Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.53 | 15.61 | 15.40 | 15.40 | 5,476,625 | -0.17(-1.11%) |
Dec 29, 2011 | 15.57 | 15.64 | 15.54 | 15.57 | 4,862,683 | +0.03(+0.20%) |
Dec 28, 2011 | 15.62 | 15.63 | 15.51 | 15.54 | 4,054,401 | -0.06(-0.37%) |
Dec 27, 2011 | 15.53 | 15.60 | 15.48 | 15.59 | 4,462,645 | +0.08(+0.51%) |
Dec 23, 2011 | 15.52 | 15.62 | 15.48 | 15.52 | 3,888,382 | +0.13(+0.82%) |
Dec 21, 2011 | 15.04 | 15.39 | 15.04 | 15.39 | 7,473,264 | +0.37(+2.44%) |
Dec 20, 2011 | 15.00 | 15.06 | 14.89 | 15.02 | 8,097,666 | +0.18(+1.23%) |
Dec 19, 2011 | 15.04 | 15.12 | 14.80 | 14.84 | 5,849,198 | -0.20(-1.32%) |
Dec 16, 2011 | 15.18 | 15.28 | 15.02 | 15.04 | 11,365,035 | -0.14(-0.93%) |
Dec 15, 2011 | 15.08 | 15.22 | 15.05 | 15.18 | 6,636,363 | +0.20(+1.33%) |
Dec 14, 2011 | 15.10 | 15.16 | 14.98 | 14.98 | 7,535,431 | -0.12(-0.76%) |
Dec 13, 2011 | 15.12 | 15.24 | 15.05 | 15.10 | 11,568,889 | +0.01(+0.04%) |
Dec 12, 2011 | 15.15 | 15.21 | 14.97 | 15.09 | 5,580,586 | -0.12(-0.79%) |
Dec 09, 2011 | 15.17 | 15.27 | 15.09 | 15.21 | 8,411,562 | +0.09(+0.59%) |
Dec 08, 2011 | 15.31 | 15.32 | 15.08 | 15.12 | 10,693,318 | -0.19(-1.23%) |
Dec 07, 2011 | 15.42 | 15.44 | 15.21 | 15.31 | 8,781,766 | -0.09(-0.58%) |
Dec 06, 2011 | 15.45 | 15.53 | 15.37 | 15.40 | 8,651,089 | -0.01(-0.03%) |
Dec 05, 2011 | 15.50 | 15.55 | 15.35 | 15.41 | 9,348,829 | +0.06(+0.37%) |
Dec 02, 2011 | 15.50 | 15.50 | 15.31 | 15.35 | 6,487,042 | -0.05(-0.34%) |
Dec 01, 2011 | 15.47 | 15.57 | 15.37 | 15.40 | 14,560,927 | -0.12(-0.80%) |
Nov 30, 2011 | 15.43 | 15.53 | 15.34 | 15.53 | 10,944,144 | +0.41(+2.70%) |
Nov 29, 2011 | 14.94 | 15.13 | 14.89 | 15.12 | 8,686,588 | +0.08(+0.52%) |
Nov 28, 2011 | 15.00 | 15.07 | 14.95 | 15.04 | 5,784,651 | +0.26(+1.79%) |
Nov 25, 2011 | 14.70 | 14.86 | 14.68 | 14.78 | 2,017,621 | +0.08(+0.56%) |
Nov 23, 2011 | 14.93 | 14.93 | 14.63 | 14.69 | 9,212,326 | -0.35(-2.30%) |
Nov 22, 2011 | 15.23 | 15.25 | 14.99 | 15.04 | 7,817,650 | -0.11(-0.75%) |
Nov 21, 2011 | 15.20 | 15.23 | 15.00 | 15.15 | 21,012,148 | -0.12(-0.78%) |
Nov 18, 2011 | 15.18 | 15.29 | 15.10 | 15.27 | 21,392,884 | +0.17(+1.13%) |
Nov 17, 2011 | 15.22 | 15.25 | 15.02 | 15.10 | 20,722,460 | -0.12(-0.78%) |
Nov 16, 2011 | 15.35 | 15.42 | 15.22 | 15.22 | 6,422,361 | -0.23(-1.47%) |
Nov 15, 2011 | 15.42 | 15.49 | 15.35 | 15.45 | 4,614,493 | +0.01(+0.03%) |
Nov 14, 2011 | 15.58 | 15.62 | 15.42 | 15.44 | 4,125,918 | -0.20(-1.26%) |
Nov 11, 2011 | 15.54 | 15.64 | 15.52 | 15.64 | 5,019,304 | +0.18(+1.14%) |
Nov 10, 2011 | 15.53 | 15.56 | 15.35 | 15.46 | 6,537,507 | +0.06(+0.40%) |
Nov 09, 2011 | 15.44 | 15.59 | 15.33 | 15.40 | 7,818,261 | -0.17(-1.10%) |
Nov 08, 2011 | 15.45 | 15.57 | 15.31 | 15.57 | 6,299,124 | +0.13(+0.87%) |
Nov 07, 2011 | 15.31 | 15.44 | 15.25 | 15.44 | 4,748,223 | +0.09(+0.61%) |
Nov 04, 2011 | 15.40 | 15.42 | 15.19 | 15.34 | 6,798,899 | -0.17(-1.10%) |
Nov 03, 2011 | 15.37 | 15.65 | 15.19 | 15.52 | 11,863,958 | +0.30(+1.97%) |
Nov 02, 2011 | 15.17 | 15.34 | 15.13 | 15.22 | 6,130,391 | +0.21(+1.38%) |
Nov 01, 2011 | 14.93 | 15.16 | 14.92 | 15.01 | 6,942,026 | -0.18(-1.19%) |
Oct 31, 2011 | 15.29 | 15.38 | 15.19 | 15.19 | 4,602,878 | -0.17(-1.11%) |
Oct 28, 2011 | 15.22 | 15.39 | 15.05 | 15.36 | 6,853,616 | +0.15(+0.99%) |
Oct 27, 2011 | 15.33 | 15.40 | 15.16 | 15.21 | 9,886,925 | +0.09(+0.62%) |
Oct 26, 2011 | 15.10 | 15.17 | 14.93 | 15.12 | 5,368,776 | +0.22(+1.49%) |
Oct 25, 2011 | 15.08 | 15.10 | 14.87 | 14.89 | 8,657,522 | -0.19(-1.27%) |
Oct 24, 2011 | 15.18 | 15.31 | 15.05 | 15.09 | 7,841,648 | -0.13(-0.85%) |
Oct 21, 2011 | 15.06 | 15.22 | 15.06 | 15.22 | 6,841,691 | +0.26(+1.76%) |
Oct 20, 2011 | 14.98 | 15.07 | 14.86 | 14.95 | 5,072,730 | +0.05(+0.35%) |
Oct 19, 2011 | 14.86 | 15.10 | 14.84 | 14.90 | 6,818,826 | +0.06(+0.38%) |
Oct 18, 2011 | 14.71 | 14.93 | 14.62 | 14.84 | 7,875,507 | +0.11(+0.74%) |
Oct 17, 2011 | 14.70 | 14.78 | 14.57 | 14.73 | 6,452,476 | -0.02(-0.11%) |
Oct 14, 2011 | 14.79 | 14.86 | 14.71 | 14.75 | 6,787,245 | +0.05(+0.35%) |
Oct 13, 2011 | 14.73 | 14.73 | 14.58 | 14.70 | 5,669,830 | +0.05(+0.32%) |
Oct 12, 2011 | 14.85 | 14.86 | 14.65 | 14.65 | 9,514,720 | -0.11(-0.74%) |
Oct 11, 2011 | 14.81 | 14.87 | 14.61 | 14.76 | 5,922,499 | -0.05(-0.35%) |
Oct 10, 2011 | 14.71 | 14.81 | 14.63 | 14.81 | 5,211,139 | +0.28(+1.92%) |
Oct 07, 2011 | 14.49 | 14.64 | 14.43 | 14.53 | 9,350,763 | +0.09(+0.61%) |
Oct 06, 2011 | 14.35 | 14.45 | 14.34 | 14.44 | 6,558,163 | +0.25(+1.75%) |
Oct 05, 2011 | 14.34 | 14.35 | 14.04 | 14.20 | 10,624,071 | -0.10(-0.72%) |
Oct 04, 2011 | 14.32 | 14.34 | 13.96 | 14.30 | 12,487,375 | -0.06(-0.43%) |
Oct 03, 2011 | 14.76 | 14.81 | 14.36 | 14.36 | 8,663,524 | -0.40(-2.70%) |
Sep 30, 2011 | 14.84 | 14.94 | 14.74 | 14.76 | 8,530,950 | -0.16(-1.07%) |
Sep 29, 2011 | 14.95 | 15.07 | 14.83 | 14.92 | 9,663,743 | +0.08(+0.56%) |
Sep 28, 2011 | 14.96 | 15.10 | 14.82 | 14.84 | 6,763,628 | -0.10(-0.66%) |
Sep 27, 2011 | 15.12 | 15.16 | 14.88 | 14.94 | 7,794,715 | +0.03(+0.21%) |
Sep 26, 2011 | 14.83 | 14.93 | 14.73 | 14.90 | 16,486,522 | +0.17(+1.16%) |
Sep 23, 2011 | 14.71 | 14.90 | 14.65 | 14.73 | 8,522,168 | +0.01(+0.04%) |
Sep 22, 2011 | 14.73 | 14.79 | 14.51 | 14.73 | 12,154,577 | -0.26(-1.73%) |
Sep 21, 2011 | 15.11 | 15.25 | 14.97 | 14.99 | 8,916,044 | -0.15(-0.99%) |
Sep 20, 2011 | 14.88 | 15.31 | 14.87 | 15.14 | 8,388,747 | +0.31(+2.06%) |
Sep 19, 2011 | 14.72 | 14.88 | 14.68 | 14.83 | 4,807,615 | -0.06(-0.42%) |
Sep 16, 2011 | 14.76 | 15.00 | 14.74 | 14.89 | 10,246,448 | +0.18(+1.20%) |
Sep 15, 2011 | 14.68 | 14.78 | 14.59 | 14.72 | 6,903,681 | +0.14(+0.96%) |
Sep 14, 2011 | 14.47 | 14.69 | 14.36 | 14.58 | 7,937,098 | +0.11(+0.75%) |
Sep 13, 2011 | 14.47 | 14.53 | 14.37 | 14.47 | 7,712,870 | +0.00(+0.00%) |
Sep 12, 2011 | 14.30 | 14.49 | 14.25 | 14.47 | 6,505,341 | +0.02(+0.11%) |
Sep 09, 2011 | 14.49 | 14.54 | 14.32 | 14.45 | 9,826,036 | -0.20(-1.34%) |
Sep 08, 2011 | 14.56 | 14.77 | 14.55 | 14.65 | 6,085,220 | +0.01(+0.07%) |
Sep 07, 2011 | 14.72 | 14.74 | 14.59 | 14.64 | 9,589,911 | +0.00(+0.00%) |
Sep 06, 2011 | 14.34 | 14.65 | 14.18 | 14.64 | 13,065,498 | +0.06(+0.42%) |
Sep 02, 2011 | 14.57 | 14.64 | 14.50 | 14.58 | 7,101,604 | -0.09(-0.63%) |
Sep 01, 2011 | 14.78 | 14.84 | 14.66 | 14.67 | 6,636,493 | -0.08(-0.55%) |
Aug 31, 2011 | 14.60 | 14.78 | 14.54 | 14.75 | 8,943,022 | +0.24(+1.62%) |
Aug 30, 2011 | 14.48 | 14.56 | 14.37 | 14.52 | 6,359,615 | -0.03(-0.21%) |
Aug 29, 2011 | 14.30 | 14.55 | 14.30 | 14.55 | 14,583,639 | +0.35(+2.45%) |
Aug 26, 2011 | 14.11 | 14.22 | 13.84 | 14.20 | 21,565,810 | -0.01(-0.07%) |
Aug 25, 2011 | 14.37 | 14.42 | 14.11 | 14.21 | 22,082,386 | -0.14(-0.96%) |
Aug 24, 2011 | 14.10 | 14.37 | 14.03 | 14.35 | 9,241,589 | +0.25(+1.74%) |
Aug 23, 2011 | 13.95 | 14.11 | 13.81 | 14.10 | 12,262,248 | +0.22(+1.62%) |
Aug 22, 2011 | 14.09 | 14.16 | 13.78 | 13.88 | 10,433,179 | -0.07(-0.48%) |
Aug 19, 2011 | 13.91 | 14.06 | 13.85 | 13.95 | 15,760,332 | +0.01(+0.04%) |
Aug 18, 2011 | 13.81 | 13.99 | 13.66 | 13.94 | 18,463,400 | -0.05(-0.37%) |
Aug 17, 2011 | 13.89 | 14.07 | 13.88 | 13.99 | 11,568,230 | +0.21(+1.56%) |
Aug 16, 2011 | 13.67 | 13.85 | 13.59 | 13.78 | 13,914,342 | +0.16(+1.20%) |
Aug 15, 2011 | 13.37 | 13.68 | 13.35 | 13.61 | 12,331,194 | +0.33(+2.50%) |
Aug 12, 2011 | 13.45 | 13.50 | 13.19 | 13.28 | 11,663,932 | -0.11(-0.80%) |
Aug 11, 2011 | 13.06 | 13.52 | 13.05 | 13.39 | 25,978,546 | +0.30(+2.30%) |
Aug 10, 2011 | 13.29 | 13.48 | 13.06 | 13.09 | 15,627,010 | -0.39(-2.92%) |
Aug 09, 2011 | 13.36 | 13.49 | 12.77 | 13.48 | 25,723,248 | +0.54(+4.18%) |
Aug 08, 2011 | 13.36 | 13.53 | 12.87 | 12.94 | 17,477,386 | -0.63(-4.63%) |
Aug 05, 2011 | 13.68 | 13.82 | 13.49 | 13.57 | 21,930,608 | +0.02(+0.11%) |
Aug 04, 2011 | 14.00 | 14.04 | 13.55 | 13.55 | 14,371,537 | -0.54(-3.84%) |
Aug 03, 2011 | 14.09 | 14.12 | 13.92 | 14.09 | 8,820,878 | +0.05(+0.33%) |
Aug 02, 2011 | 14.26 | 14.27 | 14.05 | 14.05 | 7,404,245 | -0.27(-1.86%) |
Aug 01, 2011 | 14.38 | 14.38 | 14.18 | 14.31 | 6,294,583 | +0.06(+0.43%) |
Jul 29, 2011 | 14.45 | 14.47 | 14.23 | 14.25 | 8,304,612 | -0.28(-1.93%) |
Jul 28, 2011 | 14.55 | 14.68 | 14.51 | 14.53 | 6,803,717 | -0.09(-0.63%) |
Jul 27, 2011 | 14.50 | 14.66 | 14.49 | 14.63 | 10,813,393 | +0.07(+0.46%) |
Jul 26, 2011 | 14.54 | 14.58 | 14.47 | 14.56 | 8,647,157 | +0.06(+0.39%) |
Jul 25, 2011 | 14.32 | 14.55 | 14.29 | 14.50 | 8,327,219 | +0.19(+1.36%) |
Jul 22, 2011 | 14.32 | 14.36 | 14.26 | 14.31 | 5,343,060 | -0.01(-0.07%) |
Jul 21, 2011 | 14.20 | 14.39 | 14.18 | 14.32 | 6,640,349 | +0.18(+1.30%) |
Jul 20, 2011 | 14.08 | 14.21 | 14.03 | 14.14 | 6,001,875 | +0.05(+0.36%) |
Jul 19, 2011 | 14.09 | 14.13 | 13.96 | 14.08 | 7,576,151 | +0.02(+0.11%) |
Jul 18, 2011 | 14.18 | 14.18 | 14.02 | 14.07 | 4,580,560 | -0.12(-0.86%) |
Jul 15, 2011 | 14.16 | 14.21 | 14.08 | 14.19 | 7,309,793 | +0.05(+0.36%) |
Jul 14, 2011 | 14.24 | 14.30 | 14.13 | 14.14 | 7,359,602 | -0.10(-0.68%) |
Jul 13, 2011 | 14.30 | 14.36 | 14.19 | 14.24 | 5,624,821 | -0.05(-0.32%) |
Jul 12, 2011 | 14.19 | 14.32 | 14.17 | 14.28 | 7,627,379 | +0.09(+0.65%) |
Jul 11, 2011 | 14.19 | 14.22 | 14.13 | 14.19 | 5,794,708 | -0.12(-0.86%) |
Jul 08, 2011 | 14.28 | 14.33 | 14.20 | 14.31 | 5,278,609 | -0.04(-0.25%) |
Jul 07, 2011 | 14.40 | 14.40 | 14.25 | 14.35 | 6,862,244 | +0.07(+0.50%) |
Jul 06, 2011 | 14.25 | 14.40 | 14.20 | 14.28 | 7,533,663 | +0.04(+0.25%) |
Jul 05, 2011 | 14.29 | 14.29 | 14.19 | 14.24 | 6,970,872 | -0.07(-0.50%) |
Jul 01, 2011 | 14.28 | 14.32 | 14.18 | 14.31 | 8,977,596 | +0.10(+0.68%) |
Jun 30, 2011 | 14.27 | 14.28 | 14.18 | 14.22 | 6,498,062 | -0.03(-0.18%) |
Jun 29, 2011 | 14.17 | 14.30 | 14.11 | 14.24 | 9,726,716 | +0.10(+0.72%) |
Jun 28, 2011 | 14.01 | 14.19 | 13.93 | 14.14 | 8,399,581 | +0.18(+1.32%) |
Jun 27, 2011 | 13.87 | 13.98 | 13.78 | 13.96 | 10,735,606 | +0.12(+0.89%) |
Jun 24, 2011 | 13.86 | 14.02 | 13.81 | 13.83 | 9,444,414 | -0.01(-0.04%) |
Jun 23, 2011 | 13.80 | 13.92 | 13.75 | 13.84 | 11,384,770 | -0.04(-0.29%) |
Jun 22, 2011 | 13.98 | 14.01 | 13.88 | 13.88 | 7,536,844 | -0.14(-1.02%) |
Jun 21, 2011 | 13.96 | 14.17 | 13.96 | 14.02 | 7,722,598 | +0.12(+0.88%) |
Jun 20, 2011 | 13.90 | 13.92 | 13.87 | 13.90 | 19,504,422 | +0.07(+0.48%) |
Jun 17, 2011 | 13.96 | 14.01 | 13.82 | 13.83 | 15,536,266 | -0.06(-0.44%) |
Jun 16, 2011 | 13.80 | 13.92 | 13.76 | 13.90 | 7,152,055 | +0.13(+0.93%) |
Jun 15, 2011 | 13.84 | 13.98 | 13.71 | 13.77 | 8,254,655 | -0.15(-1.10%) |
Jun 14, 2011 | 13.95 | 13.98 | 13.82 | 13.92 | 7,578,854 | +0.06(+0.44%) |
Jun 13, 2011 | 13.84 | 13.91 | 13.78 | 13.86 | 5,655,999 | +0.09(+0.67%) |
Jun 10, 2011 | 13.84 | 13.89 | 13.77 | 13.77 | 8,661,994 | -0.09(-0.63%) |
Jun 09, 2011 | 13.91 | 13.94 | 13.78 | 13.85 | 15,741,154 | +0.00(+0.00%) |
Jun 08, 2011 | 14.01 | 14.05 | 13.85 | 13.85 | 11,283,023 | -0.08(-0.59%) |
Jun 07, 2011 | 13.91 | 14.12 | 13.90 | 13.94 | 11,904,127 | +0.04(+0.29%) |
Jun 06, 2011 | 13.98 | 14.01 | 13.87 | 13.90 | 8,740,299 | -0.11(-0.79%) |
Jun 03, 2011 | 13.95 | 14.08 | 13.87 | 14.01 | 9,329,743 | -0.02(-0.14%) |
May 24, 2011 | 14.20 | 14.20 | 14.02 | 14.03 | 11,973,613 | -0.12(-0.86%) |
May 23, 2011 | 14.17 | 14.23 | 14.12 | 14.15 | 6,804,155 | -0.12(-0.81%) |
May 20, 2011 | 14.21 | 14.31 | 14.13 | 14.26 | 8,033,419 | +0.05(+0.32%) |
May 19, 2011 | 14.20 | 14.26 | 14.15 | 14.22 | 6,185,615 | +0.02(+0.14%) |
May 18, 2011 | 14.19 | 14.23 | 14.07 | 14.20 | 8,223,949 | -0.02(-0.14%) |
May 17, 2011 | 13.99 | 14.23 | 13.92 | 14.22 | 13,013,999 | +0.22(+1.59%) |
May 16, 2011 | 14.08 | 14.14 | 13.96 | 14.00 | 8,668,689 | -0.09(-0.64%) |
May 13, 2011 | 14.15 | 14.17 | 13.98 | 14.09 | 11,171,871 | -0.05(-0.36%) |
May 12, 2011 | 14.02 | 14.15 | 13.99 | 14.14 | 7,204,080 | +0.12(+0.86%) |
May 11, 2011 | 14.01 | 14.09 | 13.89 | 14.02 | 9,712,550 | +0.01(+0.07%) |
May 10, 2011 | 13.84 | 14.09 | 13.81 | 14.01 | 15,538,051 | +0.21(+1.50%) |
May 09, 2011 | 13.89 | 13.92 | 13.72 | 13.80 | 11,980,878 | -0.09(-0.62%) |
May 06, 2011 | 14.02 | 14.10 | 13.83 | 13.89 | 9,639,306 | +0.07(+0.51%) |
May 05, 2011 | 13.87 | 13.92 | 13.64 | 13.81 | 12,323,552 | -0.09(-0.62%) |
May 04, 2011 | 13.88 | 13.93 | 13.78 | 13.90 | 24,600,962 | +0.05(+0.36%) |
May 03, 2011 | 13.89 | 14.04 | 13.76 | 13.85 | 16,588,508 | -0.01(-0.04%) |
May 02, 2011 | 13.86 | 13.88 | 13.84 | 13.86 | 9,886,255 | +0.02(+0.15%) |
Apr 29, 2011 | 13.84 | 13.90 | 13.73 | 13.84 | 19,905,220 | +0.00(+0.00%) |
Apr 28, 2011 | 13.83 | 13.88 | 13.73 | 13.84 | 13,971,474 | +0.03(+0.22%) |
Apr 27, 2011 | 13.71 | 13.86 | 13.69 | 13.80 | 12,610,011 | +0.12(+0.88%) |
Apr 26, 2011 | 13.67 | 13.70 | 13.61 | 13.68 | 12,316,992 | +0.09(+0.67%) |
Apr 25, 2011 | 13.54 | 13.65 | 13.53 | 13.59 | 7,863,344 | +0.03(+0.19%) |
Apr 21, 2011 | 13.65 | 13.65 | 13.49 | 13.57 | 10,323,408 | -0.06(-0.41%) |
Apr 20, 2011 | 13.60 | 13.66 | 13.57 | 13.62 | 12,980,679 | +0.13(+0.93%) |
Apr 19, 2011 | 13.54 | 13.55 | 13.43 | 13.50 | 14,925,881 | -0.04(-0.26%) |
Apr 18, 2011 | 13.51 | 13.62 | 13.36 | 13.53 | 14,360,570 | -0.09(-0.63%) |
Apr 15, 2011 | 13.54 | 13.65 | 13.51 | 13.62 | 15,205,468 | +0.13(+0.93%) |
Apr 14, 2011 | 13.45 | 13.50 | 13.36 | 13.49 | 14,699,777 | -0.02(-0.15%) |
Apr 13, 2011 | 13.53 | 13.56 | 13.39 | 13.51 | 31,175,486 | +0.41(+3.11%) |
Apr 12, 2011 | 12.92 | 13.56 | 12.86 | 13.11 | 201,542,608 | +0.15(+1.14%) |
Apr 11, 2011 | 12.79 | 13.02 | 12.73 | 12.96 | 30,645,100 | -0.09(-0.70%) |
Apr 08, 2011 | 12.97 | 13.05 | 12.93 | 13.05 | 7,104,126 | +0.10(+0.74%) |
Apr 07, 2011 | 12.91 | 12.96 | 12.86 | 12.95 | 5,711,534 | +0.06(+0.43%) |
Apr 06, 2011 | 12.91 | 13.00 | 12.89 | 12.90 | 6,690,983 | +0.01(+0.04%) |
Apr 05, 2011 | 13.00 | 13.02 | 12.85 | 12.89 | 8,508,251 | -0.13(-1.01%) |
Apr 04, 2011 | 13.06 | 13.11 | 12.94 | 13.02 | 14,105,777 | +0.06(+0.47%) |
Apr 01, 2011 | 12.87 | 12.99 | 12.79 | 12.96 | 16,714,414 | +0.20(+1.58%) |
Mar 31, 2011 | 12.66 | 12.78 | 12.58 | 12.76 | 8,061,277 | +0.08(+0.64%) |
Mar 30, 2011 | 12.68 | 12.68 | 12.68 | 12.68 | 10,458,273 | +0.17(+1.37%) |
Mar 29, 2011 | 12.38 | 12.53 | 12.34 | 12.51 | 5,813,861 | +0.14(+1.14%) |
Mar 28, 2011 | 12.39 | 12.48 | 12.36 | 12.37 | 9,397,007 | -0.03(-0.20%) |
Mar 25, 2011 | 12.38 | 12.42 | 12.36 | 12.39 | 10,058,912 | +0.06(+0.45%) |
Mar 24, 2011 | 12.34 | 12.40 | 12.28 | 12.34 | 6,427,215 | +0.03(+0.25%) |
Mar 23, 2011 | 12.36 | 12.38 | 12.27 | 12.31 | 7,615,599 | -0.04(-0.29%) |
Mar 22, 2011 | 12.47 | 12.50 | 12.33 | 12.34 | 9,663,724 | -0.11(-0.85%) |
Mar 21, 2011 | 12.48 | 12.50 | 12.41 | 12.45 | 5,669,685 | +0.05(+0.37%) |
Mar 18, 2011 | 12.51 | 12.59 | 12.32 | 12.40 | 11,323,058 | +0.09(+0.70%) |
Mar 17, 2011 | 12.42 | 12.42 | 12.16 | 12.32 | 16,780,728 | +0.04(+0.29%) |
Mar 16, 2011 | 12.39 | 12.45 | 12.24 | 12.28 | 13,157,092 | -0.12(-0.94%) |
Mar 15, 2011 | 12.46 | 12.73 | 12.38 | 12.40 | 11,261,107 | -0.33(-2.61%) |
Mar 14, 2011 | 12.64 | 12.75 | 12.59 | 12.73 | 18,559,720 | -0.01(-0.08%) |
Mar 11, 2011 | 12.84 | 12.89 | 12.61 | 12.74 | 7,259,231 | -0.09(-0.71%) |
Mar 10, 2011 | 12.95 | 12.98 | 12.82 | 12.83 | 8,847,470 | -0.17(-1.32%) |
Mar 09, 2011 | 12.89 | 13.02 | 12.82 | 13.00 | 12,685,726 | +0.12(+0.94%) |
Mar 08, 2011 | 13.00 | 13.01 | 12.87 | 12.88 | 9,491,775 | -0.06(-0.43%) |
Mar 07, 2011 | 12.84 | 12.95 | 12.79 | 12.94 | 16,537,852 | +0.22(+1.72%) |
Mar 04, 2011 | 12.78 | 12.78 | 12.52 | 12.72 | 14,033,095 | -0.08(-0.62%) |
Mar 03, 2011 | 12.96 | 13.01 | 12.73 | 12.80 | 11,545,486 | -0.01(-0.08%) |
Mar 02, 2011 | 12.68 | 13.03 | 12.63 | 12.81 | 21,041,874 | +0.42(+3.37%) |
Mar 01, 2011 | 12.70 | 12.80 | 12.19 | 12.39 | 25,718,118 | -0.26(-2.08%) |
Feb 28, 2011 | 12.57 | 12.77 | 12.51 | 12.65 | 12,816,370 | +0.31(+2.50%) |
Feb 25, 2011 | 12.39 | 12.40 | 12.25 | 12.35 | 6,487,184 | -0.03(-0.24%) |
Feb 24, 2011 | 12.47 | 12.47 | 12.35 | 12.38 | 6,300,170 | -0.06(-0.52%) |
Feb 23, 2011 | 12.47 | 12.56 | 12.42 | 12.44 | 8,411,273 | -0.01(-0.08%) |
Feb 22, 2011 | 12.39 | 12.49 | 12.38 | 12.45 | 7,891,300 | -0.01(-0.04%) |
Feb 18, 2011 | 12.46 | 12.49 | 12.40 | 12.45 | 7,999,987 | +0.01(+0.08%) |
Feb 17, 2011 | 12.34 | 12.45 | 12.34 | 12.44 | 7,198,215 | +0.08(+0.64%) |
Feb 16, 2011 | 12.32 | 12.47 | 12.30 | 12.37 | 13,276,993 | +0.05(+0.40%) |
Feb 15, 2011 | 12.23 | 12.34 | 12.22 | 12.32 | 8,036,195 | +0.07(+0.61%) |
Feb 14, 2011 | 12.32 | 12.32 | 12.19 | 12.24 | 13,426,491 | -0.07(-0.61%) |
Feb 11, 2011 | 12.35 | 12.39 | 12.27 | 12.32 | 8,022,045 | -0.04(-0.32%) |
Feb 10, 2011 | 12.39 | 12.44 | 12.31 | 12.36 | 10,849,387 | -0.09(-0.72%) |
Feb 09, 2011 | 12.39 | 12.44 | 12.27 | 12.44 | 13,334,498 | +0.06(+0.48%) |
Feb 08, 2011 | 12.32 | 12.51 | 12.31 | 12.39 | 13,150,277 | +0.04(+0.32%) |
Feb 07, 2011 | 12.46 | 12.46 | 12.22 | 12.35 | 16,736,207 | -0.13(-1.08%) |
Feb 04, 2011 | 12.82 | 12.93 | 12.36 | 12.48 | 19,849,234 | -0.28(-2.22%) |
Feb 03, 2011 | 12.82 | 12.86 | 12.68 | 12.76 | 6,633,784 | -0.05(-0.43%) |
Feb 02, 2011 | 12.77 | 12.94 | 12.75 | 12.82 | 7,812,555 | -0.02(-0.19%) |
Feb 01, 2011 | 12.86 | 12.89 | 12.69 | 12.84 | 9,539,635 | +0.01(+0.08%) |
Jan 31, 2011 | 12.68 | 12.85 | 12.66 | 12.83 | 7,780,042 | +0.19(+1.50%) |
Jan 28, 2011 | 12.83 | 12.87 | 12.64 | 12.64 | 6,723,132 | -0.16(-1.28%) |
Jan 27, 2011 | 12.69 | 12.82 | 12.67 | 12.81 | 8,541,649 | +0.08(+0.66%) |
Jan 26, 2011 | 12.90 | 12.93 | 12.63 | 12.72 | 15,158,907 | -0.13(-1.01%) |
Jan 25, 2011 | 12.88 | 12.89 | 12.74 | 12.85 | 8,102,828 | -0.14(-1.07%) |
Jan 24, 2011 | 12.86 | 13.05 | 12.86 | 12.99 | 20,193,530 | +0.14(+1.08%) |
Jan 21, 2011 | 12.97 | 12.97 | 12.84 | 12.85 | 8,930,521 | -0.08(-0.65%) |
Jan 20, 2011 | 12.83 | 12.98 | 12.82 | 12.94 | 7,537,766 | +0.09(+0.74%) |
Jan 19, 2011 | 12.74 | 12.90 | 12.74 | 12.84 | 6,540,742 | +0.08(+0.66%) |
Jan 18, 2011 | 12.76 | 12.80 | 12.69 | 12.76 | 7,284,020 | -0.00(-0.04%) |
Jan 14, 2011 | 12.81 | 12.97 | 12.69 | 12.76 | 9,742,355 | -0.04(-0.31%) |
Jan 13, 2011 | 13.21 | 13.26 | 12.60 | 12.80 | 25,441,570 | -0.43(-3.27%) |
Jan 12, 2011 | 13.14 | 13.26 | 13.10 | 13.24 | 5,478,719 | +0.11(+0.87%) |
Jan 11, 2011 | 13.16 | 13.16 | 13.02 | 13.12 | 7,448,663 | +0.01(+0.08%) |
Jan 10, 2011 | 13.11 | 13.13 | 12.98 | 13.11 | 7,160,833 | -0.02(-0.15%) |
Jan 07, 2011 | 13.30 | 13.30 | 13.03 | 13.13 | 9,105,385 | -0.12(-0.94%) |
Jan 06, 2011 | 13.36 | 13.36 | 13.18 | 13.26 | 6,010,037 | -0.09(-0.71%) |
Jan 05, 2011 | 13.34 | 13.42 | 13.23 | 13.35 | 4,870,433 | -0.04(-0.30%) |
Jan 04, 2011 | 13.28 | 13.43 | 13.09 | 13.39 | 6,821,666 | +0.19(+1.47%) |