Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.94 | 11.10 | 10.77 | 10.83 | 26,887,998 | -0.01(-0.08%) |
Aug 30, 2011 | 10.84 | 10.97 | 10.69 | 10.84 | 15,243,591 | -0.14(-1.28%) |
Aug 29, 2011 | 10.69 | 11.04 | 10.69 | 10.98 | 10,891,636 | +0.45(+4.25%) |
Aug 26, 2011 | 10.24 | 10.72 | 10.15 | 10.54 | 16,607,855 | +0.23(+2.21%) |
Aug 25, 2011 | 10.77 | 10.83 | 10.18 | 10.31 | 15,366,815 | -0.36(-3.37%) |
Aug 24, 2011 | 10.49 | 10.77 | 10.40 | 10.67 | 17,369,566 | +0.17(+1.59%) |
Aug 23, 2011 | 9.913 | 10.56 | 9.764 | 10.50 | 33,874,228 | +0.61(+6.12%) |
Aug 22, 2011 | 10.01 | 10.12 | 9.869 | 9.896 | 20,247,538 | +0.10(+0.98%) |
Aug 19, 2011 | 10.20 | 10.45 | 9.764 | 9.799 | 28,642,564 | -0.55(-5.34%) |
Aug 18, 2011 | 10.69 | 10.69 | 10.26 | 10.35 | 30,469,922 | -0.66(-5.98%) |
Aug 17, 2011 | 10.90 | 11.07 | 10.88 | 11.01 | 16,303,918 | +0.08(+0.72%) |
Aug 16, 2011 | 10.80 | 11.00 | 10.74 | 10.93 | 20,348,538 | -0.02(-0.16%) |
Aug 15, 2011 | 10.83 | 11.00 | 10.71 | 10.95 | 28,059,748 | +0.17(+1.55%) |
Aug 12, 2011 | 10.68 | 10.93 | 10.19 | 10.78 | 43,365,716 | +0.13(+1.24%) |
Aug 11, 2011 | 10.69 | 10.81 | 10.12 | 10.65 | 58,284,104 | +0.08(+0.75%) |
Aug 10, 2011 | 10.74 | 10.93 | 10.26 | 10.57 | 66,720,492 | -0.46(-4.21%) |
Aug 09, 2011 | 11.48 | 11.30 | 10.42 | 11.04 | 54,624,464 | +0.15(+1.37%) |
Aug 08, 2011 | 11.48 | 11.79 | 10.81 | 10.89 | 54,782,540 | -1.10(-9.15%) |
Aug 05, 2011 | 12.58 | 12.68 | 11.86 | 11.98 | 37,496,200 | -0.46(-3.67%) |
Aug 04, 2011 | 12.97 | 13.05 | 12.42 | 12.44 | 28,390,440 | -0.73(-5.53%) |
Aug 03, 2011 | 12.78 | 13.19 | 12.68 | 13.17 | 21,943,692 | +0.40(+3.16%) |
Aug 02, 2011 | 13.06 | 13.16 | 12.76 | 12.76 | 15,497,256 | -0.44(-3.32%) |
Aug 01, 2011 | 13.24 | 13.39 | 12.91 | 13.20 | 17,622,498 | +0.11(+0.80%) |
Jul 29, 2011 | 12.97 | 13.38 | 12.91 | 13.10 | 14,414,803 | +0.02(+0.13%) |
Jul 28, 2011 | 13.09 | 13.26 | 13.05 | 13.08 | 11,437,193 | -0.01(-0.07%) |
Jul 27, 2011 | 13.27 | 13.29 | 13.03 | 13.09 | 18,931,688 | -0.33(-2.48%) |
Jul 26, 2011 | 13.39 | 13.54 | 13.30 | 13.42 | 10,183,076 | -0.01(-0.07%) |
Jul 25, 2011 | 13.43 | 13.49 | 13.35 | 13.43 | 14,689,021 | -0.11(-0.84%) |
Jul 22, 2011 | 13.71 | 13.72 | 13.48 | 13.55 | 14,464,119 | -0.18(-1.28%) |
Jul 21, 2011 | 13.57 | 13.88 | 13.51 | 13.72 | 16,968,066 | +0.32(+2.36%) |
Jul 20, 2011 | 13.39 | 13.65 | 13.36 | 13.40 | 13,247,512 | +0.05(+0.39%) |
Jul 19, 2011 | 13.18 | 13.38 | 13.12 | 13.35 | 17,620,128 | +0.22(+1.67%) |
Jul 18, 2011 | 13.26 | 13.38 | 12.69 | 13.13 | 43,870,544 | -0.04(-0.27%) |
Jul 15, 2011 | 13.41 | 13.43 | 13.05 | 13.17 | 29,019,404 | -0.17(-1.25%) |
Jul 14, 2011 | 13.59 | 13.64 | 13.19 | 13.33 | 21,554,384 | -0.21(-1.55%) |
Jul 13, 2011 | 13.64 | 13.83 | 13.53 | 13.55 | 11,087,740 | +0.03(+0.19%) |
Jul 12, 2011 | 13.47 | 13.73 | 13.42 | 13.52 | 14,622,902 | +0.01(+0.07%) |
Jul 11, 2011 | 13.47 | 13.67 | 13.42 | 13.51 | 18,386,602 | -0.18(-1.28%) |
Jul 08, 2011 | 13.93 | 13.96 | 13.45 | 13.69 | 45,101,720 | -0.46(-3.23%) |
Jul 07, 2011 | 13.99 | 14.14 | 13.93 | 14.14 | 23,783,934 | +0.29(+2.09%) |
Jul 06, 2011 | 14.35 | 14.37 | 13.79 | 13.85 | 24,188,658 | -0.57(-3.95%) |
Jul 05, 2011 | 14.61 | 14.61 | 14.31 | 14.42 | 9,811,569 | -0.25(-1.68%) |
Jul 01, 2011 | 14.40 | 14.69 | 14.31 | 14.67 | 13,526,535 | +0.24(+1.64%) |
Jun 30, 2011 | 14.45 | 14.55 | 14.25 | 14.43 | 11,811,134 | +0.07(+0.49%) |
Jun 29, 2011 | 14.12 | 14.39 | 14.11 | 14.36 | 9,328,494 | +0.34(+2.44%) |
Jun 28, 2011 | 13.93 | 14.11 | 13.90 | 14.02 | 9,948,038 | +0.15(+1.08%) |
Jun 27, 2011 | 13.74 | 13.98 | 13.72 | 13.87 | 11,062,434 | +0.03(+0.19%) |
Jun 24, 2011 | 14.07 | 14.11 | 13.79 | 13.84 | 9,943,434 | -0.22(-1.56%) |
Jun 23, 2011 | 13.93 | 14.08 | 13.74 | 14.06 | 12,844,624 | -0.04(-0.31%) |
Jun 22, 2011 | 14.33 | 14.40 | 14.10 | 14.11 | 8,549,512 | -0.30(-2.07%) |
Jun 21, 2011 | 14.20 | 14.48 | 14.10 | 14.40 | 10,100,889 | +0.28(+1.99%) |
Jun 20, 2011 | 14.10 | 14.15 | 14.06 | 14.12 | 8,984,426 | +0.17(+1.19%) |
Jun 17, 2011 | 14.08 | 14.17 | 13.92 | 13.96 | 13,122,342 | +0.01(+0.09%) |
Jun 16, 2011 | 14.05 | 14.12 | 13.83 | 13.94 | 13,358,421 | -0.14(-1.03%) |
Jun 15, 2011 | 14.10 | 14.34 | 14.03 | 14.09 | 14,528,187 | -0.22(-1.53%) |
Jun 14, 2011 | 14.27 | 14.50 | 14.15 | 14.31 | 14,946,140 | +0.26(+1.87%) |
Jun 13, 2011 | 14.09 | 14.15 | 13.88 | 14.05 | 11,688,813 | -0.03(-0.19%) |
Jun 10, 2011 | 14.20 | 14.25 | 13.97 | 14.07 | 10,869,634 | -0.19(-1.35%) |
Jun 09, 2011 | 13.95 | 14.35 | 13.95 | 14.26 | 13,129,576 | +0.34(+2.46%) |
Jun 08, 2011 | 14.15 | 14.19 | 13.82 | 13.92 | 18,113,298 | -0.24(-1.67%) |
Jun 07, 2011 | 14.38 | 14.51 | 14.13 | 14.16 | 20,323,272 | -0.19(-1.34%) |
Jun 06, 2011 | 14.67 | 14.81 | 14.35 | 14.35 | 19,400,818 | -0.35(-2.39%) |
Jun 03, 2011 | 14.97 | 14.91 | 14.65 | 14.70 | 16,369,742 | -0.50(-3.29%) |
May 24, 2011 | 15.12 | 15.23 | 15.03 | 15.20 | 8,184,256 | +0.12(+0.81%) |
May 23, 2011 | 15.03 | 15.19 | 15.03 | 15.08 | 7,989,040 | -0.11(-0.75%) |
May 20, 2011 | 15.36 | 15.42 | 15.19 | 15.19 | 10,089,943 | -0.26(-1.70%) |
May 19, 2011 | 15.61 | 15.62 | 15.34 | 15.46 | 5,365,982 | -0.04(-0.28%) |
May 18, 2011 | 15.23 | 15.52 | 15.19 | 15.50 | 9,011,821 | +0.27(+1.79%) |
May 17, 2011 | 15.24 | 15.30 | 15.07 | 15.23 | 11,013,710 | -0.08(-0.52%) |
May 16, 2011 | 15.37 | 15.47 | 15.31 | 15.31 | 10,580,714 | -0.17(-1.08%) |
May 13, 2011 | 15.79 | 15.81 | 15.31 | 15.48 | 12,888,385 | -0.30(-1.89%) |
May 12, 2011 | 15.79 | 15.90 | 15.60 | 15.77 | 19,934,778 | -0.15(-0.94%) |
May 11, 2011 | 16.02 | 16.19 | 15.88 | 15.92 | 11,772,805 | -0.17(-1.04%) |
May 10, 2011 | 15.76 | 16.09 | 15.76 | 16.09 | 8,353,677 | +0.37(+2.34%) |
May 09, 2011 | 15.80 | 15.90 | 15.70 | 15.72 | 13,990,452 | -0.12(-0.78%) |
May 06, 2011 | 15.86 | 16.05 | 15.81 | 15.84 | 10,293,608 | +0.21(+1.35%) |
May 05, 2011 | 15.61 | 15.81 | 15.45 | 15.63 | 13,983,461 | -0.05(-0.34%) |
May 04, 2011 | 15.83 | 15.86 | 15.61 | 15.69 | 12,915,309 | -0.14(-0.89%) |
May 03, 2011 | 15.96 | 15.98 | 15.67 | 15.83 | 17,912,204 | -0.14(-0.88%) |
May 02, 2011 | 15.98 | 15.98 | 15.90 | 15.97 | 11,826,591 | -0.10(-0.60%) |
Apr 29, 2011 | 16.26 | 16.32 | 16.01 | 16.06 | 9,207,270 | -0.23(-1.40%) |
Apr 28, 2011 | 16.26 | 16.34 | 16.19 | 16.29 | 8,977,257 | -0.04(-0.27%) |
Apr 27, 2011 | 16.39 | 16.40 | 16.12 | 16.33 | 12,414,922 | +0.01(+0.05%) |
Apr 26, 2011 | 16.28 | 16.39 | 15.96 | 16.33 | 17,434,004 | +0.11(+0.70%) |
Apr 25, 2011 | 16.26 | 16.26 | 16.10 | 16.21 | 11,177,445 | -0.19(-1.18%) |
Apr 21, 2011 | 16.53 | 16.58 | 16.35 | 16.41 | 8,533,846 | +0.10(+0.59%) |
Apr 20, 2011 | 15.90 | 16.33 | 15.78 | 16.31 | 13,830,056 | +0.62(+3.97%) |
Apr 19, 2011 | 15.86 | 15.98 | 15.63 | 15.69 | 13,784,433 | -0.13(-0.83%) |
Apr 18, 2011 | 16.14 | 16.14 | 15.60 | 15.82 | 14,136,934 | -0.51(-3.12%) |
Apr 15, 2011 | 16.21 | 16.55 | 16.08 | 16.33 | 18,954,040 | +0.34(+2.14%) |
Apr 14, 2011 | 16.04 | 16.13 | 15.82 | 15.98 | 9,813,558 | +0.04(+0.22%) |
Apr 13, 2011 | 16.03 | 16.15 | 15.83 | 15.95 | 8,271,602 | -0.06(-0.38%) |
Apr 12, 2011 | 16.01 | 16.11 | 15.93 | 16.01 | 8,987,158 | -0.09(-0.54%) |
Apr 11, 2011 | 16.13 | 16.31 | 16.02 | 16.10 | 7,433,949 | +0.00(+0.00%) |
Apr 08, 2011 | 16.33 | 16.34 | 16.08 | 16.10 | 6,628,678 | -0.11(-0.65%) |
Apr 07, 2011 | 16.42 | 16.51 | 16.17 | 16.20 | 6,746,269 | -0.22(-1.34%) |
Apr 06, 2011 | 16.38 | 16.54 | 16.36 | 16.42 | 7,886,275 | +0.04(+0.27%) |
Apr 05, 2011 | 16.19 | 16.41 | 16.08 | 16.38 | 9,278,554 | +0.16(+0.97%) |
Apr 04, 2011 | 16.26 | 16.33 | 16.15 | 16.22 | 6,531,808 | -0.02(-0.11%) |
Apr 01, 2011 | 15.97 | 16.39 | 15.94 | 16.24 | 9,574,334 | +0.42(+2.66%) |
Mar 31, 2011 | 15.98 | 16.01 | 15.76 | 15.82 | 8,166,719 | -0.25(-1.58%) |
Mar 30, 2011 | 16.07 | 16.07 | 16.07 | 16.07 | 12,064,198 | +0.39(+2.52%) |
Mar 29, 2011 | 15.74 | 15.79 | 15.56 | 15.68 | 10,942,628 | -0.07(-0.45%) |
Mar 28, 2011 | 15.81 | 16.08 | 15.75 | 15.75 | 8,857,762 | -0.12(-0.77%) |
Mar 25, 2011 | 15.92 | 15.92 | 15.65 | 15.87 | 12,190,989 | +0.02(+0.11%) |
Mar 24, 2011 | 15.73 | 15.86 | 15.65 | 15.85 | 8,284,281 | +0.16(+1.01%) |
Mar 23, 2011 | 15.59 | 15.72 | 15.49 | 15.69 | 13,385,863 | +0.09(+0.56%) |
Mar 22, 2011 | 15.42 | 15.62 | 15.38 | 15.61 | 13,400,085 | +0.12(+0.79%) |
Mar 21, 2011 | 15.29 | 15.49 | 15.28 | 15.48 | 28,549,414 | +0.08(+0.51%) |
Mar 18, 2011 | 15.51 | 15.63 | 15.33 | 15.40 | 11,224,184 | +0.05(+0.34%) |
Mar 17, 2011 | 15.33 | 15.46 | 15.22 | 15.35 | 18,745,920 | +0.30(+1.98%) |
Mar 16, 2011 | 15.63 | 15.68 | 15.05 | 15.05 | 27,000,296 | -0.61(-3.87%) |
Mar 15, 2011 | 15.62 | 16.23 | 15.61 | 15.66 | 18,696,462 | -0.57(-3.51%) |
Mar 14, 2011 | 16.28 | 16.28 | 16.04 | 16.23 | 8,405,097 | -0.17(-1.02%) |
Mar 11, 2011 | 16.12 | 16.42 | 16.12 | 16.40 | 6,237,057 | +0.18(+1.14%) |
Mar 10, 2011 | 16.38 | 16.47 | 16.15 | 16.21 | 10,469,760 | -0.37(-2.22%) |
Mar 09, 2011 | 16.69 | 16.76 | 16.47 | 16.58 | 5,792,575 | -0.18(-1.10%) |
Mar 08, 2011 | 16.35 | 16.78 | 16.32 | 16.76 | 7,331,194 | +0.48(+2.96%) |
Mar 07, 2011 | 16.40 | 16.45 | 16.12 | 16.28 | 9,557,845 | -0.09(-0.54%) |
Mar 04, 2011 | 16.59 | 16.64 | 16.26 | 16.37 | 7,491,666 | -0.26(-1.58%) |
Mar 03, 2011 | 16.39 | 16.64 | 16.33 | 16.63 | 9,259,968 | +0.36(+2.21%) |
Mar 02, 2011 | 16.38 | 16.48 | 16.19 | 16.27 | 13,415,145 | -0.10(-0.59%) |
Mar 01, 2011 | 16.69 | 16.75 | 16.34 | 16.37 | 10,595,088 | -0.27(-1.63%) |
Feb 28, 2011 | 16.66 | 16.72 | 16.55 | 16.64 | 9,264,073 | +0.05(+0.32%) |
Feb 25, 2011 | 16.50 | 16.68 | 16.47 | 16.59 | 10,514,683 | +0.13(+0.80%) |
Feb 24, 2011 | 16.39 | 16.52 | 16.17 | 16.46 | 18,974,284 | +0.01(+0.05%) |
Feb 23, 2011 | 16.59 | 16.63 | 16.40 | 16.45 | 12,204,035 | -0.09(-0.53%) |
Feb 22, 2011 | 16.82 | 16.96 | 16.52 | 16.54 | 13,134,566 | -0.53(-3.08%) |
Feb 18, 2011 | 17.06 | 17.08 | 16.91 | 17.06 | 7,259,993 | +0.03(+0.15%) |
Feb 17, 2011 | 16.50 | 17.05 | 16.41 | 17.04 | 9,078,757 | +0.06(+0.36%) |
Feb 16, 2011 | 17.09 | 17.27 | 16.88 | 16.98 | 14,899,377 | -0.03(-0.15%) |
Feb 15, 2011 | 16.68 | 17.12 | 16.68 | 17.00 | 10,013,294 | +0.19(+1.15%) |
Feb 14, 2011 | 16.84 | 17.01 | 16.76 | 16.81 | 5,713,150 | -0.08(-0.47%) |
Feb 11, 2011 | 16.61 | 16.91 | 16.55 | 16.89 | 8,517,299 | +0.14(+0.84%) |
Feb 10, 2011 | 16.37 | 16.77 | 16.37 | 16.75 | 10,795,044 | +0.30(+1.81%) |
Feb 09, 2011 | 16.65 | 16.58 | 16.28 | 16.45 | 16,522,556 | -0.25(-1.52%) |
Feb 08, 2011 | 16.28 | 16.71 | 16.23 | 16.70 | 18,165,358 | +0.43(+2.64%) |
Feb 07, 2011 | 15.90 | 16.28 | 15.89 | 16.27 | 10,091,923 | +0.38(+2.37%) |
Feb 04, 2011 | 15.69 | 15.96 | 15.48 | 15.90 | 20,274,078 | +0.25(+1.57%) |
Feb 03, 2011 | 16.13 | 16.22 | 15.28 | 15.65 | 32,784,236 | -0.52(-3.20%) |
Feb 02, 2011 | 16.06 | 16.23 | 15.99 | 16.17 | 7,877,734 | -0.07(-0.43%) |
Feb 01, 2011 | 15.92 | 16.24 | 15.90 | 16.24 | 9,134,923 | +0.40(+2.55%) |
Jan 31, 2011 | 15.76 | 15.87 | 15.66 | 15.83 | 9,631,503 | +0.23(+1.46%) |
Jan 28, 2011 | 15.94 | 16.19 | 15.59 | 15.61 | 11,688,279 | -0.31(-1.93%) |
Jan 27, 2011 | 15.86 | 15.93 | 15.64 | 15.91 | 13,631,763 | +0.09(+0.55%) |
Jan 26, 2011 | 15.93 | 15.98 | 15.67 | 15.83 | 10,318,389 | -0.03(-0.19%) |
Jan 25, 2011 | 16.04 | 16.14 | 15.64 | 15.86 | 11,150,752 | -0.19(-1.18%) |
Jan 24, 2011 | 15.98 | 16.05 | 15.80 | 16.05 | 10,660,180 | +0.09(+0.55%) |
Jan 21, 2011 | 16.12 | 16.20 | 15.91 | 15.96 | 8,904,506 | -0.11(-0.66%) |
Jan 20, 2011 | 15.98 | 16.08 | 15.82 | 16.06 | 9,804,577 | +0.00(+0.00%) |
Jan 19, 2011 | 16.55 | 16.61 | 16.02 | 16.06 | 12,668,523 | -0.49(-2.97%) |
Jan 18, 2011 | 16.21 | 16.58 | 16.07 | 16.55 | 15,378,804 | +0.04(+0.21%) |
Jan 14, 2011 | 16.27 | 16.55 | 16.01 | 16.52 | 22,205,966 | +0.25(+1.51%) |
Jan 13, 2011 | 15.96 | 16.31 | 15.90 | 16.27 | 20,295,196 | +0.34(+2.15%) |
Jan 12, 2011 | 15.74 | 15.93 | 15.70 | 15.93 | 12,035,398 | +0.22(+1.40%) |
Jan 11, 2011 | 15.80 | 15.87 | 15.54 | 15.71 | 14,148,828 | -0.04(-0.22%) |
Jan 10, 2011 | 15.97 | 16.01 | 15.56 | 15.75 | 19,604,132 | +0.05(+0.34%) |
Jan 07, 2011 | 15.82 | 15.84 | 15.57 | 15.69 | 12,728,564 | -0.07(-0.44%) |
Jan 06, 2011 | 15.76 | 15.88 | 15.63 | 15.76 | 16,720,169 | -0.10(-0.61%) |
Jan 05, 2011 | 15.04 | 15.93 | 15.02 | 15.86 | 20,384,952 | +0.75(+4.99%) |
Jan 04, 2011 | 15.29 | 15.35 | 15.00 | 15.11 | 8,175,007 | -0.25(-1.60%) |
Jan 03, 2011 | 15.12 | 15.45 | 15.05 | 15.35 | 10,322,371 | +0.34(+2.28%) |
Dec 31, 2010 | 14.93 | 15.10 | 14.89 | 15.01 | 4,371,794 | -0.04(-0.23%) |
Dec 30, 2010 | 15.12 | 15.25 | 15.03 | 15.05 | 3,264,859 | -0.12(-0.81%) |
Dec 29, 2010 | 15.26 | 15.27 | 15.12 | 15.17 | 4,450,588 | -0.10(-0.63%) |
Dec 28, 2010 | 15.30 | 15.33 | 15.20 | 15.26 | 7,159,958 | -0.02(-0.11%) |
Dec 27, 2010 | 14.89 | 15.30 | 14.83 | 15.28 | 8,474,605 | +0.35(+2.35%) |
Dec 23, 2010 | 14.92 | 14.98 | 14.86 | 14.93 | 4,636,249 | -0.05(-0.35%) |
Dec 22, 2010 | 14.88 | 14.98 | 14.86 | 14.98 | 5,227,880 | +0.11(+0.77%) |
Dec 21, 2010 | 14.72 | 14.93 | 14.72 | 14.87 | 8,423,176 | +0.11(+0.71%) |
Dec 20, 2010 | 14.83 | 14.88 | 14.66 | 14.76 | 11,094,394 | +0.02(+0.12%) |
Dec 17, 2010 | 14.94 | 15.05 | 14.73 | 14.75 | 13,841,933 | -0.17(-1.12%) |
Dec 16, 2010 | 14.73 | 14.91 | 14.67 | 14.91 | 8,560,461 | +0.18(+1.25%) |
Dec 15, 2010 | 14.68 | 14.81 | 14.62 | 14.73 | 9,141,163 | +0.04(+0.30%) |
Dec 14, 2010 | 14.69 | 14.83 | 14.60 | 14.69 | 11,172,905 | -0.03(-0.18%) |
Dec 13, 2010 | 14.69 | 14.78 | 14.59 | 14.71 | 9,549,574 | +0.04(+0.30%) |
Dec 10, 2010 | 14.76 | 14.83 | 14.43 | 14.67 | 10,171,278 | -0.08(-0.54%) |
Dec 09, 2010 | 14.87 | 14.87 | 14.58 | 14.75 | 11,786,154 | +0.00(+0.00%) |
Dec 08, 2010 | 14.26 | 14.75 | 14.22 | 14.75 | 14,780,101 | +0.47(+3.32%) |
Dec 07, 2010 | 14.33 | 14.48 | 14.10 | 14.27 | 12,184,697 | +0.05(+0.37%) |
Dec 06, 2010 | 14.09 | 14.28 | 14.02 | 14.22 | 8,078,177 | +0.07(+0.50%) |
Dec 03, 2010 | 14.17 | 14.17 | 13.92 | 14.15 | 9,447,950 | -0.03(-0.19%) |
Dec 02, 2010 | 13.76 | 14.20 | 13.74 | 14.18 | 14,945,584 | +0.41(+3.00%) |
Dec 01, 2010 | 13.43 | 13.78 | 13.35 | 13.76 | 13,317,151 | +0.58(+4.39%) |
Nov 30, 2010 | 13.02 | 13.26 | 12.97 | 13.19 | 13,196,715 | +0.00(+0.00%) |
Nov 29, 2010 | 13.12 | 13.27 | 13.03 | 13.19 | 16,936,686 | -0.02(-0.13%) |
Nov 26, 2010 | 13.18 | 13.31 | 13.11 | 13.20 | 2,791,490 | -0.13(-0.97%) |
Nov 24, 2010 | 13.11 | 13.33 | 13.33 | 13.33 | 8,835,019 | +0.26(+2.00%) |
Nov 23, 2010 | 13.00 | 13.19 | 12.94 | 13.07 | 13,934,316 | -0.06(-0.47%) |
Nov 22, 2010 | 13.15 | 13.18 | 13.05 | 13.13 | 8,908,434 | -0.10(-0.73%) |
Nov 19, 2010 | 13.28 | 13.29 | 13.15 | 13.23 | 6,073,611 | -0.09(-0.66%) |
Nov 18, 2010 | 13.33 | 13.52 | 13.26 | 13.32 | 13,532,920 | +0.12(+0.93%) |
Nov 17, 2010 | 13.24 | 13.30 | 13.13 | 13.19 | 9,797,057 | -0.01(-0.07%) |
Nov 16, 2010 | 13.21 | 13.37 | 13.18 | 13.20 | 11,054,789 | -0.09(-0.66%) |
Nov 15, 2010 | 13.33 | 13.46 | 13.26 | 13.29 | 6,367,813 | -0.01(-0.07%) |
Nov 12, 2010 | 13.19 | 13.39 | 13.14 | 13.30 | 9,436,799 | +0.04(+0.33%) |
Nov 11, 2010 | 13.42 | 13.46 | 13.24 | 13.26 | 11,709,233 | -0.24(-1.76%) |
Nov 10, 2010 | 13.48 | 13.57 | 13.33 | 13.49 | 23,066,618 | -0.13(-0.97%) |
Nov 09, 2010 | 13.70 | 13.73 | 13.45 | 13.62 | 13,898,114 | -0.24(-1.71%) |
Nov 08, 2010 | 14.06 | 14.06 | 13.80 | 13.86 | 6,603,496 | -0.26(-1.86%) |
Nov 05, 2010 | 13.89 | 14.34 | 13.89 | 14.12 | 13,562,215 | +0.23(+1.64%) |
Nov 04, 2010 | 13.68 | 13.90 | 13.57 | 13.90 | 13,694,833 | +0.31(+2.26%) |
Nov 03, 2010 | 13.39 | 13.59 | 13.32 | 13.59 | 8,387,354 | +0.09(+0.65%) |
Nov 02, 2010 | 13.63 | 13.63 | 13.45 | 13.50 | 8,155,842 | -0.04(-0.26%) |
Nov 01, 2010 | 13.60 | 13.71 | 13.39 | 13.54 | 6,045,706 | +0.02(+0.13%) |
Oct 29, 2010 | 13.54 | 13.58 | 13.44 | 13.52 | 9,322,110 | -0.03(-0.19%) |
Oct 28, 2010 | 13.55 | 13.62 | 13.42 | 13.55 | 8,914,669 | -0.07(-0.52%) |
Oct 27, 2010 | 13.16 | 13.69 | 13.08 | 13.62 | 17,754,560 | +0.46(+3.47%) |
Oct 25, 2010 | 13.23 | 13.23 | 13.12 | 13.16 | 10,913,633 | +0.02(+0.13%) |
Oct 22, 2010 | 13.08 | 13.15 | 13.00 | 13.14 | 8,042,447 | +0.09(+0.67%) |
Oct 21, 2010 | 13.08 | 13.37 | 12.90 | 13.05 | 12,461,636 | +0.00(+0.00%) |
Oct 20, 2010 | 13.05 | 13.18 | 12.89 | 13.05 | 10,204,593 | +0.07(+0.54%) |
Oct 19, 2010 | 12.97 | 13.26 | 12.87 | 12.98 | 17,815,474 | -0.17(-1.27%) |
Oct 18, 2010 | 12.82 | 13.15 | 12.71 | 13.15 | 21,142,576 | +0.42(+3.31%) |
Oct 15, 2010 | 12.54 | 12.75 | 12.31 | 12.73 | 24,254,650 | +0.37(+2.98%) |
Oct 14, 2010 | 12.30 | 12.42 | 12.21 | 12.36 | 14,843,434 | +0.02(+0.14%) |
Oct 13, 2010 | 12.40 | 12.40 | 12.20 | 12.34 | 15,820,457 | +0.04(+0.29%) |
Oct 12, 2010 | 12.21 | 12.33 | 12.14 | 12.31 | 15,834,492 | +0.04(+0.36%) |
Oct 11, 2010 | 12.43 | 12.46 | 12.04 | 12.26 | 15,415,451 | -0.19(-1.55%) |
Oct 08, 2010 | 12.46 | 12.49 | 12.28 | 12.46 | 8,358,717 | +0.04(+0.35%) |
Oct 07, 2010 | 12.62 | 12.62 | 12.38 | 12.41 | 8,575,698 | -0.09(-0.70%) |
Oct 06, 2010 | 12.55 | 12.60 | 12.36 | 12.50 | 11,178,568 | -0.10(-0.77%) |
Oct 05, 2010 | 12.44 | 12.75 | 12.35 | 12.60 | 17,474,352 | +0.30(+2.43%) |
Oct 04, 2010 | 12.37 | 12.42 | 12.15 | 12.30 | 8,317,254 | -0.10(-0.78%) |
Oct 01, 2010 | 12.40 | 12.43 | 12.19 | 12.40 | 8,644,726 | +0.20(+1.63%) |
Sep 30, 2010 | 12.19 | 12.63 | 12.18 | 12.20 | 58,476 | -0.04(-0.34%) |
Sep 29, 2010 | 12.35 | 12.47 | 12.15 | 12.24 | 3,384 | -0.21(-1.69%) |
Sep 28, 2010 | 12.22 | 12.48 | 12.11 | 12.45 | 61,546 | +0.23(+1.87%) |
Sep 27, 2010 | 12.22 | 12.39 | 12.07 | 12.22 | 12,364,959 | -0.04(-0.29%) |
Sep 24, 2010 | 11.94 | 12.36 | 11.94 | 12.26 | 11,261,754 | +0.44(+3.71%) |
Sep 23, 2010 | 11.82 | 12.04 | 11.79 | 11.82 | 9,242,082 | -0.14(-1.17%) |
Sep 22, 2010 | 12.14 | 12.26 | 11.90 | 11.96 | 9,861,380 | -0.25(-2.08%) |
Sep 21, 2010 | 12.28 | 12.37 | 12.17 | 12.21 | 12,923,753 | -0.05(-0.43%) |
Sep 20, 2010 | 12.14 | 12.30 | 11.96 | 12.26 | 9,018,478 | +0.22(+1.82%) |
Sep 17, 2010 | 12.04 | 12.10 | 11.97 | 12.04 | 8,913,939 | -0.17(-1.37%) |
Sep 15, 2010 | 12.05 | 12.26 | 11.72 | 12.21 | 7,893,602 | +0.06(+0.51%) |
Sep 14, 2010 | 12.25 | 12.25 | 12.04 | 12.15 | 10,665,730 | -0.15(-1.21%) |
Sep 13, 2010 | 12.18 | 12.39 | 12.11 | 12.30 | 10,668,016 | +0.31(+2.56%) |
Sep 10, 2010 | 11.91 | 12.03 | 11.77 | 11.99 | 15,244,219 | +0.13(+1.11%) |
Sep 09, 2010 | 12.20 | 12.21 | 11.82 | 11.86 | 10,948 | -0.18(-1.53%) |
Sep 08, 2010 | 11.96 | 12.14 | 11.92 | 12.04 | 15,365,940 | +0.12(+1.03%) |
Sep 07, 2010 | 12.04 | 12.11 | 11.90 | 11.92 | 3,482 | -0.24(-1.95%) |
Sep 03, 2010 | 12.19 | 12.29 | 12.04 | 12.16 | 11,659,246 | +0.08(+0.65%) |
Sep 02, 2010 | 11.79 | 12.18 | 11.79 | 12.08 | 332 | +0.20(+1.70%) |