Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.06 | 17.27 | 16.94 | 17.17 | 17,756,618 | +0.50(+3.01%) |
Nov 29, 2011 | 16.59 | 16.88 | 16.49 | 16.66 | 14,268,837 | +0.14(+0.86%) |
Nov 28, 2011 | 16.50 | 16.74 | 16.32 | 16.52 | 12,668,723 | +0.40(+2.47%) |
Nov 25, 2011 | 16.21 | 16.35 | 16.09 | 16.12 | 6,464,924 | -0.16(-0.99%) |
Nov 23, 2011 | 16.57 | 16.60 | 16.29 | 16.29 | 13,526,484 | -0.41(-2.44%) |
Nov 22, 2011 | 16.40 | 16.76 | 16.34 | 16.69 | 15,103,738 | +0.24(+1.44%) |
Nov 21, 2011 | 16.27 | 16.55 | 16.14 | 16.46 | 15,306,029 | -0.13(-0.81%) |
Nov 18, 2011 | 16.59 | 16.81 | 16.55 | 16.59 | 14,749,833 | -0.00(-0.02%) |
Nov 17, 2011 | 16.89 | 16.98 | 16.44 | 16.59 | 17,112,388 | -0.39(-2.30%) |
Nov 16, 2011 | 17.17 | 17.33 | 16.96 | 16.98 | 14,948,941 | -0.40(-2.29%) |
Nov 15, 2011 | 17.11 | 17.46 | 17.08 | 17.38 | 10,271,930 | +0.22(+1.29%) |
Nov 14, 2011 | 17.32 | 17.48 | 17.12 | 17.16 | 12,482,347 | -0.28(-1.58%) |
Nov 11, 2011 | 17.26 | 17.54 | 17.22 | 17.44 | 12,016,044 | +0.32(+1.88%) |
Nov 10, 2011 | 16.99 | 17.19 | 16.78 | 17.11 | 18,795,906 | +0.22(+1.33%) |
Nov 09, 2011 | 17.06 | 17.26 | 16.84 | 16.89 | 20,657,696 | -0.55(-3.18%) |
Nov 08, 2011 | 17.45 | 17.56 | 17.04 | 17.45 | 15,358,227 | +0.05(+0.29%) |
Nov 07, 2011 | 17.28 | 17.58 | 17.21 | 17.39 | 26,618,198 | +0.02(+0.09%) |
Nov 04, 2011 | 16.88 | 17.57 | 16.78 | 17.38 | 43,508,940 | +1.10(+6.74%) |
Nov 03, 2011 | 16.33 | 16.45 | 15.95 | 16.28 | 27,562,648 | +0.09(+0.53%) |
Nov 02, 2011 | 16.42 | 16.49 | 16.10 | 16.19 | 17,143,532 | -0.02(-0.12%) |
Nov 01, 2011 | 16.25 | 16.47 | 16.09 | 16.21 | 19,628,944 | -0.44(-2.67%) |
Oct 31, 2011 | 16.62 | 16.96 | 16.58 | 16.66 | 13,404,483 | -0.06(-0.33%) |
Oct 28, 2011 | 16.90 | 17.00 | 16.57 | 16.71 | 15,177,813 | -0.22(-1.32%) |
Oct 27, 2011 | 16.70 | 17.08 | 16.52 | 16.94 | 15,421,505 | +0.66(+4.03%) |
Oct 26, 2011 | 16.41 | 16.59 | 16.01 | 16.28 | 15,333,040 | +0.05(+0.29%) |
Oct 25, 2011 | 16.69 | 16.71 | 16.19 | 16.23 | 17,848,534 | -0.50(-2.96%) |
Oct 24, 2011 | 16.60 | 16.90 | 16.53 | 16.73 | 15,519,671 | +0.18(+1.07%) |
Oct 21, 2011 | 16.34 | 16.69 | 16.21 | 16.55 | 17,725,996 | +0.43(+2.68%) |
Oct 20, 2011 | 16.09 | 16.37 | 15.98 | 16.12 | 11,852,080 | +0.03(+0.17%) |
Oct 19, 2011 | 16.52 | 16.74 | 16.01 | 16.09 | 17,623,690 | -0.60(-3.60%) |
Oct 18, 2011 | 16.23 | 16.88 | 16.03 | 16.69 | 19,326,392 | +0.51(+3.13%) |
Oct 17, 2011 | 16.50 | 16.50 | 16.12 | 16.19 | 13,298,508 | -0.42(-2.51%) |
Oct 14, 2011 | 16.32 | 16.60 | 16.27 | 16.60 | 14,301,963 | +0.44(+2.75%) |
Oct 13, 2011 | 16.20 | 16.38 | 16.06 | 16.16 | 16,210,879 | -0.17(-1.01%) |
Oct 12, 2011 | 16.35 | 16.51 | 16.17 | 16.32 | 16,476,276 | +0.07(+0.44%) |
Oct 11, 2011 | 15.95 | 16.38 | 15.90 | 16.25 | 19,118,102 | +0.16(+1.00%) |
Oct 10, 2011 | 15.66 | 16.29 | 15.62 | 16.09 | 17,826,954 | +0.65(+4.23%) |
Oct 07, 2011 | 15.22 | 15.69 | 15.16 | 15.44 | 21,373,600 | +0.30(+1.97%) |
Oct 06, 2011 | 14.96 | 15.23 | 14.82 | 15.14 | 14,575,510 | +0.18(+1.18%) |
Oct 05, 2011 | 14.72 | 15.07 | 14.49 | 14.96 | 22,397,430 | +0.31(+2.15%) |
Oct 04, 2011 | 13.98 | 14.67 | 13.81 | 14.65 | 31,380,294 | +0.41(+2.90%) |
Oct 03, 2011 | 14.49 | 14.57 | 14.18 | 14.24 | 35,116,068 | -0.43(-2.92%) |
Sep 30, 2011 | 14.80 | 15.07 | 14.63 | 14.66 | 21,668,866 | -0.35(-2.31%) |
Sep 29, 2011 | 15.81 | 15.92 | 14.53 | 15.01 | 31,853,824 | -0.50(-3.20%) |
Sep 28, 2011 | 15.73 | 15.89 | 15.46 | 15.51 | 15,438,819 | -0.17(-1.05%) |
Sep 27, 2011 | 15.79 | 16.06 | 15.57 | 15.67 | 16,231,563 | +0.14(+0.91%) |
Sep 26, 2011 | 15.29 | 15.55 | 14.94 | 15.53 | 21,064,930 | +0.31(+2.02%) |
Sep 23, 2011 | 15.03 | 15.52 | 14.94 | 15.22 | 20,613,806 | +0.04(+0.27%) |
Sep 22, 2011 | 15.33 | 15.50 | 14.85 | 15.18 | 27,203,766 | -0.51(-3.25%) |
Sep 21, 2011 | 16.12 | 16.32 | 15.68 | 15.69 | 19,957,818 | -0.46(-2.87%) |
Sep 20, 2011 | 16.16 | 16.52 | 15.90 | 16.16 | 22,880,720 | -0.03(-0.19%) |
Sep 19, 2011 | 15.29 | 16.29 | 15.26 | 16.19 | 27,135,142 | +0.77(+5.00%) |
Sep 16, 2011 | 15.42 | 15.49 | 15.21 | 15.42 | 23,777,154 | +0.05(+0.33%) |
Sep 15, 2011 | 15.34 | 15.53 | 15.30 | 15.36 | 19,263,338 | +0.20(+1.35%) |
Sep 14, 2011 | 15.14 | 15.34 | 14.88 | 15.16 | 23,092,102 | +0.14(+0.94%) |
Sep 13, 2011 | 14.83 | 15.07 | 14.81 | 15.02 | 15,662,074 | +0.21(+1.43%) |
Sep 12, 2011 | 14.43 | 14.90 | 14.43 | 14.81 | 20,654,082 | +0.13(+0.91%) |
Sep 09, 2011 | 15.19 | 15.24 | 14.57 | 14.67 | 26,738,956 | -0.63(-4.14%) |
Sep 08, 2011 | 15.33 | 15.49 | 15.22 | 15.31 | 20,054,840 | -0.10(-0.66%) |
Sep 07, 2011 | 15.02 | 15.48 | 14.93 | 15.41 | 21,356,780 | +0.56(+3.79%) |
Sep 06, 2011 | 14.36 | 14.88 | 14.32 | 14.85 | 15,600,227 | +0.10(+0.69%) |
Sep 02, 2011 | 14.82 | 14.96 | 14.68 | 14.74 | 12,412,300 | -0.28(-1.83%) |
Sep 01, 2011 | 15.27 | 15.37 | 14.96 | 15.02 | 14,726,515 | -0.17(-1.11%) |
Aug 31, 2011 | 15.19 | 15.45 | 15.07 | 15.19 | 18,552,580 | +0.05(+0.31%) |
Aug 30, 2011 | 14.92 | 15.24 | 14.85 | 15.14 | 13,135,566 | +0.18(+1.18%) |
Aug 29, 2011 | 14.87 | 14.98 | 14.77 | 14.96 | 12,076,899 | +0.26(+1.77%) |
Aug 26, 2011 | 14.28 | 14.81 | 14.05 | 14.70 | 20,838,716 | +0.38(+2.66%) |
Aug 25, 2011 | 14.70 | 14.87 | 14.26 | 14.32 | 15,548,791 | -0.37(-2.54%) |
Aug 24, 2011 | 14.39 | 14.73 | 14.31 | 14.70 | 19,979,682 | +0.25(+1.74%) |
Aug 23, 2011 | 13.84 | 14.46 | 13.76 | 14.44 | 23,669,000 | +0.72(+5.27%) |
Aug 22, 2011 | 14.16 | 14.31 | 13.66 | 13.72 | 22,773,598 | -0.08(-0.60%) |
Aug 19, 2011 | 13.67 | 14.22 | 13.52 | 13.80 | 32,530,268 | +0.14(+1.00%) |
Aug 18, 2011 | 14.66 | 14.67 | 13.43 | 13.67 | 54,641,444 | -1.55(-10.20%) |
Aug 17, 2011 | 15.34 | 15.54 | 14.98 | 15.22 | 16,173,273 | -0.07(-0.49%) |
Aug 16, 2011 | 14.99 | 15.41 | 14.85 | 15.29 | 28,767,460 | +0.18(+1.22%) |
Aug 15, 2011 | 14.76 | 15.13 | 14.76 | 15.11 | 19,892,324 | +0.42(+2.84%) |
Aug 12, 2011 | 14.62 | 14.77 | 14.44 | 14.69 | 16,484,103 | +0.10(+0.67%) |
Aug 11, 2011 | 13.78 | 14.76 | 13.70 | 14.59 | 29,450,556 | +0.92(+6.76%) |
Aug 10, 2011 | 13.89 | 14.14 | 13.61 | 13.67 | 35,924,476 | -0.50(-3.55%) |
Aug 09, 2011 | 14.04 | 14.17 | 13.26 | 14.17 | 40,939,080 | +0.78(+5.84%) |
Aug 08, 2011 | 14.22 | 14.36 | 13.39 | 13.39 | 43,831,228 | -1.00(-6.94%) |
Aug 05, 2011 | 14.57 | 14.75 | 13.93 | 14.39 | 34,210,940 | -0.07(-0.49%) |
Aug 04, 2011 | 15.19 | 15.35 | 14.46 | 14.46 | 25,963,054 | -0.93(-6.06%) |
Aug 03, 2011 | 15.13 | 15.41 | 14.88 | 15.39 | 18,950,716 | +0.26(+1.74%) |
Aug 02, 2011 | 15.44 | 15.54 | 15.12 | 15.13 | 20,622,232 | -0.47(-2.99%) |
Aug 01, 2011 | 15.85 | 15.98 | 15.40 | 15.60 | 20,733,220 | -0.11(-0.72%) |
Jul 29, 2011 | 15.63 | 16.02 | 15.38 | 15.71 | 39,781,812 | +0.04(+0.28%) |
Jul 28, 2011 | 15.63 | 15.93 | 15.44 | 15.67 | 37,313,356 | +0.40(+2.59%) |
Jul 27, 2011 | 15.91 | 16.03 | 15.24 | 15.27 | 19,012,612 | -0.47(-3.01%) |
Jul 26, 2011 | 15.87 | 15.87 | 15.67 | 15.75 | 13,719,139 | -0.09(-0.54%) |
Jul 25, 2011 | 15.72 | 15.85 | 15.64 | 15.83 | 12,863,812 | +0.02(+0.12%) |
Jul 22, 2011 | 15.83 | 15.96 | 15.77 | 15.81 | 8,153,805 | -0.01(-0.07%) |
Jul 21, 2011 | 15.69 | 15.91 | 15.57 | 15.82 | 15,799,127 | +0.22(+1.38%) |
Jul 20, 2011 | 15.76 | 15.76 | 15.39 | 15.61 | 14,234,385 | -0.19(-1.22%) |
Jul 19, 2011 | 15.60 | 15.82 | 15.56 | 15.80 | 14,676,554 | +0.36(+2.33%) |
Jul 18, 2011 | 15.49 | 15.63 | 15.35 | 15.44 | 11,118,769 | -0.16(-1.01%) |
Jul 15, 2011 | 15.34 | 15.60 | 15.31 | 15.60 | 16,981,448 | +0.26(+1.71%) |
Jul 14, 2011 | 15.50 | 15.60 | 15.24 | 15.33 | 17,083,884 | -0.18(-1.14%) |
Jul 13, 2011 | 15.60 | 15.77 | 15.48 | 15.51 | 14,341,995 | +0.00(+0.03%) |
Jul 12, 2011 | 15.59 | 15.78 | 15.49 | 15.51 | 14,989,401 | -0.07(-0.43%) |
Jul 11, 2011 | 15.67 | 15.79 | 15.46 | 15.57 | 14,370,405 | -0.24(-1.51%) |
Jul 08, 2011 | 15.62 | 15.83 | 15.60 | 15.81 | 14,305,814 | +0.01(+0.07%) |
Jul 07, 2011 | 15.64 | 15.87 | 15.45 | 15.80 | 27,635,106 | -0.04(-0.25%) |
Jul 06, 2011 | 16.00 | 16.03 | 15.82 | 15.84 | 15,837,425 | -0.21(-1.29%) |
Jul 05, 2011 | 15.74 | 16.11 | 15.58 | 16.05 | 18,534,220 | +0.30(+1.89%) |
Jul 01, 2011 | 15.53 | 15.78 | 15.48 | 15.75 | 16,431,850 | +0.27(+1.77%) |
Jun 30, 2011 | 15.55 | 15.59 | 15.45 | 15.47 | 14,036,642 | +0.02(+0.15%) |
Jun 29, 2011 | 15.37 | 15.58 | 15.33 | 15.45 | 17,896,796 | +0.07(+0.46%) |
Jun 28, 2011 | 14.89 | 15.39 | 14.84 | 15.38 | 22,919,478 | +0.49(+3.32%) |
Jun 27, 2011 | 14.59 | 14.90 | 14.51 | 14.89 | 15,449,805 | +0.25(+1.71%) |
Jun 24, 2011 | 14.76 | 14.85 | 14.59 | 14.64 | 12,976,941 | -0.15(-1.01%) |
Jun 23, 2011 | 14.45 | 14.79 | 14.42 | 14.79 | 24,681,584 | +0.18(+1.21%) |
Jun 22, 2011 | 14.34 | 14.70 | 14.26 | 14.61 | 23,016,144 | +0.22(+1.50%) |
Jun 21, 2011 | 14.11 | 14.44 | 14.02 | 14.39 | 17,138,838 | +0.35(+2.51%) |
Jun 20, 2011 | 14.04 | 14.12 | 13.77 | 14.04 | 14,726,560 | +0.15(+1.10%) |
Jun 17, 2011 | 13.93 | 14.03 | 13.80 | 13.89 | 17,460,010 | +0.12(+0.85%) |
Jun 16, 2011 | 13.62 | 13.85 | 13.61 | 13.77 | 16,651,440 | +0.11(+0.80%) |
Jun 15, 2011 | 13.63 | 13.84 | 13.60 | 13.66 | 12,684,509 | -0.16(-1.16%) |
Jun 14, 2011 | 13.77 | 13.87 | 13.74 | 13.82 | 12,878,588 | +0.15(+1.06%) |
Jun 13, 2011 | 13.77 | 13.90 | 13.56 | 13.68 | 16,380,004 | -0.08(-0.61%) |
Jun 10, 2011 | 13.87 | 13.91 | 13.72 | 13.76 | 14,775,877 | -0.16(-1.17%) |
Jun 09, 2011 | 14.01 | 14.04 | 13.91 | 13.92 | 11,744,978 | -0.08(-0.59%) |
Jun 08, 2011 | 14.04 | 14.16 | 13.93 | 14.01 | 13,169,928 | -0.07(-0.53%) |
Jun 07, 2011 | 14.11 | 14.21 | 14.07 | 14.08 | 13,085,867 | +0.07(+0.53%) |
Jun 06, 2011 | 14.21 | 14.35 | 13.91 | 14.01 | 23,737,946 | +0.23(+1.65%) |
Jun 03, 2011 | 13.87 | 13.91 | 13.73 | 13.78 | 18,654,902 | -0.44(-3.11%) |
May 24, 2011 | 14.24 | 14.33 | 14.15 | 14.22 | 12,410,291 | -0.06(-0.41%) |
May 23, 2011 | 14.11 | 14.40 | 14.08 | 14.28 | 15,452,612 | -0.07(-0.46%) |
May 20, 2011 | 14.50 | 14.57 | 14.26 | 14.35 | 13,444,922 | -0.21(-1.43%) |
May 19, 2011 | 14.36 | 14.64 | 14.36 | 14.55 | 20,037,120 | +0.21(+1.45%) |
May 18, 2011 | 13.90 | 14.37 | 13.81 | 14.35 | 27,619,348 | +0.51(+3.71%) |
May 17, 2011 | 13.71 | 13.84 | 13.65 | 13.83 | 22,370,832 | +0.05(+0.40%) |
May 16, 2011 | 14.10 | 14.13 | 13.76 | 13.78 | 18,017,326 | -0.39(-2.74%) |
May 13, 2011 | 14.28 | 14.33 | 14.08 | 14.17 | 13,273,406 | -0.12(-0.82%) |
May 12, 2011 | 14.01 | 14.30 | 13.96 | 14.28 | 11,543,861 | +0.26(+1.84%) |
May 11, 2011 | 14.17 | 14.24 | 13.91 | 14.03 | 16,713,292 | -0.17(-1.21%) |
May 10, 2011 | 14.24 | 14.29 | 14.09 | 14.20 | 15,936,435 | +0.04(+0.30%) |
May 09, 2011 | 14.31 | 14.36 | 14.14 | 14.15 | 12,515,718 | -0.11(-0.77%) |
May 06, 2011 | 14.44 | 14.71 | 14.25 | 14.26 | 16,723,448 | +0.01(+0.08%) |
May 05, 2011 | 14.21 | 14.47 | 14.18 | 14.25 | 12,409,443 | -0.03(-0.19%) |
May 04, 2011 | 14.18 | 14.31 | 14.04 | 14.28 | 14,882,841 | +0.11(+0.74%) |
May 03, 2011 | 14.25 | 14.28 | 13.98 | 14.17 | 15,564,214 | -0.15(-1.04%) |
May 02, 2011 | 14.37 | 14.39 | 14.16 | 14.32 | 19,438,306 | +0.19(+1.33%) |
Apr 29, 2011 | 14.39 | 14.43 | 14.10 | 14.14 | 51,322,524 | -0.27(-1.84%) |
Apr 28, 2011 | 14.25 | 14.64 | 14.19 | 14.40 | 29,106,532 | -0.12(-0.83%) |
Apr 27, 2011 | 14.37 | 14.56 | 14.34 | 14.52 | 23,468,816 | +0.23(+1.61%) |
Apr 26, 2011 | 14.49 | 14.55 | 14.21 | 14.29 | 17,831,074 | -0.11(-0.73%) |
Apr 25, 2011 | 14.44 | 14.49 | 14.30 | 14.40 | 10,442,895 | -0.05(-0.35%) |
Apr 21, 2011 | 14.33 | 14.54 | 14.32 | 14.45 | 16,586,995 | +0.04(+0.30%) |
Apr 20, 2011 | 14.27 | 14.45 | 14.26 | 14.40 | 16,772,734 | +0.29(+2.02%) |
Apr 19, 2011 | 13.99 | 14.17 | 13.95 | 14.12 | 13,540,290 | +0.14(+0.98%) |
Apr 18, 2011 | 13.99 | 14.01 | 13.67 | 13.98 | 14,256,089 | -0.22(-1.57%) |
Apr 15, 2011 | 14.05 | 14.21 | 13.91 | 14.21 | 16,305,677 | +0.16(+1.14%) |
Apr 14, 2011 | 13.83 | 14.05 | 13.78 | 14.05 | 12,544,701 | +0.06(+0.45%) |
Apr 13, 2011 | 14.03 | 14.12 | 13.91 | 13.98 | 11,689,211 | +0.01(+0.11%) |
Apr 12, 2011 | 13.76 | 13.99 | 13.76 | 13.97 | 13,331,383 | +0.11(+0.79%) |
Apr 11, 2011 | 14.01 | 14.14 | 13.75 | 13.86 | 12,267,048 | -0.11(-0.78%) |
Apr 08, 2011 | 14.07 | 14.19 | 13.82 | 13.97 | 14,104,149 | -0.05(-0.36%) |
Apr 07, 2011 | 14.12 | 14.23 | 13.92 | 14.02 | 15,301,460 | -0.19(-1.35%) |
Apr 06, 2011 | 14.31 | 14.40 | 14.08 | 14.21 | 10,285,713 | -0.00(-0.03%) |
Apr 05, 2011 | 14.30 | 14.33 | 14.13 | 14.21 | 13,764,948 | -0.13(-0.90%) |
Apr 04, 2011 | 14.59 | 14.68 | 14.28 | 14.34 | 13,940,214 | -0.20(-1.40%) |
Apr 01, 2011 | 14.55 | 14.71 | 14.47 | 14.55 | 14,008,925 | +0.12(+0.81%) |
Mar 31, 2011 | 14.31 | 14.46 | 14.25 | 14.43 | 16,335,983 | +0.09(+0.63%) |
Mar 30, 2011 | 14.51 | 14.52 | 14.25 | 14.34 | 15,282,858 | -0.05(-0.38%) |
Mar 29, 2011 | 14.31 | 14.51 | 14.22 | 14.39 | 15,434,987 | -0.01(-0.05%) |
Mar 28, 2011 | 14.44 | 14.49 | 14.23 | 14.40 | 18,333,038 | -0.01(-0.05%) |
Mar 25, 2011 | 14.75 | 14.76 | 14.37 | 14.41 | 17,263,844 | -0.27(-1.81%) |
Mar 24, 2011 | 14.38 | 14.78 | 14.20 | 14.67 | 40,606,724 | +0.35(+2.43%) |
Mar 23, 2011 | 13.65 | 14.37 | 13.57 | 14.33 | 29,397,596 | +0.68(+4.98%) |
Mar 22, 2011 | 13.76 | 13.76 | 13.59 | 13.65 | 15,474,902 | -0.14(-1.02%) |
Mar 21, 2011 | 13.82 | 13.89 | 13.73 | 13.79 | 13,024,215 | +0.14(+1.00%) |
Mar 18, 2011 | 13.88 | 13.94 | 13.59 | 13.65 | 29,920,548 | -0.05(-0.37%) |
Mar 17, 2011 | 13.90 | 13.92 | 13.69 | 13.70 | 16,468,575 | +0.04(+0.26%) |
Mar 16, 2011 | 13.62 | 13.89 | 13.62 | 13.67 | 24,880,256 | -0.28(-2.02%) |
Mar 15, 2011 | 13.57 | 14.04 | 13.54 | 13.95 | 23,001,992 | -0.00(-0.03%) |
Mar 14, 2011 | 14.18 | 14.26 | 13.86 | 13.95 | 32,001,530 | -0.32(-2.27%) |
Mar 11, 2011 | 14.56 | 14.69 | 14.18 | 14.28 | 39,037,348 | -0.55(-3.71%) |
Mar 10, 2011 | 14.48 | 14.92 | 14.42 | 14.83 | 92,457,864 | +1.34(+9.93%) |
Mar 09, 2011 | 13.26 | 13.51 | 13.17 | 13.49 | 21,420,560 | +0.21(+1.56%) |
Mar 08, 2011 | 13.17 | 13.40 | 13.12 | 13.28 | 21,733,998 | +0.16(+1.22%) |
Mar 07, 2011 | 13.28 | 13.58 | 13.01 | 13.12 | 33,889,088 | +0.19(+1.45%) |
Mar 04, 2011 | 12.85 | 12.96 | 12.74 | 12.93 | 20,796,556 | +0.04(+0.33%) |
Mar 03, 2011 | 12.69 | 12.99 | 12.68 | 12.89 | 16,783,882 | +0.31(+2.45%) |
Mar 02, 2011 | 12.61 | 12.65 | 12.39 | 12.58 | 20,812,306 | -0.07(-0.52%) |
Mar 01, 2011 | 12.98 | 13.03 | 12.59 | 12.65 | 26,212,626 | -0.23(-1.79%) |
Feb 28, 2011 | 12.81 | 12.91 | 12.73 | 12.88 | 23,083,116 | +0.19(+1.48%) |
Feb 25, 2011 | 12.53 | 12.76 | 12.50 | 12.69 | 24,746,012 | +0.23(+1.85%) |
Feb 24, 2011 | 12.42 | 12.48 | 12.17 | 12.46 | 24,145,066 | +0.00(+0.00%) |
Feb 23, 2011 | 12.79 | 12.80 | 12.26 | 12.46 | 21,358,276 | -0.34(-2.62%) |
Feb 22, 2011 | 13.15 | 13.25 | 12.76 | 12.80 | 19,337,190 | -0.48(-3.63%) |
Feb 18, 2011 | 13.06 | 13.29 | 13.00 | 13.28 | 20,336,994 | +0.20(+1.50%) |
Feb 17, 2011 | 13.07 | 13.15 | 13.00 | 13.08 | 12,537,676 | -0.03(-0.21%) |
Feb 16, 2011 | 13.00 | 13.15 | 12.94 | 13.11 | 13,664,730 | +0.15(+1.18%) |
Feb 15, 2011 | 13.05 | 13.10 | 12.94 | 12.96 | 14,510,453 | -0.16(-1.19%) |
Feb 14, 2011 | 13.05 | 13.19 | 12.96 | 13.11 | 20,438,040 | +0.09(+0.69%) |
Feb 11, 2011 | 12.89 | 13.03 | 12.79 | 13.02 | 15,697,553 | +0.07(+0.57%) |
Feb 10, 2011 | 12.84 | 12.99 | 12.79 | 12.95 | 22,863,684 | +0.07(+0.53%) |
Feb 09, 2011 | 12.89 | 12.94 | 12.80 | 12.88 | 11,095,746 | -0.05(-0.41%) |
Feb 08, 2011 | 12.59 | 12.96 | 12.59 | 12.93 | 17,370,240 | +0.30(+2.38%) |
Feb 07, 2011 | 12.69 | 12.78 | 12.59 | 12.63 | 15,775,955 | -0.04(-0.29%) |
Feb 04, 2011 | 12.57 | 12.73 | 12.47 | 12.67 | 18,504,338 | +0.08(+0.66%) |
Feb 03, 2011 | 12.53 | 12.65 | 12.46 | 12.59 | 16,433,400 | +0.06(+0.50%) |
Feb 02, 2011 | 12.51 | 12.54 | 12.32 | 12.52 | 16,840,284 | -0.02(-0.15%) |
Feb 01, 2011 | 12.35 | 12.57 | 12.28 | 12.54 | 27,063,108 | +0.28(+2.28%) |
Jan 31, 2011 | 12.27 | 12.34 | 11.96 | 12.26 | 32,360,908 | -0.08(-0.63%) |
Jan 28, 2011 | 12.86 | 12.88 | 12.26 | 12.34 | 34,484,416 | -0.51(-3.94%) |
Jan 27, 2011 | 12.57 | 13.01 | 12.46 | 12.85 | 42,337,512 | -0.02(-0.12%) |
Jan 26, 2011 | 13.07 | 13.07 | 12.73 | 12.86 | 47,760,128 | -0.23(-1.72%) |
Jan 25, 2011 | 12.94 | 13.14 | 12.92 | 13.09 | 23,466,004 | +0.06(+0.48%) |
Jan 24, 2011 | 12.90 | 13.03 | 12.80 | 13.02 | 15,394,757 | +0.11(+0.87%) |
Jan 21, 2011 | 13.00 | 13.11 | 12.86 | 12.91 | 29,736,044 | +0.01(+0.06%) |
Jan 20, 2011 | 12.86 | 12.99 | 12.75 | 12.90 | 23,965,486 | +0.07(+0.51%) |
Jan 19, 2011 | 12.63 | 12.86 | 12.63 | 12.84 | 16,689,746 | +0.00(+0.03%) |
Jan 18, 2011 | 12.73 | 12.93 | 12.71 | 12.83 | 20,161,504 | +0.12(+0.92%) |
Jan 14, 2011 | 12.52 | 12.73 | 12.52 | 12.72 | 14,483,422 | +0.11(+0.89%) |
Jan 13, 2011 | 12.49 | 12.62 | 12.49 | 12.60 | 14,443,693 | +0.08(+0.65%) |
Jan 12, 2011 | 12.67 | 12.70 | 12.47 | 12.52 | 21,108,816 | -0.02(-0.19%) |
Jan 11, 2011 | 12.80 | 12.80 | 12.51 | 12.55 | 20,698,564 | -0.20(-1.56%) |
Jan 10, 2011 | 12.63 | 12.81 | 12.50 | 12.74 | 19,979,032 | -0.00(-0.03%) |
Jan 07, 2011 | 12.46 | 12.78 | 12.39 | 12.75 | 25,444,808 | +0.32(+2.57%) |
Jan 06, 2011 | 12.59 | 12.64 | 12.36 | 12.43 | 17,038,680 | -0.15(-1.21%) |
Jan 05, 2011 | 12.55 | 12.77 | 12.54 | 12.58 | 14,694,849 | -0.05(-0.40%) |
Jan 04, 2011 | 12.93 | 12.95 | 12.62 | 12.63 | 17,106,300 | -0.30(-2.32%) |
Jan 03, 2011 | 12.64 | 13.00 | 12.62 | 12.93 | 16,409,965 | +0.44(+3.49%) |
Dec 31, 2010 | 12.60 | 12.63 | 12.43 | 12.50 | 8,158,735 | -0.11(-0.86%) |
Dec 30, 2010 | 12.60 | 12.66 | 12.52 | 12.60 | 6,308,783 | -0.04(-0.31%) |
Dec 29, 2010 | 12.65 | 12.73 | 12.60 | 12.64 | 6,001,994 | +0.05(+0.37%) |
Dec 28, 2010 | 12.64 | 12.71 | 12.46 | 12.60 | 8,014,501 | -0.03(-0.25%) |
Dec 27, 2010 | 12.70 | 12.71 | 12.51 | 12.63 | 6,002,181 | -0.06(-0.49%) |
Dec 23, 2010 | 12.75 | 12.83 | 12.65 | 12.69 | 8,699,944 | -0.12(-0.91%) |
Dec 22, 2010 | 12.83 | 12.89 | 12.76 | 12.81 | 8,722,918 | +0.03(+0.21%) |
Dec 21, 2010 | 12.85 | 12.85 | 12.64 | 12.78 | 9,383,790 | -0.03(-0.21%) |
Dec 20, 2010 | 12.78 | 12.86 | 12.65 | 12.81 | 11,133,209 | +0.06(+0.44%) |
Dec 17, 2010 | 12.66 | 12.81 | 12.59 | 12.75 | 23,038,044 | +0.08(+0.60%) |
Dec 16, 2010 | 12.64 | 12.76 | 12.52 | 12.67 | 20,662,194 | +0.28(+2.26%) |
Dec 15, 2010 | 12.49 | 12.59 | 12.31 | 12.39 | 17,726,008 | -0.09(-0.74%) |
Dec 14, 2010 | 12.42 | 12.56 | 12.37 | 12.49 | 12,963,588 | +0.05(+0.37%) |
Dec 13, 2010 | 12.73 | 12.74 | 12.44 | 12.44 | 14,028,449 | -0.23(-1.84%) |
Dec 10, 2010 | 12.61 | 12.72 | 12.49 | 12.67 | 10,552,295 | +0.07(+0.59%) |
Dec 09, 2010 | 12.72 | 12.76 | 12.51 | 12.60 | 15,068,218 | -0.07(-0.55%) |
Dec 08, 2010 | 12.79 | 12.79 | 12.62 | 12.67 | 11,043,843 | -0.08(-0.61%) |
Dec 07, 2010 | 12.83 | 12.87 | 12.69 | 12.75 | 17,401,808 | +0.02(+0.18%) |
Dec 06, 2010 | 12.68 | 12.76 | 12.62 | 12.73 | 13,210,954 | +0.00(+0.00%) |
Dec 03, 2010 | 12.67 | 12.79 | 12.48 | 12.73 | 21,129,996 | -0.02(-0.12%) |
Dec 02, 2010 | 12.39 | 12.76 | 12.36 | 12.74 | 25,841,492 | +0.41(+3.34%) |