
Jul 14, 2011 | 13.59 | 13.64 | 13.19 | 13.33 | 21,554,578 | -0.21(-1.55%) |
Jul 13, 2011 | 13.64 | 13.83 | 13.53 | 13.54 | 11,087,840 | +0.03(+0.19%) |
Jul 12, 2011 | 13.47 | 13.73 | 13.42 | 13.52 | 14,623,033 | +0.01(+0.07%) |
Jul 11, 2011 | 13.47 | 13.67 | 13.42 | 13.51 | 18,386,766 | -0.18(-1.28%) |
Jul 08, 2011 | 13.93 | 13.96 | 13.45 | 13.69 | 45,102,124 | -0.46(-3.23%) |
Jul 07, 2011 | 13.99 | 14.14 | 13.93 | 14.14 | 23,784,148 | +0.29(+2.09%) |
Jul 06, 2011 | 14.35 | 14.37 | 13.79 | 13.85 | 24,188,874 | -0.57(-3.95%) |
Jul 05, 2011 | 14.61 | 14.61 | 14.31 | 14.42 | 9,811,657 | -0.25(-1.67%) |
Jul 01, 2011 | 14.40 | 14.69 | 14.31 | 14.67 | 13,526,656 | +0.24(+1.64%) |
Jun 30, 2011 | 14.45 | 14.55 | 14.25 | 14.43 | 11,811,240 | +0.07(+0.49%) |
Jun 29, 2011 | 14.12 | 14.39 | 14.11 | 14.36 | 9,328,578 | +0.34(+2.44%) |
Jun 28, 2011 | 13.93 | 14.11 | 13.90 | 14.02 | 9,948,127 | +0.15(+1.08%) |
Jun 27, 2011 | 13.74 | 13.98 | 13.72 | 13.87 | 11,062,534 | +0.03(+0.19%) |
Jun 24, 2011 | 14.07 | 14.11 | 13.79 | 13.84 | 9,943,523 | -0.22(-1.56%) |
Jun 23, 2011 | 13.93 | 14.08 | 13.74 | 14.06 | 12,844,739 | -0.04(-0.31%) |
Jun 22, 2011 | 14.33 | 14.40 | 14.10 | 14.11 | 8,549,589 | -0.30(-2.07%) |
Jun 21, 2011 | 14.20 | 14.48 | 14.10 | 14.40 | 10,100,979 | +0.28(+1.99%) |
Jun 20, 2011 | 14.10 | 14.15 | 14.06 | 14.12 | 8,984,506 | +0.17(+1.19%) |
Jun 17, 2011 | 14.08 | 14.17 | 13.92 | 13.96 | 13,122,459 | +0.01(+0.09%) |
Jun 16, 2011 | 14.05 | 14.12 | 13.83 | 13.94 | 13,358,541 | -0.14(-1.03%) |
Jun 15, 2011 | 14.10 | 14.34 | 14.03 | 14.09 | 14,528,317 | -0.22(-1.53%) |
Jun 14, 2011 | 14.27 | 14.50 | 14.15 | 14.31 | 14,946,274 | +0.26(+1.87%) |
Jun 13, 2011 | 14.09 | 14.15 | 13.88 | 14.05 | 11,688,918 | -0.03(-0.19%) |
Jun 10, 2011 | 14.20 | 14.25 | 13.97 | 14.07 | 10,869,732 | -0.19(-1.35%) |
Jun 09, 2011 | 13.95 | 14.35 | 13.95 | 14.26 | 13,129,693 | +0.34(+2.46%) |
Jun 08, 2011 | 14.15 | 14.19 | 13.82 | 13.92 | 18,113,460 | -0.24(-1.67%) |
Jun 07, 2011 | 14.38 | 14.51 | 14.13 | 14.16 | 20,323,454 | -0.19(-1.34%) |
Jun 06, 2011 | 14.67 | 14.81 | 14.35 | 14.35 | 19,400,992 | -0.35(-2.39%) |
Jun 03, 2011 | 14.97 | 14.91 | 14.65 | 14.70 | 16,369,889 | -0.50(-3.29%) |
May 24, 2011 | 15.12 | 15.23 | 15.03 | 15.20 | 8,184,330 | +0.12(+0.81%) |
May 23, 2011 | 15.03 | 15.19 | 15.03 | 15.08 | 7,989,111 | -0.11(-0.75%) |
May 20, 2011 | 15.36 | 15.42 | 15.19 | 15.19 | 10,090,034 | -0.26(-1.70%) |
May 19, 2011 | 15.61 | 15.62 | 15.34 | 15.46 | 5,366,030 | -0.04(-0.28%) |
May 18, 2011 | 15.23 | 15.52 | 15.19 | 15.50 | 9,011,902 | +0.27(+1.79%) |
May 17, 2011 | 15.24 | 15.30 | 15.07 | 15.23 | 11,013,809 | -0.08(-0.52%) |
May 16, 2011 | 15.37 | 15.47 | 15.31 | 15.31 | 10,580,809 | -0.17(-1.08%) |
May 13, 2011 | 15.79 | 15.81 | 15.31 | 15.47 | 12,888,500 | -0.30(-1.89%) |
May 12, 2011 | 15.79 | 15.90 | 15.60 | 15.77 | 19,934,956 | -0.15(-0.94%) |
May 11, 2011 | 16.02 | 16.19 | 15.88 | 15.92 | 11,772,911 | -0.17(-1.04%) |
May 10, 2011 | 15.76 | 16.09 | 15.76 | 16.09 | 8,353,752 | +0.37(+2.34%) |
May 09, 2011 | 15.80 | 15.90 | 15.70 | 15.72 | 13,990,577 | -0.12(-0.78%) |
May 06, 2011 | 15.86 | 16.05 | 15.81 | 15.84 | 10,293,700 | +0.21(+1.35%) |
May 05, 2011 | 15.61 | 15.81 | 15.45 | 15.63 | 13,983,586 | -0.05(-0.34%) |
May 04, 2011 | 15.83 | 15.86 | 15.61 | 15.69 | 12,915,425 | -0.14(-0.89%) |
May 03, 2011 | 15.96 | 15.97 | 15.67 | 15.83 | 17,912,364 | -0.14(-0.88%) |
May 02, 2011 | 15.98 | 15.98 | 15.90 | 15.97 | 11,826,697 | -0.10(-0.60%) |
Apr 29, 2011 | 16.26 | 16.32 | 16.01 | 16.06 | 9,207,353 | -0.23(-1.40%) |
Apr 28, 2011 | 16.26 | 16.34 | 16.19 | 16.29 | 8,977,337 | -0.04(-0.27%) |
Apr 27, 2011 | 16.39 | 16.40 | 16.12 | 16.33 | 12,415,034 | +0.01(+0.05%) |
Apr 26, 2011 | 16.28 | 16.39 | 15.96 | 16.33 | 17,434,162 | +0.11(+0.70%) |
Apr 25, 2011 | 16.26 | 16.26 | 16.10 | 16.21 | 11,177,545 | -0.19(-1.18%) |
Apr 21, 2011 | 16.53 | 16.58 | 16.35 | 16.40 | 8,533,922 | +0.10(+0.59%) |
Apr 20, 2011 | 15.90 | 16.33 | 15.78 | 16.31 | 13,830,180 | +0.62(+3.97%) |
Apr 19, 2011 | 15.86 | 15.98 | 15.63 | 15.69 | 13,784,557 | -0.13(-0.83%) |
Apr 18, 2011 | 16.14 | 16.14 | 15.60 | 15.82 | 14,137,060 | -0.51(-3.12%) |
Apr 15, 2011 | 16.21 | 16.55 | 16.08 | 16.33 | 18,954,210 | +0.34(+2.14%) |
Apr 14, 2011 | 16.04 | 16.13 | 15.82 | 15.98 | 9,813,646 | +0.04(+0.22%) |
Apr 13, 2011 | 16.03 | 16.15 | 15.83 | 15.95 | 8,271,676 | -0.06(-0.38%) |
Apr 12, 2011 | 16.01 | 16.11 | 15.93 | 16.01 | 8,987,239 | -0.09(-0.55%) |
Apr 11, 2011 | 16.13 | 16.31 | 16.02 | 16.10 | 7,434,015 | +0.00(+0.00%) |
Apr 08, 2011 | 16.33 | 16.34 | 16.08 | 16.10 | 6,628,738 | -0.11(-0.65%) |
Apr 07, 2011 | 16.42 | 16.51 | 16.17 | 16.20 | 6,746,329 | -0.22(-1.34%) |
Apr 06, 2011 | 16.38 | 16.54 | 16.36 | 16.42 | 7,886,346 | +0.04(+0.27%) |
Apr 05, 2011 | 16.19 | 16.41 | 16.08 | 16.38 | 9,278,638 | +0.16(+0.97%) |
Apr 04, 2011 | 16.26 | 16.33 | 16.15 | 16.22 | 6,531,867 | -0.02(-0.11%) |
Apr 01, 2011 | 15.97 | 16.39 | 15.94 | 16.24 | 9,574,419 | +0.42(+2.66%) |
Mar 31, 2011 | 15.98 | 16.01 | 15.76 | 15.82 | 8,166,792 | -0.25(-1.58%) |
Mar 30, 2011 | 16.07 | 16.07 | 16.07 | 16.07 | 12,064,306 | +0.39(+2.52%) |
Mar 29, 2011 | 15.74 | 15.79 | 15.56 | 15.68 | 10,942,727 | -0.07(-0.45%) |
Mar 28, 2011 | 15.81 | 16.08 | 15.75 | 15.75 | 8,857,841 | -0.12(-0.77%) |
Mar 25, 2011 | 15.92 | 15.92 | 15.65 | 15.87 | 12,191,099 | +0.02(+0.11%) |
Mar 24, 2011 | 15.73 | 15.86 | 15.65 | 15.85 | 8,284,355 | +0.16(+1.01%) |
Mar 23, 2011 | 15.59 | 15.72 | 15.49 | 15.69 | 13,385,983 | +0.09(+0.56%) |
Mar 22, 2011 | 15.42 | 15.62 | 15.38 | 15.61 | 13,400,205 | +0.12(+0.79%) |
Mar 21, 2011 | 15.29 | 15.49 | 15.28 | 15.48 | 28,549,670 | +0.08(+0.51%) |
Mar 18, 2011 | 15.51 | 15.63 | 15.33 | 15.40 | 11,224,285 | +0.05(+0.34%) |
Mar 17, 2011 | 15.33 | 15.46 | 15.22 | 15.35 | 18,746,088 | +0.30(+1.98%) |
Mar 16, 2011 | 15.63 | 15.68 | 15.05 | 15.05 | 27,000,538 | -0.61(-3.87%) |
Mar 15, 2011 | 15.62 | 16.23 | 15.61 | 15.66 | 18,696,630 | -0.57(-3.51%) |
Mar 14, 2011 | 16.28 | 16.28 | 16.04 | 16.23 | 8,405,172 | -0.17(-1.02%) |
Mar 11, 2011 | 16.12 | 16.42 | 16.12 | 16.40 | 6,237,113 | +0.18(+1.14%) |
Mar 10, 2011 | 16.38 | 16.47 | 16.15 | 16.21 | 10,469,854 | -0.37(-2.22%) |
Mar 09, 2011 | 16.69 | 16.76 | 16.47 | 16.58 | 5,792,627 | -0.18(-1.10%) |
Mar 08, 2011 | 16.35 | 16.78 | 16.32 | 16.76 | 7,331,260 | +0.48(+2.96%) |
Mar 07, 2011 | 16.40 | 16.45 | 16.12 | 16.28 | 9,557,931 | -0.09(-0.54%) |
Mar 04, 2011 | 16.59 | 16.64 | 16.26 | 16.37 | 7,491,733 | -0.26(-1.58%) |
Mar 03, 2011 | 16.39 | 16.64 | 16.33 | 16.63 | 9,260,051 | +0.36(+2.21%) |
Mar 02, 2011 | 16.38 | 16.48 | 16.19 | 16.27 | 13,415,265 | -0.10(-0.59%) |
Mar 01, 2011 | 16.69 | 16.75 | 16.34 | 16.37 | 10,595,183 | -0.27(-1.63%) |
Feb 28, 2011 | 16.66 | 16.72 | 16.55 | 16.64 | 9,264,156 | +0.05(+0.32%) |
Feb 25, 2011 | 16.50 | 16.68 | 16.47 | 16.59 | 10,514,778 | +0.13(+0.80%) |
Feb 24, 2011 | 16.39 | 16.52 | 16.17 | 16.46 | 18,974,454 | +0.01(+0.05%) |
Feb 23, 2011 | 16.59 | 16.63 | 16.40 | 16.45 | 12,204,145 | -0.09(-0.53%) |
Feb 22, 2011 | 16.82 | 16.96 | 16.52 | 16.54 | 13,134,684 | -0.53(-3.09%) |
Feb 18, 2011 | 17.06 | 17.08 | 16.91 | 17.06 | 7,260,058 | +0.03(+0.15%) |
Feb 17, 2011 | 16.50 | 17.05 | 16.40 | 17.04 | 9,078,839 | +0.06(+0.36%) |
Feb 16, 2011 | 17.09 | 17.27 | 16.88 | 16.98 | 14,899,510 | -0.03(-0.16%) |
Feb 15, 2011 | 16.68 | 17.12 | 16.68 | 17.00 | 10,013,383 | +0.19(+1.15%) |
Feb 14, 2011 | 16.84 | 17.01 | 16.76 | 16.81 | 5,713,201 | -0.08(-0.47%) |
Feb 11, 2011 | 16.61 | 16.91 | 16.55 | 16.89 | 8,517,375 | +0.14(+0.84%) |
Feb 10, 2011 | 16.37 | 16.77 | 16.37 | 16.75 | 10,795,141 | +0.30(+1.81%) |
Feb 09, 2011 | 16.65 | 16.58 | 16.28 | 16.45 | 16,522,704 | -0.25(-1.52%) |
Feb 08, 2011 | 16.28 | 16.71 | 16.23 | 16.70 | 18,165,522 | +0.43(+2.64%) |
Feb 07, 2011 | 15.90 | 16.28 | 15.89 | 16.27 | 10,092,014 | +0.38(+2.37%) |
Feb 04, 2011 | 15.69 | 15.96 | 15.48 | 15.90 | 20,274,260 | +0.25(+1.57%) |
Feb 03, 2011 | 16.13 | 16.22 | 15.28 | 15.65 | 32,784,530 | -0.52(-3.20%) |
Feb 02, 2011 | 16.06 | 16.23 | 15.99 | 16.17 | 7,877,804 | -0.07(-0.43%) |
Feb 01, 2011 | 15.92 | 16.24 | 15.90 | 16.24 | 9,135,005 | +0.40(+2.55%) |
Jan 31, 2011 | 15.76 | 15.87 | 15.66 | 15.83 | 9,631,589 | +0.23(+1.46%) |
Jan 28, 2011 | 15.94 | 16.19 | 15.59 | 15.61 | 11,688,383 | -0.31(-1.93%) |
Jan 27, 2011 | 15.86 | 15.93 | 15.64 | 15.91 | 13,631,885 | +0.09(+0.55%) |
Jan 26, 2011 | 15.93 | 15.98 | 15.67 | 15.83 | 10,318,482 | -0.03(-0.19%) |
Jan 25, 2011 | 16.04 | 16.14 | 15.64 | 15.86 | 11,150,852 | -0.19(-1.18%) |
Jan 24, 2011 | 15.98 | 16.05 | 15.80 | 16.05 | 10,660,276 | +0.09(+0.55%) |
Jan 21, 2011 | 16.12 | 16.20 | 15.91 | 15.96 | 8,904,585 | -0.11(-0.66%) |
Jan 20, 2011 | 15.97 | 16.08 | 15.82 | 16.06 | 9,804,665 | +0.00(+0.00%) |
Jan 19, 2011 | 16.55 | 16.61 | 16.02 | 16.06 | 12,668,637 | -0.49(-2.97%) |
Jan 18, 2011 | 16.21 | 16.58 | 16.07 | 16.55 | 15,378,942 | +0.04(+0.21%) |
Jan 14, 2011 | 16.27 | 16.55 | 16.01 | 16.52 | 22,206,164 | +0.25(+1.51%) |
Jan 13, 2011 | 15.96 | 16.31 | 15.90 | 16.27 | 20,295,378 | +0.34(+2.15%) |
Jan 12, 2011 | 15.74 | 15.93 | 15.70 | 15.93 | 12,035,505 | +0.22(+1.40%) |
Jan 11, 2011 | 15.80 | 15.87 | 15.54 | 15.71 | 14,148,955 | -0.04(-0.22%) |
Jan 10, 2011 | 15.97 | 16.01 | 15.56 | 15.75 | 19,604,308 | +0.05(+0.34%) |
Jan 07, 2011 | 15.82 | 15.84 | 15.57 | 15.69 | 12,728,678 | -0.07(-0.45%) |
Jan 06, 2011 | 15.76 | 15.88 | 15.63 | 15.76 | 16,720,319 | -0.10(-0.61%) |
Jan 05, 2011 | 15.04 | 15.93 | 15.02 | 15.86 | 20,385,134 | +0.75(+4.99%) |
Jan 04, 2011 | 15.29 | 15.35 | 15.00 | 15.11 | 8,175,081 | -0.25(-1.60%) |
Jan 03, 2011 | 15.12 | 15.45 | 15.05 | 15.35 | 10,322,463 | +0.34(+2.28%) |
Dec 31, 2010 | 14.93 | 15.10 | 14.89 | 15.01 | 4,371,834 | -0.04(-0.23%) |
Dec 30, 2010 | 15.12 | 15.25 | 15.03 | 15.05 | 3,264,888 | -0.12(-0.81%) |
Dec 29, 2010 | 15.26 | 15.27 | 15.12 | 15.17 | 4,450,628 | -0.10(-0.63%) |
Dec 28, 2010 | 15.30 | 15.33 | 15.20 | 15.26 | 7,160,023 | -0.02(-0.11%) |
Dec 27, 2010 | 14.89 | 15.30 | 14.83 | 15.28 | 8,474,681 | +0.35(+2.35%) |
Dec 23, 2010 | 14.92 | 14.98 | 14.86 | 14.93 | 4,636,291 | -0.05(-0.35%) |
Dec 22, 2010 | 14.88 | 14.98 | 14.86 | 14.98 | 5,227,927 | +0.11(+0.77%) |
Dec 21, 2010 | 14.72 | 14.93 | 14.72 | 14.87 | 8,423,251 | +0.11(+0.71%) |
Dec 20, 2010 | 14.83 | 14.88 | 14.66 | 14.76 | 11,094,493 | +0.02(+0.12%) |
Dec 17, 2010 | 14.94 | 15.05 | 14.73 | 14.75 | 13,842,057 | -0.17(-1.12%) |
Dec 16, 2010 | 14.73 | 14.91 | 14.67 | 14.91 | 8,560,538 | +0.18(+1.25%) |
Dec 15, 2010 | 14.68 | 14.81 | 14.62 | 14.73 | 9,141,245 | +0.04(+0.30%) |
Dec 14, 2010 | 14.69 | 14.83 | 14.60 | 14.69 | 11,173,005 | -0.03(-0.18%) |
Dec 13, 2010 | 14.69 | 14.78 | 14.59 | 14.71 | 9,549,660 | +0.04(+0.30%) |
Dec 10, 2010 | 14.76 | 14.83 | 14.43 | 14.67 | 10,171,369 | -0.08(-0.54%) |
Dec 09, 2010 | 14.87 | 14.87 | 14.58 | 14.75 | 11,786,260 | +0.00(+0.00%) |
Dec 08, 2010 | 14.26 | 14.75 | 14.22 | 14.75 | 14,780,233 | +0.47(+3.32%) |
Dec 07, 2010 | 14.33 | 14.47 | 14.10 | 14.27 | 12,184,806 | +0.05(+0.37%) |
Dec 06, 2010 | 14.09 | 14.28 | 14.02 | 14.22 | 8,078,249 | +0.07(+0.50%) |
Dec 03, 2010 | 14.17 | 14.17 | 13.92 | 14.15 | 9,448,035 | -0.03(-0.19%) |
Dec 02, 2010 | 13.76 | 14.20 | 13.74 | 14.18 | 14,945,718 | +0.41(+3.00%) |