Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.60 | 16.95 | 16.18 | 16.33 | 15,033,706 | -0.19(-1.14%) |
Aug 30, 2011 | 16.34 | 16.66 | 15.96 | 16.52 | 14,563,063 | +0.14(+0.85%) |
Aug 29, 2011 | 15.92 | 16.40 | 15.67 | 16.38 | 15,139,407 | +0.71(+4.54%) |
Aug 26, 2011 | 15.27 | 15.81 | 15.00 | 15.67 | 14,973,570 | +0.28(+1.84%) |
Aug 25, 2011 | 15.91 | 16.22 | 15.32 | 15.39 | 11,502,633 | -0.47(-2.94%) |
Aug 24, 2011 | 15.28 | 15.91 | 15.18 | 15.85 | 16,808,932 | +0.55(+3.62%) |
Aug 23, 2011 | 14.76 | 15.30 | 14.62 | 15.30 | 9,942,478 | +0.56(+3.80%) |
Aug 22, 2011 | 14.94 | 15.07 | 14.56 | 14.74 | 14,542,901 | +0.15(+1.04%) |
Aug 19, 2011 | 14.31 | 14.68 | 14.26 | 14.59 | 22,140,066 | +0.07(+0.48%) |
Aug 18, 2011 | 14.99 | 15.02 | 14.34 | 14.52 | 18,660,962 | -0.95(-6.14%) |
Aug 17, 2011 | 15.96 | 15.97 | 15.11 | 15.47 | 18,225,190 | -0.38(-2.42%) |
Aug 16, 2011 | 15.98 | 16.12 | 15.49 | 15.85 | 11,573,005 | -0.35(-2.14%) |
Aug 15, 2011 | 16.18 | 16.27 | 15.78 | 16.20 | 11,190,329 | +0.12(+0.74%) |
Aug 12, 2011 | 16.48 | 16.59 | 15.93 | 16.08 | 16,046,402 | +0.04(+0.28%) |
Aug 11, 2011 | 15.55 | 16.33 | 15.51 | 16.03 | 16,993,654 | +0.60(+3.91%) |
Aug 10, 2011 | 16.01 | 16.15 | 15.40 | 15.43 | 26,789,922 | -0.58(-3.62%) |
Aug 09, 2011 | 16.23 | 16.01 | 14.68 | 16.01 | 20,976,862 | +0.82(+5.43%) |
Aug 08, 2011 | 16.23 | 16.42 | 14.74 | 15.18 | 21,345,016 | -1.52(-9.08%) |
Aug 05, 2011 | 16.74 | 16.76 | 16.00 | 16.70 | 31,080,854 | +0.26(+1.57%) |
Aug 04, 2011 | 17.32 | 17.47 | 16.42 | 16.44 | 23,402,342 | -1.07(-6.11%) |
Aug 03, 2011 | 17.39 | 17.69 | 17.13 | 17.51 | 18,673,164 | +0.13(+0.72%) |
Aug 02, 2011 | 18.08 | 18.25 | 17.30 | 17.39 | 22,083,834 | -1.04(-5.64%) |
Aug 01, 2011 | 18.32 | 18.53 | 17.93 | 18.42 | 16,379,804 | +0.26(+1.42%) |
Jul 29, 2011 | 17.98 | 18.39 | 17.82 | 18.17 | 10,045,112 | -0.08(-0.41%) |
Jul 28, 2011 | 18.36 | 18.66 | 18.17 | 18.24 | 7,567,548 | -0.13(-0.69%) |
Jul 27, 2011 | 18.69 | 18.83 | 18.27 | 18.37 | 9,886,717 | -0.46(-2.44%) |
Jul 26, 2011 | 18.81 | 19.07 | 18.68 | 18.83 | 6,965,074 | -0.01(-0.07%) |
Jul 25, 2011 | 18.99 | 19.06 | 18.81 | 18.84 | 7,524,548 | -0.35(-1.84%) |
Jul 22, 2011 | 18.97 | 19.27 | 18.94 | 19.19 | 12,950,201 | +0.35(+1.87%) |
Jul 21, 2011 | 18.76 | 19.13 | 18.71 | 18.84 | 10,285,067 | +0.21(+1.15%) |
Jul 20, 2011 | 19.01 | 19.11 | 18.50 | 18.63 | 7,624,176 | -0.34(-1.79%) |
Jul 19, 2011 | 18.82 | 19.04 | 18.68 | 18.97 | 8,828,677 | +0.28(+1.52%) |
Jul 18, 2011 | 18.82 | 18.87 | 18.49 | 18.68 | 7,134,689 | -0.18(-0.97%) |
Jul 15, 2011 | 18.97 | 19.02 | 18.65 | 18.87 | 6,912,148 | -0.05(-0.27%) |
Jul 14, 2011 | 18.86 | 19.16 | 18.66 | 18.92 | 12,044,001 | +0.15(+0.80%) |
Jul 13, 2011 | 18.75 | 19.02 | 18.70 | 18.76 | 7,428,191 | +0.10(+0.54%) |
Jul 12, 2011 | 18.45 | 18.94 | 18.45 | 18.66 | 9,907,303 | +0.04(+0.20%) |
Jul 11, 2011 | 18.79 | 18.93 | 18.53 | 18.63 | 9,575,567 | -0.52(-2.70%) |
Jul 08, 2011 | 18.83 | 19.18 | 18.59 | 19.14 | 13,696,985 | -0.03(-0.13%) |
Jul 07, 2011 | 18.78 | 19.24 | 18.43 | 19.17 | 21,541,362 | +1.00(+5.51%) |
Jul 06, 2011 | 18.58 | 18.60 | 18.00 | 18.17 | 21,705,548 | -0.46(-2.47%) |
Jul 05, 2011 | 18.83 | 18.88 | 18.54 | 18.63 | 10,360,813 | -0.18(-0.94%) |
Jul 01, 2011 | 18.36 | 18.85 | 18.34 | 18.80 | 10,322,692 | +0.40(+2.19%) |
Jun 30, 2011 | 18.14 | 18.46 | 18.12 | 18.40 | 12,341,694 | +0.30(+1.67%) |
Jun 29, 2011 | 18.17 | 18.33 | 17.90 | 18.10 | 12,129,202 | +0.02(+0.10%) |
Jun 28, 2011 | 17.81 | 18.09 | 17.75 | 18.08 | 8,959,582 | +0.36(+2.06%) |
Jun 27, 2011 | 17.66 | 17.85 | 17.53 | 17.71 | 8,026,245 | +0.08(+0.46%) |
Jun 24, 2011 | 18.02 | 18.15 | 17.62 | 17.63 | 11,416,268 | -0.43(-2.37%) |
Jun 23, 2011 | 17.46 | 18.08 | 17.42 | 18.06 | 14,142,368 | +0.38(+2.13%) |
Jun 22, 2011 | 17.79 | 18.05 | 17.66 | 17.68 | 11,853,166 | -0.10(-0.57%) |
Jun 21, 2011 | 17.50 | 17.85 | 17.38 | 17.78 | 10,022,029 | +0.38(+2.21%) |
Jun 20, 2011 | 17.34 | 17.46 | 17.32 | 17.40 | 9,889,260 | +0.24(+1.39%) |
Jun 17, 2011 | 17.05 | 17.23 | 17.00 | 17.16 | 12,920,245 | +0.25(+1.45%) |
Jun 16, 2011 | 17.22 | 17.27 | 16.66 | 16.91 | 16,544,699 | -0.26(-1.50%) |
Jun 15, 2011 | 17.35 | 17.44 | 17.10 | 17.17 | 11,242,752 | -0.38(-2.15%) |
Jun 14, 2011 | 17.24 | 17.71 | 17.15 | 17.55 | 11,964,593 | +0.48(+2.80%) |
Jun 13, 2011 | 17.15 | 17.27 | 16.90 | 17.07 | 8,645,967 | +0.00(+0.00%) |
Jun 10, 2011 | 17.54 | 17.55 | 17.01 | 17.07 | 11,290,278 | -0.56(-3.20%) |
Jun 09, 2011 | 17.71 | 17.85 | 17.55 | 17.64 | 15,365,964 | +0.19(+1.11%) |
Jun 08, 2011 | 17.31 | 17.49 | 17.08 | 17.44 | 19,300,570 | +0.03(+0.14%) |
Jun 07, 2011 | 16.96 | 17.60 | 16.91 | 17.42 | 15,036,398 | +0.52(+3.08%) |
Jun 06, 2011 | 17.20 | 17.40 | 16.83 | 16.90 | 14,792,839 | -0.37(-2.14%) |
Jun 03, 2011 | 17.40 | 17.66 | 17.22 | 17.27 | 14,468,179 | -0.47(-2.65%) |
May 24, 2011 | 18.01 | 18.19 | 17.74 | 17.74 | 15,082,922 | -0.18(-1.01%) |
May 23, 2011 | 17.62 | 18.12 | 17.59 | 17.92 | 15,062,962 | -0.03(-0.17%) |
May 20, 2011 | 18.38 | 18.39 | 17.87 | 17.95 | 16,948,204 | -0.55(-2.95%) |
May 19, 2011 | 18.65 | 18.81 | 18.30 | 18.49 | 17,252,346 | +0.19(+1.03%) |
May 18, 2011 | 17.86 | 18.36 | 17.78 | 18.31 | 14,846,282 | +0.50(+2.82%) |
May 17, 2011 | 17.65 | 17.94 | 17.47 | 17.81 | 16,441,365 | +0.21(+1.21%) |
May 16, 2011 | 17.79 | 17.91 | 17.52 | 17.59 | 19,890,356 | -0.25(-1.41%) |
May 13, 2011 | 17.62 | 18.08 | 17.57 | 17.84 | 14,460,366 | -0.10(-0.56%) |
May 12, 2011 | 17.74 | 18.08 | 17.46 | 17.94 | 21,686,344 | +0.16(+0.92%) |
May 11, 2011 | 17.83 | 18.11 | 17.47 | 17.78 | 52,546,860 | +1.27(+7.71%) |
May 10, 2011 | 16.52 | 16.67 | 16.43 | 16.51 | 14,882,421 | +0.09(+0.57%) |
May 09, 2011 | 16.29 | 16.49 | 16.10 | 16.41 | 13,243,036 | +0.06(+0.38%) |
May 06, 2011 | 16.74 | 16.81 | 16.26 | 16.35 | 16,201,596 | -0.17(-1.02%) |
May 05, 2011 | 15.97 | 16.85 | 15.90 | 16.52 | 27,660,862 | +0.60(+3.74%) |
May 04, 2011 | 15.67 | 16.02 | 15.55 | 15.92 | 22,976,274 | +0.26(+1.68%) |
May 03, 2011 | 15.12 | 15.69 | 15.12 | 15.66 | 19,221,070 | +0.50(+3.31%) |
May 02, 2011 | 15.15 | 15.17 | 15.12 | 15.16 | 14,072,926 | +0.17(+1.13%) |
Apr 29, 2011 | 15.15 | 15.22 | 14.96 | 14.99 | 9,947,321 | -0.19(-1.24%) |
Apr 28, 2011 | 15.45 | 15.51 | 15.07 | 15.18 | 12,479,237 | -0.23(-1.47%) |
Apr 27, 2011 | 15.41 | 15.67 | 15.28 | 15.40 | 18,231,662 | +0.05(+0.33%) |
Apr 26, 2011 | 15.13 | 15.37 | 14.99 | 15.35 | 16,134,597 | +0.31(+2.08%) |
Apr 25, 2011 | 15.05 | 15.10 | 14.90 | 15.04 | 8,741,416 | -0.11(-0.70%) |
Apr 21, 2011 | 15.42 | 15.47 | 15.13 | 15.15 | 9,421,169 | -0.22(-1.43%) |
Apr 20, 2011 | 15.21 | 15.41 | 15.08 | 15.37 | 16,445,810 | +0.37(+2.47%) |
Apr 19, 2011 | 15.00 | 15.06 | 14.84 | 15.00 | 9,565,005 | +0.00(+0.00%) |
Apr 18, 2011 | 15.02 | 15.16 | 14.81 | 15.00 | 13,529,021 | -0.30(-1.97%) |
Apr 15, 2011 | 15.40 | 15.48 | 15.26 | 15.30 | 14,148,607 | -0.03(-0.16%) |
Apr 14, 2011 | 15.39 | 15.39 | 15.15 | 15.32 | 11,386,873 | -0.15(-0.97%) |
Apr 13, 2011 | 15.63 | 15.72 | 15.30 | 15.47 | 13,808,735 | -0.02(-0.12%) |
Apr 12, 2011 | 15.48 | 15.94 | 15.44 | 15.49 | 17,633,448 | -0.18(-1.12%) |
Apr 11, 2011 | 15.55 | 15.83 | 15.54 | 15.67 | 12,070,571 | +0.10(+0.64%) |
Apr 08, 2011 | 15.89 | 15.94 | 15.40 | 15.57 | 12,114,570 | -0.36(-2.24%) |
Apr 07, 2011 | 16.11 | 16.29 | 15.05 | 15.92 | 20,685,294 | +0.13(+0.83%) |
Apr 06, 2011 | 15.58 | 15.87 | 15.49 | 15.79 | 20,114,856 | +0.37(+2.40%) |
Apr 05, 2011 | 14.95 | 15.53 | 14.86 | 15.42 | 20,338,548 | +0.42(+2.80%) |
Apr 04, 2011 | 15.33 | 15.37 | 14.95 | 15.00 | 6,923,626 | -0.26(-1.72%) |
Apr 01, 2011 | 15.35 | 15.56 | 15.17 | 15.27 | 10,161,285 | +0.06(+0.37%) |
Mar 31, 2011 | 15.13 | 15.23 | 14.72 | 15.21 | 14,084,873 | +0.01(+0.08%) |
Mar 30, 2011 | 15.20 | 15.20 | 15.20 | 15.20 | 14,800,301 | +0.38(+2.54%) |
Mar 29, 2011 | 14.48 | 14.95 | 14.45 | 14.82 | 11,657,857 | +0.30(+2.07%) |
Mar 28, 2011 | 14.71 | 14.90 | 14.50 | 14.52 | 8,162,074 | -0.17(-1.15%) |
Mar 25, 2011 | 14.46 | 14.84 | 14.40 | 14.69 | 12,538,123 | +0.23(+1.60%) |
Mar 24, 2011 | 14.46 | 14.55 | 14.21 | 14.46 | 12,273,721 | +0.07(+0.48%) |
Mar 23, 2011 | 14.27 | 14.43 | 14.11 | 14.39 | 9,482,720 | +0.05(+0.35%) |
Mar 22, 2011 | 14.70 | 14.70 | 14.32 | 14.34 | 10,222,246 | -0.34(-2.31%) |
Mar 21, 2011 | 14.60 | 14.69 | 14.59 | 14.68 | 10,327,842 | +0.26(+1.83%) |
Mar 18, 2011 | 14.70 | 14.73 | 14.26 | 14.41 | 15,694,012 | -0.08(-0.52%) |
Mar 17, 2011 | 14.80 | 14.97 | 14.46 | 14.49 | 11,871,552 | -0.05(-0.35%) |
Mar 16, 2011 | 14.58 | 14.65 | 14.28 | 14.54 | 17,078,896 | -0.04(-0.26%) |
Mar 15, 2011 | 14.44 | 14.68 | 14.42 | 14.58 | 10,665,636 | -0.14(-0.94%) |
Mar 14, 2011 | 14.75 | 14.97 | 14.47 | 14.71 | 8,284,479 | -0.17(-1.14%) |
Mar 11, 2011 | 14.75 | 15.00 | 14.59 | 14.88 | 10,402,600 | +0.12(+0.81%) |
Mar 10, 2011 | 14.85 | 15.00 | 14.71 | 14.76 | 10,727,018 | -0.30(-1.99%) |
Mar 09, 2011 | 14.61 | 15.20 | 14.49 | 15.06 | 14,956,063 | +0.44(+3.04%) |
Mar 08, 2011 | 14.68 | 14.78 | 14.50 | 14.62 | 12,964,391 | +0.07(+0.47%) |
Mar 07, 2011 | 14.61 | 14.70 | 14.43 | 14.55 | 13,218,387 | -0.06(-0.43%) |
Mar 04, 2011 | 14.72 | 14.90 | 14.37 | 14.61 | 14,895,550 | -0.03(-0.21%) |
Mar 03, 2011 | 15.05 | 15.06 | 14.63 | 14.65 | 17,459,104 | -0.11(-0.72%) |
Mar 02, 2011 | 14.58 | 14.76 | 14.35 | 14.75 | 17,455,870 | +0.15(+1.03%) |
Mar 01, 2011 | 15.03 | 15.03 | 14.53 | 14.60 | 11,956,228 | -0.35(-2.34%) |
Feb 28, 2011 | 14.77 | 14.97 | 14.71 | 14.95 | 11,577,632 | +0.19(+1.27%) |
Feb 25, 2011 | 14.60 | 14.79 | 14.36 | 14.76 | 13,622,457 | +0.27(+1.86%) |
Feb 24, 2011 | 14.52 | 14.92 | 14.33 | 14.50 | 16,314,655 | -0.03(-0.17%) |
Feb 23, 2011 | 14.63 | 14.93 | 14.08 | 14.52 | 16,949,660 | -0.16(-1.07%) |
Feb 22, 2011 | 14.85 | 15.07 | 14.45 | 14.68 | 23,916,398 | -0.18(-1.22%) |
Feb 18, 2011 | 15.08 | 15.21 | 14.80 | 14.86 | 13,410,639 | -0.19(-1.29%) |
Feb 17, 2011 | 14.98 | 15.18 | 14.88 | 15.05 | 11,555,561 | +0.08(+0.50%) |
Feb 16, 2011 | 14.90 | 15.18 | 14.73 | 14.98 | 15,575,787 | +0.24(+1.66%) |
Feb 15, 2011 | 14.90 | 15.05 | 14.70 | 14.73 | 11,811,060 | -0.20(-1.34%) |
Feb 14, 2011 | 15.36 | 15.46 | 14.90 | 14.93 | 14,757,134 | -0.47(-3.05%) |
Feb 11, 2011 | 15.05 | 15.41 | 14.99 | 15.40 | 8,398,537 | +0.25(+1.65%) |
Feb 10, 2011 | 14.94 | 15.18 | 14.77 | 15.15 | 12,129,839 | +0.20(+1.34%) |
Feb 09, 2011 | 15.11 | 15.66 | 14.95 | 14.95 | 22,868,996 | -0.23(-1.48%) |
Feb 08, 2011 | 14.71 | 15.18 | 14.63 | 15.18 | 15,412,933 | +0.47(+3.19%) |
Feb 07, 2011 | 14.30 | 14.75 | 14.23 | 14.71 | 15,117,251 | +0.43(+3.02%) |
Feb 04, 2011 | 13.91 | 14.34 | 13.79 | 14.28 | 15,498,861 | +0.46(+3.35%) |
Feb 03, 2011 | 14.16 | 14.20 | 13.57 | 13.81 | 34,476,912 | +0.04(+0.32%) |
Feb 02, 2011 | 14.17 | 14.17 | 13.61 | 13.77 | 19,158,918 | -0.46(-3.21%) |
Feb 01, 2011 | 14.55 | 14.56 | 14.16 | 14.23 | 15,684,654 | -0.26(-1.77%) |
Jan 31, 2011 | 14.50 | 14.54 | 14.28 | 14.48 | 10,389,347 | +0.10(+0.70%) |
Jan 28, 2011 | 14.96 | 14.98 | 14.35 | 14.38 | 8,964,562 | -0.54(-3.65%) |
Jan 27, 2011 | 14.74 | 15.00 | 14.66 | 14.93 | 10,115,497 | +0.19(+1.27%) |
Jan 26, 2011 | 14.61 | 14.78 | 14.46 | 14.74 | 10,496,738 | +0.14(+0.99%) |
Jan 25, 2011 | 14.60 | 14.73 | 14.36 | 14.60 | 8,379,501 | -0.05(-0.34%) |
Jan 24, 2011 | 14.48 | 14.72 | 14.39 | 14.65 | 7,695,098 | +0.17(+1.17%) |
Jan 21, 2011 | 14.74 | 14.74 | 14.43 | 14.48 | 8,041,126 | -0.16(-1.11%) |
Jan 20, 2011 | 14.61 | 15.07 | 14.55 | 14.64 | 16,881,734 | +0.30(+2.09%) |
Jan 19, 2011 | 14.60 | 14.77 | 14.30 | 14.34 | 9,561,049 | -0.30(-2.05%) |
Jan 18, 2011 | 14.45 | 14.68 | 14.40 | 14.64 | 14,184,248 | +0.20(+1.39%) |
Jan 14, 2011 | 14.31 | 14.44 | 14.25 | 14.44 | 11,063,197 | +0.06(+0.39%) |
Jan 13, 2011 | 14.55 | 14.58 | 14.33 | 14.38 | 12,891,842 | -0.14(-0.99%) |
Jan 12, 2011 | 14.68 | 14.68 | 14.44 | 14.53 | 14,435,763 | -0.01(-0.09%) |
Jan 11, 2011 | 14.92 | 14.96 | 14.46 | 14.54 | 14,941,797 | -0.15(-1.02%) |
Jan 10, 2011 | 14.50 | 14.81 | 14.48 | 14.69 | 18,045,200 | +0.11(+0.73%) |
Jan 07, 2011 | 14.99 | 15.01 | 14.48 | 14.58 | 22,217,810 | -0.51(-3.35%) |
Jan 06, 2011 | 15.17 | 15.27 | 14.97 | 15.09 | 23,437,828 | -0.59(-3.76%) |
Jan 05, 2011 | 15.60 | 15.87 | 15.52 | 15.68 | 9,547,344 | -0.02(-0.12%) |
Jan 04, 2011 | 15.83 | 15.95 | 15.44 | 15.70 | 14,770,617 | -0.22(-1.38%) |
Jan 03, 2011 | 15.95 | 16.15 | 15.90 | 15.92 | 7,919,553 | +0.09(+0.55%) |
Dec 31, 2010 | 15.76 | 15.97 | 15.70 | 15.83 | 7,717,308 | +0.04(+0.24%) |
Dec 30, 2010 | 15.74 | 15.93 | 15.64 | 15.79 | 6,428,570 | +0.13(+0.80%) |
Dec 29, 2010 | 15.65 | 15.83 | 15.63 | 15.67 | 5,919,893 | +0.03(+0.16%) |
Dec 28, 2010 | 15.68 | 15.79 | 15.57 | 15.64 | 5,137,473 | -0.10(-0.64%) |
Dec 27, 2010 | 15.75 | 15.80 | 15.38 | 15.74 | 6,088,264 | +0.00(+0.00%) |
Dec 23, 2010 | 15.98 | 16.13 | 15.68 | 15.74 | 12,034,595 | -0.21(-1.29%) |
Dec 22, 2010 | 16.25 | 16.33 | 15.94 | 15.95 | 10,131,625 | -0.31(-1.89%) |
Dec 21, 2010 | 16.10 | 16.37 | 16.08 | 16.25 | 13,572,001 | +0.24(+1.48%) |
Dec 20, 2010 | 16.34 | 16.36 | 16.00 | 16.02 | 7,845,276 | -0.18(-1.12%) |
Dec 17, 2010 | 16.13 | 16.37 | 15.97 | 16.20 | 18,544,850 | +0.10(+0.62%) |
Dec 16, 2010 | 15.82 | 16.15 | 15.67 | 16.10 | 14,787,835 | +0.29(+1.82%) |
Dec 15, 2010 | 15.70 | 15.87 | 15.65 | 15.81 | 9,121,207 | +0.06(+0.36%) |
Dec 14, 2010 | 15.65 | 15.82 | 15.56 | 15.75 | 10,128,776 | +0.14(+0.92%) |
Dec 13, 2010 | 15.93 | 15.98 | 15.58 | 15.61 | 9,182,509 | -0.31(-1.93%) |
Dec 10, 2010 | 15.96 | 16.02 | 15.82 | 15.92 | 7,254,565 | +0.03(+0.20%) |
Dec 09, 2010 | 15.96 | 16.05 | 15.83 | 15.88 | 7,678,072 | -0.03(-0.20%) |
Dec 08, 2010 | 16.00 | 16.10 | 15.55 | 15.92 | 9,975,940 | -0.06(-0.35%) |
Dec 07, 2010 | 15.90 | 16.13 | 15.87 | 15.97 | 14,832,557 | +0.25(+1.59%) |
Dec 06, 2010 | 15.63 | 15.81 | 15.58 | 15.72 | 10,662,527 | +0.07(+0.48%) |
Dec 03, 2010 | 15.76 | 15.92 | 15.31 | 15.65 | 19,238,992 | -0.30(-1.88%) |
Dec 02, 2010 | 16.19 | 16.36 | 15.82 | 15.95 | 20,285,964 | -0.16(-1.01%) |
Dec 01, 2010 | 16.33 | 16.36 | 15.95 | 16.11 | 13,143,530 | +0.07(+0.47%) |
Nov 30, 2010 | 15.88 | 16.31 | 15.77 | 16.03 | 15,589,932 | +0.16(+1.02%) |
Nov 29, 2010 | 16.27 | 16.36 | 15.74 | 15.87 | 15,880,227 | -0.36(-2.23%) |
Nov 26, 2010 | 16.42 | 16.43 | 16.02 | 16.23 | 8,692,967 | +0.07(+0.42%) |
Nov 24, 2010 | 16.23 | 16.17 | 16.17 | 16.17 | 13,228,490 | +0.27(+1.73%) |
Nov 23, 2010 | 15.83 | 16.32 | 15.80 | 15.89 | 17,801,428 | -0.12(-0.74%) |
Nov 22, 2010 | 15.65 | 16.10 | 15.60 | 16.01 | 14,629,255 | +0.35(+2.23%) |
Nov 19, 2010 | 15.44 | 15.72 | 15.36 | 15.66 | 9,987,605 | +0.22(+1.42%) |
Nov 18, 2010 | 15.62 | 15.73 | 15.42 | 15.44 | 10,204,087 | +0.05(+0.32%) |
Nov 17, 2010 | 15.10 | 15.59 | 15.01 | 15.39 | 15,189,565 | +0.31(+2.07%) |
Nov 16, 2010 | 15.26 | 15.55 | 14.92 | 15.08 | 14,065,751 | -0.57(-3.63%) |
Nov 15, 2010 | 15.70 | 15.76 | 15.38 | 15.65 | 12,432,032 | +0.00(+0.00%) |
Nov 12, 2010 | 15.45 | 15.78 | 15.38 | 15.65 | 17,225,456 | +0.09(+0.56%) |
Nov 11, 2010 | 15.45 | 15.66 | 15.25 | 15.56 | 11,761,859 | +0.04(+0.24%) |
Nov 10, 2010 | 15.82 | 15.98 | 15.45 | 15.52 | 19,640,504 | -0.22(-1.43%) |
Nov 09, 2010 | 16.07 | 16.08 | 15.62 | 15.75 | 12,115,578 | -0.11(-0.67%) |
Nov 08, 2010 | 15.85 | 16.00 | 15.65 | 15.85 | 10,529,773 | -0.11(-0.70%) |
Nov 05, 2010 | 16.07 | 16.25 | 15.92 | 15.97 | 12,020,315 | +0.01(+0.04%) |
Nov 04, 2010 | 15.40 | 16.14 | 15.36 | 15.96 | 18,382,302 | +0.99(+6.63%) |
Nov 03, 2010 | 15.00 | 15.05 | 14.71 | 14.97 | 10,710,309 | -0.03(-0.21%) |
Nov 02, 2010 | 15.10 | 15.22 | 14.79 | 15.00 | 13,242,678 | +0.03(+0.21%) |
Nov 01, 2010 | 14.90 | 15.15 | 14.82 | 14.97 | 13,085,539 | +0.19(+1.27%) |
Oct 29, 2010 | 14.50 | 14.94 | 14.42 | 14.78 | 14,316,791 | +0.24(+1.63%) |
Oct 28, 2010 | 14.69 | 14.78 | 14.25 | 14.54 | 16,761,790 | +0.16(+1.09%) |
Oct 27, 2010 | 14.24 | 14.49 | 14.05 | 14.39 | 16,730,812 | +0.36(+2.54%) |
Oct 25, 2010 | 13.95 | 14.33 | 13.94 | 14.03 | 13,311,747 | +0.18(+1.31%) |
Oct 22, 2010 | 13.94 | 13.99 | 13.73 | 13.85 | 11,886,378 | -0.04(-0.31%) |
Oct 21, 2010 | 14.08 | 14.12 | 13.67 | 13.89 | 14,921,192 | -0.11(-0.80%) |
Oct 20, 2010 | 14.23 | 14.35 | 13.96 | 14.01 | 21,499,098 | -0.13(-0.93%) |
Oct 19, 2010 | 14.76 | 14.86 | 14.02 | 14.14 | 30,144,154 | -0.85(-5.67%) |
Oct 18, 2010 | 15.14 | 15.36 | 14.95 | 14.99 | 13,418,306 | -0.11(-0.74%) |
Oct 15, 2010 | 15.18 | 15.22 | 14.91 | 15.10 | 10,686,789 | +0.09(+0.58%) |
Oct 14, 2010 | 15.22 | 15.43 | 14.85 | 15.01 | 14,756,049 | -0.19(-1.23%) |
Oct 13, 2010 | 15.67 | 15.72 | 15.16 | 15.20 | 14,759,370 | -0.39(-2.48%) |
Oct 12, 2010 | 15.43 | 15.65 | 15.34 | 15.58 | 11,224,053 | +0.07(+0.44%) |
Oct 11, 2010 | 15.24 | 15.77 | 15.22 | 15.52 | 18,846,494 | +0.31(+2.01%) |
Oct 08, 2010 | 15.21 | 15.30 | 14.88 | 15.21 | 14,228,673 | +0.32(+2.14%) |
Oct 07, 2010 | 14.64 | 14.97 | 14.52 | 14.89 | 1,921 | +0.09(+0.63%) |
Oct 06, 2010 | 14.65 | 14.82 | 14.42 | 14.80 | 15,769,922 | +0.11(+0.77%) |
Oct 05, 2010 | 14.53 | 14.80 | 14.41 | 14.69 | 17,403,976 | +0.47(+3.34%) |
Oct 04, 2010 | 14.18 | 14.22 | 13.74 | 14.21 | 18,482,650 | -0.24(-1.68%) |
Oct 01, 2010 | 14.45 | 14.61 | 14.38 | 14.45 | 12,937,572 | +0.04(+0.25%) |
Sep 30, 2010 | 14.42 | 14.61 | 14.17 | 14.42 | 11,128,202 | -0.05(-0.33%) |
Sep 29, 2010 | 14.26 | 14.50 | 14.22 | 14.47 | 9,317,176 | +0.12(+0.87%) |
Sep 28, 2010 | 14.21 | 14.39 | 13.96 | 14.34 | 13,546,777 | +0.15(+1.06%) |
Sep 27, 2010 | 14.27 | 14.34 | 14.12 | 14.19 | 8,144,296 | -0.01(-0.09%) |
Sep 24, 2010 | 14.17 | 14.36 | 14.05 | 14.20 | 11,725,382 | +0.29(+2.11%) |
Sep 23, 2010 | 13.91 | 14.18 | 13.51 | 13.91 | 21,301,930 | +0.17(+1.27%) |
Sep 22, 2010 | 13.58 | 13.80 | 13.39 | 13.74 | 18,427,726 | +0.01(+0.05%) |
Sep 21, 2010 | 13.79 | 13.88 | 13.51 | 13.73 | 12,171,459 | -0.09(-0.63%) |
Sep 20, 2010 | 13.60 | 13.88 | 13.46 | 13.82 | 11,707,068 | +0.24(+1.77%) |
Sep 17, 2010 | 13.58 | 13.67 | 13.35 | 13.58 | 11,570,481 | +0.15(+1.14%) |
Sep 15, 2010 | 13.40 | 13.51 | 13.33 | 13.42 | 8,687,352 | -0.09(-0.69%) |
Sep 14, 2010 | 13.31 | 13.81 | 13.16 | 13.52 | 16,358,812 | +0.37(+2.85%) |
Sep 13, 2010 | 13.15 | 13.27 | 13.07 | 13.14 | 8,811,362 | +0.19(+1.45%) |
Sep 10, 2010 | 12.83 | 13.05 | 12.71 | 12.96 | 7,589,429 | +0.11(+0.82%) |
Sep 09, 2010 | 12.97 | 13.01 | 12.71 | 12.85 | 8,194,219 | +0.13(+1.03%) |
Sep 08, 2010 | 12.68 | 13.00 | 12.59 | 12.72 | 3,422 | -0.04(-0.29%) |
Sep 07, 2010 | 12.93 | 13.08 | 12.72 | 12.76 | 3,830 | -0.24(-1.87%) |
Sep 03, 2010 | 13.12 | 13.28 | 12.93 | 13.00 | 12,054,204 | +0.10(+0.77%) |
Sep 02, 2010 | 12.71 | 12.94 | 12.56 | 12.90 | 3,127 | +0.32(+2.58%) |