Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.22 | 12.35 | 11.86 | 11.99 | 61,795,708 | -0.56(-4.48%) |
Sep 29, 2011 | 12.83 | 12.91 | 12.28 | 12.55 | 56,613,700 | -0.15(-1.20%) |
Sep 28, 2011 | 12.81 | 13.08 | 12.64 | 12.70 | 43,233,928 | -0.22(-1.67%) |
Sep 27, 2011 | 13.09 | 13.25 | 12.88 | 12.92 | 52,858,252 | +0.28(+2.20%) |
Sep 26, 2011 | 12.59 | 12.65 | 12.15 | 12.64 | 46,533,660 | +0.03(+0.21%) |
Sep 23, 2011 | 12.31 | 12.72 | 12.21 | 12.61 | 44,377,584 | +0.19(+1.52%) |
Sep 22, 2011 | 12.55 | 12.87 | 12.22 | 12.42 | 66,817,984 | -0.89(-6.67%) |
Sep 21, 2011 | 13.96 | 14.01 | 13.30 | 13.31 | 50,662,232 | -0.75(-5.35%) |
Sep 20, 2011 | 14.06 | 14.37 | 13.91 | 14.06 | 27,172,584 | +0.02(+0.15%) |
Sep 19, 2011 | 13.87 | 14.10 | 13.66 | 14.04 | 31,567,034 | -0.23(-1.58%) |
Sep 16, 2011 | 14.41 | 14.45 | 14.23 | 14.27 | 26,729,828 | -0.08(-0.55%) |
Sep 15, 2011 | 14.45 | 14.51 | 14.21 | 14.35 | 31,774,424 | +0.26(+1.83%) |
Sep 14, 2011 | 14.06 | 14.25 | 13.68 | 14.09 | 32,286,162 | +0.02(+0.11%) |
Sep 13, 2011 | 14.04 | 14.19 | 13.86 | 14.07 | 27,558,960 | +0.06(+0.45%) |
Sep 12, 2011 | 13.78 | 14.06 | 13.55 | 14.01 | 31,594,404 | -0.02(-0.11%) |
Sep 09, 2011 | 14.21 | 14.22 | 13.94 | 14.03 | 30,184,424 | -0.51(-3.51%) |
Sep 08, 2011 | 14.46 | 14.72 | 14.43 | 14.54 | 30,957,944 | -0.19(-1.32%) |
Sep 07, 2011 | 14.58 | 14.83 | 14.34 | 14.73 | 26,900,676 | +0.49(+3.47%) |
Sep 06, 2011 | 13.66 | 14.25 | 13.64 | 14.24 | 30,067,532 | -0.09(-0.66%) |
Sep 02, 2011 | 14.41 | 14.47 | 14.12 | 14.33 | 22,927,514 | -0.49(-3.30%) |
Sep 01, 2011 | 14.83 | 14.94 | 14.71 | 14.82 | 36,860,816 | -0.03(-0.18%) |
Aug 31, 2011 | 14.77 | 14.93 | 14.63 | 14.85 | 27,755,630 | +0.22(+1.47%) |
Aug 30, 2011 | 14.44 | 14.73 | 14.38 | 14.63 | 23,215,492 | +0.13(+0.87%) |
Aug 29, 2011 | 14.39 | 14.54 | 14.30 | 14.51 | 26,234,736 | +0.35(+2.45%) |
Aug 26, 2011 | 13.72 | 14.20 | 13.49 | 14.16 | 35,035,336 | +0.37(+2.67%) |
Aug 25, 2011 | 13.94 | 14.01 | 13.60 | 13.79 | 32,012,100 | -0.18(-1.32%) |
Aug 24, 2011 | 13.87 | 14.05 | 13.69 | 13.97 | 24,270,132 | +0.05(+0.34%) |
Aug 23, 2011 | 13.59 | 13.93 | 13.43 | 13.93 | 27,281,246 | +0.47(+3.52%) |
Aug 22, 2011 | 13.85 | 13.85 | 13.42 | 13.45 | 27,168,398 | -0.02(-0.16%) |
Aug 19, 2011 | 13.50 | 13.95 | 13.45 | 13.48 | 38,543,544 | -0.22(-1.61%) |
Aug 18, 2011 | 13.75 | 13.79 | 13.40 | 13.70 | 47,755,156 | -0.90(-6.16%) |
Aug 17, 2011 | 14.35 | 14.61 | 14.31 | 14.60 | 31,678,874 | +0.37(+2.62%) |
Aug 16, 2011 | 14.19 | 14.42 | 14.05 | 14.22 | 35,811,900 | -0.09(-0.62%) |
Aug 15, 2011 | 14.22 | 14.45 | 14.20 | 14.31 | 32,783,498 | +0.35(+2.52%) |
Aug 12, 2011 | 14.01 | 14.17 | 13.82 | 13.96 | 37,538,632 | -0.22(-1.52%) |
Aug 11, 2011 | 13.86 | 14.34 | 12.66 | 14.17 | 50,839,176 | +0.68(+5.07%) |
Aug 10, 2011 | 13.63 | 13.97 | 13.42 | 13.49 | 61,110,228 | -0.45(-3.21%) |
Aug 09, 2011 | 13.75 | 13.95 | 13.08 | 13.94 | 59,988,792 | +0.80(+6.12%) |
Aug 08, 2011 | 13.75 | 14.01 | 13.03 | 13.13 | 86,406,872 | -1.58(-10.72%) |
Aug 05, 2011 | 15.36 | 15.48 | 14.13 | 14.71 | 91,656,912 | -0.43(-2.81%) |
Aug 04, 2011 | 15.65 | 15.67 | 15.03 | 15.14 | 75,759,144 | -1.14(-6.98%) |
Aug 03, 2011 | 16.46 | 16.55 | 15.72 | 16.27 | 61,944,092 | -0.31(-1.87%) |
Aug 02, 2011 | 16.95 | 17.07 | 16.58 | 16.58 | 34,996,792 | -0.50(-2.95%) |
Aug 01, 2011 | 17.06 | 17.33 | 16.88 | 17.09 | 33,687,700 | +0.03(+0.18%) |
Jul 29, 2011 | 17.19 | 17.19 | 16.85 | 17.06 | 54,436,964 | -0.24(-1.37%) |
Jul 28, 2011 | 17.23 | 17.40 | 17.16 | 17.29 | 24,944,128 | +0.03(+0.15%) |
Jul 27, 2011 | 17.42 | 17.45 | 17.17 | 17.27 | 34,925,932 | -0.37(-2.12%) |
Jul 26, 2011 | 17.71 | 17.74 | 17.52 | 17.64 | 23,492,958 | +0.02(+0.09%) |
Jul 25, 2011 | 17.51 | 17.71 | 17.43 | 17.62 | 18,946,284 | +0.07(+0.42%) |
Jul 22, 2011 | 17.56 | 17.60 | 17.36 | 17.55 | 19,233,468 | +0.03(+0.15%) |
Jul 21, 2011 | 17.39 | 17.63 | 17.27 | 17.52 | 30,654,348 | +0.18(+1.06%) |
Jul 20, 2011 | 17.25 | 17.36 | 17.11 | 17.34 | 31,213,952 | +0.07(+0.40%) |
Jul 19, 2011 | 17.18 | 17.29 | 17.06 | 17.27 | 30,327,514 | +0.27(+1.61%) |
Jul 18, 2011 | 16.87 | 17.08 | 16.84 | 17.00 | 24,582,526 | -0.06(-0.34%) |
Jul 15, 2011 | 17.06 | 17.08 | 16.88 | 17.06 | 23,746,934 | +0.12(+0.71%) |
Jul 14, 2011 | 17.31 | 17.34 | 16.87 | 16.94 | 31,989,162 | -0.35(-2.04%) |
Jul 13, 2011 | 17.22 | 17.47 | 17.10 | 17.29 | 32,873,350 | +0.21(+1.23%) |
Jul 12, 2011 | 16.90 | 17.28 | 16.89 | 17.08 | 29,670,178 | +0.06(+0.34%) |
Jul 11, 2011 | 17.10 | 17.11 | 16.92 | 17.02 | 27,857,380 | -0.40(-2.29%) |
Jul 08, 2011 | 17.33 | 17.44 | 17.23 | 17.42 | 24,875,748 | -0.12(-0.66%) |
Jul 07, 2011 | 17.51 | 17.66 | 17.46 | 17.53 | 29,847,556 | +0.25(+1.43%) |
Jul 06, 2011 | 17.29 | 17.38 | 17.15 | 17.29 | 26,297,582 | -0.14(-0.78%) |
Jul 05, 2011 | 17.52 | 17.59 | 17.36 | 17.42 | 27,513,742 | -0.15(-0.87%) |
Jul 01, 2011 | 17.09 | 17.63 | 16.96 | 17.58 | 47,305,696 | +0.78(+4.63%) |
Jun 30, 2011 | 16.71 | 16.84 | 16.64 | 16.80 | 23,491,210 | +0.20(+1.20%) |
Jun 29, 2011 | 16.51 | 16.67 | 16.41 | 16.60 | 26,361,458 | +0.13(+0.77%) |
Jun 28, 2011 | 16.22 | 16.49 | 16.18 | 16.47 | 21,574,558 | +0.34(+2.12%) |
Jun 27, 2011 | 16.06 | 16.21 | 15.97 | 16.13 | 22,410,178 | +0.01(+0.07%) |
Jun 24, 2011 | 16.29 | 16.31 | 16.08 | 16.12 | 18,606,718 | -0.04(-0.26%) |
Jun 23, 2011 | 15.87 | 16.18 | 15.79 | 16.16 | 20,632,024 | +0.00(+0.00%) |
Jun 22, 2011 | 16.07 | 16.39 | 16.05 | 16.16 | 27,874,930 | +0.04(+0.26%) |
Jun 21, 2011 | 16.08 | 16.27 | 16.00 | 16.12 | 28,038,554 | +0.25(+1.56%) |
Jun 20, 2011 | 15.96 | 15.98 | 15.86 | 15.87 | 22,060,014 | +0.17(+1.11%) |
Jun 17, 2011 | 15.78 | 15.81 | 15.53 | 15.70 | 28,874,706 | +0.02(+0.10%) |
Jun 16, 2011 | 15.72 | 15.89 | 15.47 | 15.68 | 33,316,854 | -0.22(-1.36%) |
Jun 15, 2011 | 15.82 | 15.96 | 15.73 | 15.90 | 30,340,250 | -0.27(-1.69%) |
Jun 14, 2011 | 16.15 | 16.21 | 16.01 | 16.17 | 24,746,740 | +0.16(+1.02%) |
Jun 13, 2011 | 16.26 | 16.31 | 15.99 | 16.01 | 24,829,248 | -0.25(-1.52%) |
Jun 10, 2011 | 16.43 | 16.47 | 16.14 | 16.26 | 24,865,430 | -0.25(-1.53%) |
Jun 09, 2011 | 16.31 | 16.60 | 16.30 | 16.51 | 20,752,118 | +0.12(+0.74%) |
Jun 08, 2011 | 16.38 | 16.46 | 16.25 | 16.39 | 21,452,394 | -0.01(-0.06%) |
Jun 07, 2011 | 16.59 | 16.67 | 16.38 | 16.40 | 29,725,912 | -0.04(-0.22%) |
Jun 06, 2011 | 16.62 | 16.66 | 16.38 | 16.44 | 19,857,060 | -0.23(-1.39%) |
Jun 03, 2011 | 16.52 | 16.80 | 16.50 | 16.67 | 34,189,716 | +0.52(+3.19%) |
May 24, 2011 | 16.15 | 16.21 | 16.01 | 16.15 | 33,108,962 | +0.27(+1.69%) |
May 23, 2011 | 15.57 | 15.90 | 15.52 | 15.88 | 30,744,366 | -0.11(-0.66%) |
May 20, 2011 | 16.10 | 16.15 | 15.82 | 15.99 | 38,210,772 | -0.02(-0.13%) |
May 19, 2011 | 16.09 | 16.15 | 15.92 | 16.01 | 37,287,864 | +0.07(+0.43%) |
May 18, 2011 | 15.87 | 16.05 | 15.77 | 15.94 | 34,195,920 | +0.24(+1.54%) |
May 17, 2011 | 15.43 | 15.81 | 15.35 | 15.70 | 39,710,096 | +0.24(+1.56%) |
May 16, 2011 | 15.52 | 15.92 | 15.45 | 15.46 | 45,046,568 | -0.15(-0.98%) |
May 13, 2011 | 15.79 | 15.87 | 15.39 | 15.61 | 46,701,116 | -0.33(-2.05%) |
May 12, 2011 | 15.75 | 16.11 | 15.47 | 15.94 | 49,130,948 | -0.02(-0.10%) |
May 11, 2011 | 16.25 | 16.28 | 15.83 | 15.95 | 47,685,488 | -0.59(-3.59%) |
May 10, 2011 | 16.57 | 16.59 | 16.38 | 16.55 | 25,978,052 | +0.08(+0.48%) |
May 09, 2011 | 16.31 | 16.52 | 16.18 | 16.47 | 30,630,246 | +0.16(+0.97%) |
May 06, 2011 | 16.52 | 16.67 | 16.21 | 16.31 | 41,575,348 | +0.06(+0.36%) |
May 05, 2011 | 16.19 | 16.45 | 16.04 | 16.25 | 47,239,972 | +0.01(+0.03%) |
May 04, 2011 | 16.74 | 16.81 | 16.20 | 16.25 | 67,675,984 | -0.58(-3.44%) |
May 03, 2011 | 16.98 | 17.06 | 16.76 | 16.82 | 42,360,740 | -0.45(-2.62%) |
May 02, 2011 | 17.25 | 17.30 | 17.21 | 17.28 | 29,373,300 | -0.28(-1.62%) |
Apr 29, 2011 | 17.36 | 17.69 | 17.36 | 17.56 | 28,026,614 | +0.16(+0.94%) |
Apr 28, 2011 | 17.34 | 17.46 | 17.19 | 17.40 | 34,363,892 | -0.19(-1.08%) |
Apr 27, 2011 | 17.80 | 17.81 | 17.33 | 17.59 | 33,591,012 | -0.17(-0.98%) |
Apr 26, 2011 | 17.70 | 18.27 | 17.61 | 17.76 | 23,122,564 | +0.11(+0.63%) |
Apr 25, 2011 | 17.66 | 17.70 | 17.43 | 17.65 | 25,842,962 | +0.02(+0.09%) |
Apr 21, 2011 | 17.58 | 17.73 | 17.56 | 17.63 | 21,428,888 | +0.17(+0.96%) |
Apr 20, 2011 | 17.47 | 17.59 | 17.37 | 17.47 | 31,991,540 | +0.30(+1.78%) |
Apr 19, 2011 | 16.97 | 17.21 | 16.90 | 17.16 | 30,515,482 | +0.31(+1.84%) |
Apr 18, 2011 | 16.86 | 16.90 | 16.58 | 16.85 | 32,993,900 | -0.38(-2.23%) |
Apr 15, 2011 | 17.24 | 17.27 | 17.05 | 17.23 | 24,438,184 | +0.07(+0.40%) |
Apr 14, 2011 | 16.91 | 17.22 | 16.81 | 17.17 | 42,853,100 | +0.14(+0.80%) |
Apr 13, 2011 | 17.50 | 17.50 | 17.02 | 17.03 | 50,449,572 | -0.30(-1.76%) |
Apr 12, 2011 | 17.62 | 17.63 | 17.21 | 17.33 | 44,582,160 | -0.52(-2.92%) |
Apr 11, 2011 | 17.87 | 18.02 | 17.69 | 17.86 | 40,317,864 | +0.02(+0.09%) |
Apr 08, 2011 | 17.97 | 17.99 | 17.71 | 17.84 | 32,423,072 | +0.14(+0.77%) |
Apr 07, 2011 | 17.76 | 17.80 | 17.56 | 17.70 | 36,023,264 | +0.04(+0.21%) |
Apr 06, 2011 | 18.18 | 18.19 | 17.61 | 17.67 | 55,929,456 | -0.35(-1.95%) |
Apr 05, 2011 | 17.91 | 18.17 | 17.76 | 18.02 | 40,059,568 | +0.21(+1.15%) |
Apr 04, 2011 | 17.60 | 17.88 | 17.38 | 17.81 | 43,609,064 | +0.23(+1.32%) |
Apr 01, 2011 | 17.72 | 17.74 | 17.35 | 17.58 | 41,551,628 | +0.05(+0.27%) |
Mar 31, 2011 | 17.35 | 17.60 | 17.20 | 17.53 | 37,445,080 | +0.23(+1.31%) |
Mar 30, 2011 | 17.47 | 17.49 | 17.23 | 17.31 | 46,533,968 | -0.03(-0.15%) |
Mar 29, 2011 | 17.02 | 17.44 | 16.98 | 17.33 | 46,974,152 | +0.40(+2.36%) |
Mar 28, 2011 | 16.88 | 17.13 | 16.80 | 16.94 | 32,424,114 | -0.07(-0.40%) |
Mar 25, 2011 | 16.95 | 17.21 | 16.79 | 17.00 | 31,741,660 | -0.01(-0.06%) |
Mar 24, 2011 | 17.26 | 17.32 | 16.89 | 17.01 | 49,186,424 | -0.18(-1.04%) |
Mar 23, 2011 | 17.03 | 17.30 | 16.94 | 17.19 | 34,903,932 | +0.24(+1.40%) |
Mar 22, 2011 | 16.90 | 16.99 | 16.69 | 16.96 | 35,980,720 | -0.09(-0.52%) |
Mar 21, 2011 | 17.02 | 17.11 | 16.99 | 17.05 | 35,991,772 | +0.15(+0.87%) |
Mar 18, 2011 | 16.91 | 17.03 | 16.81 | 16.90 | 37,546,048 | +0.33(+2.00%) |
Mar 17, 2011 | 16.53 | 16.73 | 16.47 | 16.57 | 45,710,932 | +0.25(+1.51%) |
Mar 16, 2011 | 16.82 | 16.84 | 16.13 | 16.32 | 63,490,920 | -0.46(-2.73%) |
Mar 15, 2011 | 16.57 | 16.79 | 16.56 | 16.78 | 47,075,688 | -0.28(-1.63%) |
Mar 14, 2011 | 16.84 | 17.06 | 16.69 | 17.06 | 29,527,228 | +0.14(+0.84%) |
Mar 11, 2011 | 16.57 | 17.05 | 16.56 | 16.91 | 46,464,744 | +0.14(+0.81%) |
Mar 10, 2011 | 16.91 | 17.04 | 16.65 | 16.78 | 58,478,984 | -0.51(-2.95%) |
Mar 09, 2011 | 17.48 | 17.58 | 17.18 | 17.29 | 38,083,976 | -0.22(-1.23%) |
Mar 08, 2011 | 17.47 | 17.72 | 17.11 | 17.50 | 32,510,300 | +0.03(+0.18%) |
Mar 07, 2011 | 18.10 | 18.15 | 17.33 | 17.47 | 47,624,228 | -0.67(-3.68%) |
Mar 04, 2011 | 18.23 | 18.31 | 17.90 | 18.14 | 29,158,636 | -0.19(-1.06%) |
Mar 03, 2011 | 18.27 | 18.34 | 18.15 | 18.33 | 27,860,406 | +0.29(+1.60%) |
Mar 02, 2011 | 17.69 | 18.14 | 17.65 | 18.04 | 30,185,436 | +0.29(+1.66%) |
Mar 01, 2011 | 18.08 | 18.11 | 17.71 | 17.75 | 32,869,740 | -0.25(-1.37%) |
Feb 28, 2011 | 18.05 | 18.14 | 17.72 | 18.00 | 30,690,158 | -0.02(-0.12%) |
Feb 25, 2011 | 18.23 | 18.38 | 17.90 | 18.02 | 38,327,520 | +0.03(+0.18%) |
Feb 24, 2011 | 18.03 | 18.03 | 17.64 | 17.99 | 39,163,188 | +0.14(+0.80%) |
Feb 23, 2011 | 17.58 | 17.94 | 17.40 | 17.84 | 43,072,920 | +0.26(+1.50%) |
Feb 22, 2011 | 17.83 | 18.18 | 17.54 | 17.58 | 53,941,420 | -0.84(-4.54%) |
Feb 18, 2011 | 18.55 | 18.60 | 18.34 | 18.42 | 40,486,376 | -0.28(-1.52%) |
Feb 17, 2011 | 18.50 | 18.72 | 18.42 | 18.70 | 45,801,700 | +0.14(+0.74%) |
Feb 16, 2011 | 18.49 | 18.61 | 18.30 | 18.57 | 31,926,124 | +0.09(+0.48%) |
Feb 15, 2011 | 18.34 | 18.57 | 18.31 | 18.48 | 33,772,512 | +0.01(+0.03%) |
Feb 14, 2011 | 18.15 | 18.55 | 18.15 | 18.47 | 39,524,212 | +0.40(+2.21%) |
Feb 11, 2011 | 17.81 | 18.16 | 17.68 | 18.07 | 35,059,980 | +0.29(+1.63%) |
Feb 10, 2011 | 17.53 | 17.89 | 17.45 | 17.78 | 40,183,756 | +0.17(+0.95%) |
Feb 09, 2011 | 17.94 | 18.00 | 17.49 | 17.61 | 41,164,140 | -0.47(-2.59%) |
Feb 08, 2011 | 18.11 | 18.15 | 17.84 | 18.08 | 37,322,136 | +0.03(+0.15%) |
Feb 07, 2011 | 17.96 | 18.21 | 17.90 | 18.05 | 29,538,400 | -0.03(-0.17%) |
Feb 04, 2011 | 18.23 | 18.25 | 17.72 | 18.09 | 45,688,500 | -0.16(-0.86%) |
Feb 03, 2011 | 18.49 | 18.50 | 18.12 | 18.24 | 35,959,780 | -0.10(-0.54%) |
Feb 02, 2011 | 18.76 | 18.86 | 18.28 | 18.34 | 36,550,432 | -0.38(-2.05%) |
Feb 01, 2011 | 18.55 | 18.87 | 18.48 | 18.73 | 36,245,100 | +0.42(+2.27%) |
Jan 31, 2011 | 18.13 | 18.35 | 18.09 | 18.31 | 40,400,348 | +0.33(+1.84%) |
Jan 28, 2011 | 18.54 | 18.59 | 17.80 | 17.98 | 65,444,024 | -0.68(-3.66%) |
Jan 27, 2011 | 19.03 | 19.08 | 18.62 | 18.66 | 33,446,286 | -0.36(-1.91%) |
Jan 26, 2011 | 18.91 | 19.12 | 18.78 | 19.03 | 44,679,844 | +0.36(+1.94%) |
Jan 25, 2011 | 18.73 | 18.83 | 18.44 | 18.66 | 37,365,364 | -0.28(-1.50%) |
Jan 24, 2011 | 18.76 | 19.10 | 18.73 | 18.95 | 33,502,546 | +0.29(+1.58%) |
Jan 21, 2011 | 19.02 | 19.05 | 18.62 | 18.65 | 33,783,908 | -0.10(-0.53%) |
Jan 20, 2011 | 18.90 | 18.95 | 18.45 | 18.75 | 61,108,080 | -0.37(-1.95%) |
Jan 19, 2011 | 19.49 | 19.50 | 18.97 | 19.13 | 35,850,816 | -0.37(-1.89%) |
Jan 18, 2011 | 19.49 | 19.59 | 19.18 | 19.50 | 35,845,384 | +0.49(+2.57%) |
Jan 14, 2011 | 18.86 | 19.05 | 18.77 | 19.01 | 32,000,788 | +0.08(+0.44%) |
Jan 13, 2011 | 19.33 | 19.48 | 18.91 | 18.92 | 46,341,060 | -0.33(-1.69%) |
Jan 12, 2011 | 18.85 | 19.25 | 18.79 | 19.25 | 54,870,604 | +0.67(+3.62%) |
Jan 11, 2011 | 18.62 | 18.63 | 18.44 | 18.58 | 39,300,320 | +0.31(+1.70%) |
Jan 10, 2011 | 18.37 | 18.42 | 18.13 | 18.27 | 33,990,992 | -0.13(-0.69%) |
Jan 07, 2011 | 18.52 | 18.59 | 18.15 | 18.39 | 40,757,108 | -0.08(-0.43%) |
Jan 06, 2011 | 18.85 | 18.90 | 18.46 | 18.47 | 40,268,656 | -0.41(-2.17%) |
Jan 05, 2011 | 18.65 | 18.95 | 18.62 | 18.88 | 35,262,008 | +0.05(+0.25%) |
Jan 04, 2011 | 18.63 | 18.84 | 18.45 | 18.83 | 46,683,988 | +0.36(+1.96%) |
Jan 03, 2011 | 18.36 | 18.64 | 18.35 | 18.47 | 38,816,020 | +0.29(+1.62%) |
Dec 31, 2010 | 18.01 | 18.28 | 17.96 | 18.18 | 15,386,170 | +0.16(+0.90%) |
Dec 30, 2010 | 17.82 | 18.04 | 17.78 | 18.01 | 27,753,474 | +0.26(+1.45%) |
Dec 29, 2010 | 17.39 | 17.79 | 17.37 | 17.76 | 24,632,984 | +0.32(+1.81%) |
Dec 28, 2010 | 17.46 | 17.65 | 17.27 | 17.44 | 25,086,740 | -0.21(-1.19%) |
Dec 27, 2010 | 17.79 | 17.80 | 17.57 | 17.65 | 23,545,098 | -0.44(-2.41%) |
Dec 23, 2010 | 17.90 | 18.09 | 17.90 | 18.09 | 15,359,859 | -0.08(-0.43%) |
Dec 22, 2010 | 17.98 | 18.18 | 17.79 | 18.17 | 23,614,072 | +0.18(+1.02%) |
Dec 21, 2010 | 17.98 | 18.15 | 17.95 | 17.98 | 25,399,544 | +0.28(+1.60%) |
Dec 20, 2010 | 17.89 | 17.94 | 17.69 | 17.70 | 27,883,868 | -0.14(-0.80%) |
Dec 17, 2010 | 17.74 | 17.87 | 17.70 | 17.84 | 28,453,056 | -0.08(-0.47%) |
Dec 16, 2010 | 17.87 | 18.02 | 17.78 | 17.92 | 28,213,864 | -0.02(-0.09%) |
Dec 15, 2010 | 18.04 | 18.10 | 17.80 | 17.94 | 28,485,812 | -0.22(-1.19%) |
Dec 14, 2010 | 18.31 | 18.40 | 18.06 | 18.15 | 29,498,378 | -0.06(-0.35%) |
Dec 13, 2010 | 18.01 | 18.36 | 17.98 | 18.22 | 35,413,396 | +0.39(+2.18%) |
Dec 10, 2010 | 17.62 | 17.83 | 17.51 | 17.83 | 25,226,290 | +0.26(+1.50%) |
Dec 09, 2010 | 17.76 | 17.77 | 17.38 | 17.57 | 33,842,268 | -0.09(-0.54%) |
Dec 08, 2010 | 17.85 | 17.92 | 17.51 | 17.66 | 33,708,124 | -0.18(-1.00%) |
Dec 07, 2010 | 18.36 | 18.40 | 17.81 | 17.84 | 37,473,244 | -0.19(-1.05%) |
Dec 06, 2010 | 17.97 | 18.12 | 17.95 | 18.03 | 28,210,806 | -0.02(-0.09%) |
Dec 03, 2010 | 17.58 | 18.05 | 17.55 | 18.04 | 31,980,786 | +0.39(+2.23%) |
Dec 02, 2010 | 17.32 | 17.70 | 17.28 | 17.65 | 35,075,084 | +0.38(+2.22%) |
Dec 01, 2010 | 17.06 | 17.35 | 17.01 | 17.27 | 34,202,776 | +0.60(+3.59%) |
Nov 30, 2010 | 16.66 | 16.96 | 16.54 | 16.67 | 44,898,792 | -0.29(-1.73%) |
Nov 29, 2010 | 16.66 | 16.98 | 16.42 | 16.96 | 33,999,668 | +0.24(+1.45%) |
Nov 26, 2010 | 16.82 | 16.91 | 16.71 | 16.72 | 14,480,724 | -0.40(-2.36%) |
Nov 24, 2010 | 16.87 | 17.12 | 17.12 | 17.12 | 28,299,364 | +0.40(+2.42%) |
Nov 23, 2010 | 16.79 | 16.82 | 16.49 | 16.72 | 41,685,420 | -0.46(-2.69%) |
Nov 22, 2010 | 17.12 | 17.28 | 16.91 | 17.18 | 36,845,624 | +0.05(+0.28%) |
Nov 19, 2010 | 16.97 | 17.29 | 16.91 | 17.13 | 30,737,844 | +0.01(+0.03%) |
Nov 18, 2010 | 16.95 | 17.23 | 16.85 | 17.13 | 38,085,784 | +0.58(+3.53%) |
Nov 17, 2010 | 16.62 | 16.80 | 16.47 | 16.55 | 35,226,580 | -0.02(-0.13%) |
Nov 16, 2010 | 16.80 | 16.84 | 16.35 | 16.57 | 53,588,880 | -0.68(-3.96%) |
Nov 15, 2010 | 17.02 | 17.33 | 17.00 | 17.25 | 24,269,332 | +0.23(+1.36%) |
Nov 12, 2010 | 17.26 | 17.47 | 16.90 | 17.02 | 41,368,392 | -0.53(-3.03%) |
Nov 11, 2010 | 17.33 | 17.59 | 17.30 | 17.55 | 37,230,292 | +0.06(+0.33%) |
Nov 10, 2010 | 17.53 | 17.65 | 17.08 | 17.49 | 46,903,788 | -0.02(-0.12%) |
Nov 09, 2010 | 17.91 | 18.07 | 17.38 | 17.51 | 45,769,668 | -0.11(-0.63%) |
Nov 08, 2010 | 17.65 | 17.83 | 17.57 | 17.62 | 26,367,954 | -0.16(-0.89%) |
Nov 05, 2010 | 17.66 | 17.90 | 17.59 | 17.78 | 37,067,788 | +0.01(+0.06%) |
Nov 04, 2010 | 17.35 | 17.82 | 17.35 | 17.77 | 54,245,240 | +0.70(+4.13%) |
Nov 03, 2010 | 17.28 | 17.31 | 16.82 | 17.07 | 44,592,796 | -0.29(-1.70%) |
Nov 02, 2010 | 17.28 | 17.53 | 17.16 | 17.36 | 31,434,882 | +0.32(+1.85%) |
Nov 01, 2010 | 16.86 | 17.18 | 16.85 | 17.05 | 34,379,860 | +0.15(+0.87%) |
Oct 29, 2010 | 16.74 | 16.96 | 16.68 | 16.90 | 38,686,544 | +0.18(+1.07%) |
Oct 28, 2010 | 17.05 | 17.18 | 16.72 | 16.72 | 50,902,156 | -0.04(-0.22%) |
Oct 27, 2010 | 17.13 | 17.13 | 16.66 | 16.76 | 40,666,024 | -0.30(-1.76%) |
Oct 25, 2010 | 17.06 | 17.24 | 17.01 | 17.06 | 31,301,982 | +0.19(+1.15%) |
Oct 22, 2010 | 16.97 | 17.05 | 16.62 | 16.86 | 27,806,788 | +0.02(+0.09%) |
Oct 21, 2010 | 17.31 | 17.40 | 16.66 | 16.85 | 47,129,460 | -0.45(-2.58%) |
Oct 20, 2010 | 16.84 | 17.42 | 16.83 | 17.29 | 50,235,340 | +0.60(+3.62%) |
Oct 19, 2010 | 16.97 | 16.97 | 16.58 | 16.69 | 48,320,392 | -0.61(-3.53%) |
Oct 18, 2010 | 16.95 | 17.38 | 16.85 | 17.30 | 29,608,496 | +0.29(+1.73%) |
Oct 15, 2010 | 17.09 | 17.18 | 16.79 | 17.00 | 46,917,116 | -0.22(-1.28%) |
Oct 14, 2010 | 17.25 | 17.48 | 17.13 | 17.22 | 47,024,968 | -0.02(-0.12%) |
Oct 13, 2010 | 17.20 | 17.30 | 17.13 | 17.25 | 40,006,992 | +0.40(+2.37%) |
Oct 12, 2010 | 16.99 | 16.99 | 16.62 | 16.85 | 33,845,036 | -0.24(-1.39%) |
Oct 11, 2010 | 17.04 | 17.21 | 16.98 | 17.08 | 21,333,124 | +0.16(+0.96%) |
Oct 08, 2010 | 16.92 | 17.14 | 16.81 | 16.92 | 38,169,000 | -0.01(-0.03%) |
Oct 07, 2010 | 17.17 | 17.21 | 16.77 | 16.92 | 41,196,720 | -0.19(-1.14%) |
Oct 06, 2010 | 17.01 | 17.27 | 17.00 | 17.12 | 40,805,244 | +0.12(+0.71%) |
Oct 05, 2010 | 16.70 | 17.09 | 16.64 | 17.00 | 13,667 | +0.34(+2.05%) |
Oct 04, 2010 | 16.55 | 16.67 | 16.46 | 16.66 | 40,877,252 | -0.01(-0.06%) |