Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.64 | 19.94 | 19.34 | 19.48 | 6,079,570 | -0.01(-0.05%) |
Aug 30, 2011 | 19.47 | 19.62 | 19.28 | 19.49 | 6,289,681 | +0.04(+0.23%) |
Aug 29, 2011 | 18.99 | 19.47 | 18.80 | 19.45 | 6,646,791 | +0.46(+2.44%) |
Aug 26, 2011 | 18.33 | 19.00 | 18.03 | 18.99 | 4,939,329 | +0.58(+3.13%) |
Aug 25, 2011 | 18.92 | 19.00 | 18.32 | 18.41 | 4,367,975 | -0.47(-2.51%) |
Aug 24, 2011 | 18.49 | 18.90 | 18.39 | 18.88 | 6,233,858 | +0.31(+1.68%) |
Aug 23, 2011 | 17.73 | 18.57 | 17.54 | 18.57 | 6,315,733 | +1.03(+5.86%) |
Aug 22, 2011 | 17.63 | 17.80 | 17.37 | 17.54 | 6,740,179 | +0.20(+1.15%) |
Aug 19, 2011 | 17.31 | 18.06 | 17.31 | 17.34 | 8,588,788 | -0.30(-1.72%) |
Aug 18, 2011 | 17.92 | 17.92 | 17.36 | 17.65 | 7,542,824 | -0.78(-4.23%) |
Aug 17, 2011 | 18.66 | 18.91 | 18.20 | 18.43 | 5,476,864 | -0.25(-1.32%) |
Aug 16, 2011 | 18.79 | 18.80 | 18.51 | 18.67 | 4,480,643 | -0.19(-1.02%) |
Aug 15, 2011 | 18.59 | 18.88 | 18.38 | 18.87 | 5,154,926 | +0.37(+1.98%) |
Aug 12, 2011 | 18.24 | 18.65 | 18.12 | 18.50 | 4,562,848 | +0.32(+1.75%) |
Aug 11, 2011 | 17.55 | 18.43 | 17.27 | 18.18 | 9,500,935 | +0.84(+4.84%) |
Aug 10, 2011 | 17.89 | 18.14 | 17.30 | 17.34 | 8,978,812 | -0.82(-4.54%) |
Aug 09, 2011 | 18.02 | 18.20 | 16.93 | 18.17 | 10,229,653 | +0.88(+5.07%) |
Aug 08, 2011 | 18.02 | 18.37 | 17.10 | 17.29 | 8,071,027 | -1.25(-6.73%) |
Aug 05, 2011 | 18.42 | 18.65 | 17.83 | 18.54 | 8,128,611 | +0.37(+2.06%) |
Aug 04, 2011 | 18.80 | 18.89 | 18.15 | 18.16 | 8,338,661 | -0.91(-4.77%) |
Aug 03, 2011 | 18.77 | 19.10 | 18.37 | 19.07 | 6,028,445 | +0.31(+1.68%) |
Aug 02, 2011 | 19.22 | 19.45 | 18.75 | 18.76 | 4,934,174 | -0.65(-3.37%) |
Aug 01, 2011 | 19.63 | 19.64 | 19.12 | 19.41 | 5,515,840 | -0.03(-0.15%) |
Jul 29, 2011 | 19.36 | 19.63 | 19.17 | 19.44 | 6,721,517 | -0.04(-0.22%) |
Jul 28, 2011 | 19.21 | 19.69 | 19.21 | 19.48 | 5,313,762 | +0.34(+1.76%) |
Jul 27, 2011 | 19.44 | 19.51 | 19.03 | 19.15 | 6,436,152 | -0.43(-2.20%) |
Jul 26, 2011 | 19.81 | 19.81 | 19.51 | 19.58 | 5,805,873 | -0.24(-1.22%) |
Jul 25, 2011 | 19.90 | 20.01 | 19.70 | 19.82 | 5,500,206 | -0.24(-1.19%) |
Jul 22, 2011 | 20.14 | 20.17 | 20.03 | 20.06 | 6,321,333 | -0.09(-0.45%) |
Jul 21, 2011 | 19.93 | 21.85 | 19.75 | 20.15 | 15,583,034 | +1.10(+5.78%) |
Jul 20, 2011 | 19.26 | 19.30 | 18.92 | 19.05 | 6,246,541 | -0.16(-0.84%) |
Jul 19, 2011 | 18.91 | 19.22 | 18.89 | 19.21 | 8,235,114 | +0.43(+2.27%) |
Jul 18, 2011 | 18.63 | 18.96 | 18.61 | 18.78 | 13,422,972 | +0.17(+0.89%) |
Jul 15, 2011 | 19.00 | 19.00 | 18.58 | 18.62 | 9,604,115 | -0.33(-1.76%) |
Jul 14, 2011 | 19.23 | 19.23 | 18.75 | 18.95 | 9,295,042 | -0.19(-1.00%) |
Jul 13, 2011 | 19.27 | 19.49 | 19.05 | 19.14 | 11,107,763 | -0.01(-0.05%) |
Jul 12, 2011 | 18.92 | 19.45 | 18.79 | 19.15 | 8,994,103 | +0.24(+1.29%) |
Jul 11, 2011 | 18.66 | 19.06 | 18.62 | 18.91 | 7,681,411 | +0.05(+0.25%) |
Jul 08, 2011 | 18.66 | 18.86 | 18.61 | 18.86 | 3,878,495 | -0.04(-0.23%) |
Jul 07, 2011 | 18.63 | 18.94 | 18.63 | 18.90 | 5,833,818 | +0.39(+2.12%) |
Jul 06, 2011 | 18.37 | 18.59 | 18.30 | 18.51 | 2,792,876 | +0.02(+0.11%) |
Jul 05, 2011 | 18.53 | 18.64 | 18.34 | 18.49 | 3,457,516 | -0.05(-0.28%) |
Jul 01, 2011 | 18.00 | 18.57 | 18.00 | 18.54 | 4,771,445 | +0.47(+2.63%) |
Jun 30, 2011 | 17.94 | 18.26 | 17.88 | 18.07 | 4,927,349 | +0.16(+0.87%) |
Jun 29, 2011 | 17.86 | 18.01 | 17.69 | 17.91 | 4,431,110 | +0.12(+0.66%) |
Jun 28, 2011 | 17.56 | 17.80 | 17.54 | 17.79 | 3,933,351 | +0.31(+1.78%) |
Jun 27, 2011 | 17.48 | 17.68 | 17.41 | 17.48 | 4,638,679 | -0.02(-0.10%) |
Jun 24, 2011 | 17.45 | 17.58 | 17.30 | 17.50 | 8,037,098 | +0.11(+0.64%) |
Jun 23, 2011 | 17.22 | 17.42 | 17.06 | 17.39 | 4,656,620 | -0.01(-0.05%) |
Jun 22, 2011 | 17.55 | 17.67 | 17.38 | 17.40 | 4,433,375 | -0.17(-0.97%) |
Jun 21, 2011 | 17.45 | 17.80 | 17.45 | 17.57 | 6,261,069 | +0.10(+0.60%) |
Jun 20, 2011 | 17.50 | 17.55 | 17.42 | 17.46 | 6,580,610 | +0.35(+2.05%) |
Jun 17, 2011 | 16.95 | 17.37 | 16.95 | 17.11 | 9,929,808 | +0.31(+1.82%) |
Jun 16, 2011 | 16.77 | 16.84 | 16.51 | 16.80 | 8,830,515 | +0.02(+0.12%) |
Jun 15, 2011 | 16.82 | 16.93 | 16.69 | 16.78 | 7,023,194 | -0.16(-0.93%) |
Jun 14, 2011 | 17.08 | 17.14 | 16.79 | 16.94 | 7,736,309 | +0.13(+0.77%) |
Jun 13, 2011 | 17.15 | 17.39 | 16.70 | 16.81 | 25,293,642 | +1.53(+10.03%) |
Jun 10, 2011 | 15.47 | 15.60 | 15.25 | 15.28 | 7,184,488 | -0.23(-1.50%) |
Jun 09, 2011 | 15.35 | 15.64 | 15.31 | 15.51 | 6,914,107 | +0.24(+1.56%) |
Jun 08, 2011 | 15.47 | 15.49 | 15.25 | 15.27 | 5,656,242 | -0.25(-1.59%) |
Jun 07, 2011 | 15.59 | 15.73 | 15.51 | 15.52 | 5,639,616 | -0.00(-0.02%) |
Jun 06, 2011 | 15.66 | 15.75 | 15.51 | 15.52 | 3,836,732 | -0.18(-1.17%) |
Jun 03, 2011 | 15.71 | 15.99 | 15.67 | 15.71 | 3,378,509 | -0.42(-2.61%) |
May 24, 2011 | 16.15 | 16.26 | 16.07 | 16.13 | 3,420,355 | +0.01(+0.05%) |
May 23, 2011 | 15.97 | 16.21 | 15.94 | 16.12 | 5,454,386 | +0.01(+0.07%) |
May 20, 2011 | 16.75 | 16.80 | 16.00 | 16.11 | 10,845,677 | -0.79(-4.65%) |
May 19, 2011 | 16.80 | 16.92 | 16.71 | 16.89 | 3,045,571 | +0.10(+0.58%) |
May 18, 2011 | 16.64 | 16.80 | 16.51 | 16.80 | 2,271,607 | +0.23(+1.37%) |
May 17, 2011 | 16.61 | 16.71 | 16.43 | 16.57 | 3,430,911 | -0.07(-0.43%) |
May 16, 2011 | 16.67 | 16.77 | 16.62 | 16.64 | 2,895,976 | -0.06(-0.36%) |
May 13, 2011 | 16.91 | 16.96 | 16.66 | 16.70 | 3,258,208 | -0.22(-1.30%) |
May 12, 2011 | 16.54 | 16.95 | 16.44 | 16.92 | 5,677,633 | +0.41(+2.46%) |
May 11, 2011 | 16.64 | 16.66 | 16.42 | 16.51 | 3,592,647 | -0.10(-0.61%) |
May 10, 2011 | 16.52 | 16.67 | 16.50 | 16.61 | 3,239,656 | +0.10(+0.60%) |
May 09, 2011 | 16.53 | 16.64 | 16.48 | 16.52 | 3,899,768 | +0.03(+0.17%) |
May 06, 2011 | 16.69 | 16.77 | 16.46 | 16.49 | 6,111,479 | -0.13(-0.81%) |
May 05, 2011 | 16.30 | 16.69 | 16.19 | 16.62 | 8,736,198 | +0.27(+1.64%) |
May 04, 2011 | 16.33 | 16.47 | 16.15 | 16.35 | 6,235,796 | -0.00(-0.03%) |
May 03, 2011 | 16.49 | 16.69 | 16.25 | 16.36 | 7,700,848 | -0.18(-1.07%) |
May 02, 2011 | 16.51 | 16.54 | 16.50 | 16.54 | 7,256,060 | -0.09(-0.54%) |
Apr 29, 2011 | 17.19 | 17.23 | 16.57 | 16.62 | 15,917,469 | -1.34(-7.45%) |
Apr 28, 2011 | 17.79 | 18.00 | 17.62 | 17.96 | 8,838,279 | +0.19(+1.07%) |
Apr 27, 2011 | 17.36 | 17.81 | 17.36 | 17.77 | 6,816,014 | +0.41(+2.38%) |
Apr 26, 2011 | 17.10 | 17.37 | 17.10 | 17.36 | 5,682,309 | +0.18(+1.06%) |
Apr 25, 2011 | 17.47 | 17.47 | 17.15 | 17.18 | 6,825,498 | +0.07(+0.40%) |
Apr 21, 2011 | 17.14 | 17.19 | 16.98 | 17.11 | 4,098,511 | -0.01(-0.07%) |
Apr 20, 2011 | 16.86 | 17.38 | 16.85 | 17.12 | 7,973,618 | +0.47(+2.81%) |
Apr 19, 2011 | 16.45 | 16.68 | 16.41 | 16.65 | 5,445,506 | +0.26(+1.61%) |
Apr 18, 2011 | 16.51 | 16.51 | 16.28 | 16.39 | 6,080,007 | -0.30(-1.79%) |
Apr 15, 2011 | 16.58 | 16.81 | 16.57 | 16.69 | 6,153,283 | +0.12(+0.70%) |
Apr 14, 2011 | 16.47 | 16.73 | 16.43 | 16.57 | 6,451,355 | +0.04(+0.22%) |
Apr 13, 2011 | 16.44 | 16.57 | 16.38 | 16.54 | 4,590,632 | +0.11(+0.68%) |
Apr 12, 2011 | 16.30 | 16.53 | 16.27 | 16.42 | 6,795,956 | +0.01(+0.06%) |
Apr 11, 2011 | 16.11 | 16.51 | 16.11 | 16.41 | 5,399,922 | +0.33(+2.08%) |
Apr 08, 2011 | 16.37 | 16.37 | 15.98 | 16.08 | 3,504,544 | -0.20(-1.21%) |
Apr 07, 2011 | 16.29 | 16.37 | 16.12 | 16.28 | 3,384,237 | +0.03(+0.19%) |
Apr 06, 2011 | 16.43 | 16.45 | 16.19 | 16.25 | 3,671,706 | -0.13(-0.80%) |
Apr 05, 2011 | 16.35 | 16.48 | 16.21 | 16.38 | 3,952,799 | +0.07(+0.44%) |
Apr 04, 2011 | 16.41 | 16.45 | 16.26 | 16.31 | 3,811,907 | -0.04(-0.27%) |
Apr 01, 2011 | 16.18 | 16.53 | 16.16 | 16.35 | 6,979,401 | +0.06(+0.38%) |
Mar 31, 2011 | 16.32 | 16.34 | 16.07 | 16.29 | 7,312,551 | -0.11(-0.65%) |
Mar 30, 2011 | 16.39 | 16.39 | 16.39 | 16.39 | 7,587,425 | +0.46(+2.90%) |
Mar 29, 2011 | 15.65 | 15.99 | 15.61 | 15.93 | 4,546,160 | +0.27(+1.74%) |
Mar 28, 2011 | 15.78 | 15.94 | 15.65 | 15.66 | 4,227,982 | -0.11(-0.72%) |
Mar 25, 2011 | 15.72 | 15.87 | 15.63 | 15.77 | 4,136,425 | +0.04(+0.27%) |
Mar 24, 2011 | 15.68 | 15.80 | 15.52 | 15.73 | 4,050,089 | +0.14(+0.88%) |
Mar 23, 2011 | 15.47 | 15.62 | 15.27 | 15.59 | 4,749,180 | +0.09(+0.56%) |
Mar 22, 2011 | 15.52 | 15.59 | 15.45 | 15.51 | 3,177,347 | -0.02(-0.14%) |
Mar 21, 2011 | 15.47 | 15.54 | 15.45 | 15.53 | 4,549,245 | +0.15(+1.00%) |
Mar 18, 2011 | 15.78 | 15.78 | 15.24 | 15.37 | 8,916,982 | -0.26(-1.65%) |
Mar 17, 2011 | 15.79 | 15.85 | 15.58 | 15.63 | 4,218,406 | +0.01(+0.04%) |
Mar 16, 2011 | 15.83 | 15.99 | 15.56 | 15.63 | 5,616,328 | -0.23(-1.45%) |
Mar 15, 2011 | 15.70 | 15.98 | 15.68 | 15.86 | 6,118,060 | -0.11(-0.66%) |
Mar 14, 2011 | 16.16 | 16.20 | 15.89 | 15.96 | 5,037,320 | -0.27(-1.64%) |
Mar 11, 2011 | 15.92 | 16.28 | 15.85 | 16.23 | 4,698,176 | +0.20(+1.28%) |
Mar 10, 2011 | 15.98 | 16.34 | 15.90 | 16.02 | 6,952,199 | -0.12(-0.74%) |
Mar 09, 2011 | 15.93 | 16.21 | 15.85 | 16.14 | 7,285,911 | +0.26(+1.65%) |
Mar 08, 2011 | 15.85 | 16.01 | 15.79 | 15.88 | 7,454,644 | -0.01(-0.06%) |
Mar 07, 2011 | 15.70 | 15.94 | 15.62 | 15.89 | 9,526,472 | +0.17(+1.11%) |
Mar 04, 2011 | 15.76 | 15.84 | 15.61 | 15.72 | 6,760,144 | +0.00(+0.02%) |
Mar 03, 2011 | 15.56 | 15.77 | 15.51 | 15.71 | 3,993,791 | +0.27(+1.73%) |
Mar 02, 2011 | 15.47 | 15.57 | 15.34 | 15.45 | 4,985,956 | -0.03(-0.17%) |
Mar 01, 2011 | 15.80 | 15.81 | 15.41 | 15.47 | 8,534,618 | -0.24(-1.54%) |
Feb 28, 2011 | 15.66 | 15.75 | 15.59 | 15.71 | 7,855,455 | -0.05(-0.32%) |
Feb 25, 2011 | 15.74 | 15.93 | 15.67 | 15.76 | 6,511,419 | -0.00(-0.02%) |
Feb 24, 2011 | 15.62 | 15.82 | 15.57 | 15.77 | 9,499,165 | +0.14(+0.91%) |
Feb 23, 2011 | 15.86 | 15.91 | 15.56 | 15.62 | 12,411,844 | -0.23(-1.44%) |
Feb 22, 2011 | 15.41 | 16.46 | 15.41 | 15.85 | 31,969,228 | +1.10(+7.48%) |
Feb 18, 2011 | 14.39 | 14.78 | 14.39 | 14.75 | 14,691,737 | +0.36(+2.50%) |
Feb 17, 2011 | 14.17 | 14.45 | 14.06 | 14.39 | 7,111,358 | +0.16(+1.13%) |
Feb 16, 2011 | 14.28 | 14.36 | 14.06 | 14.23 | 6,663,171 | -0.02(-0.17%) |
Feb 15, 2011 | 14.20 | 14.28 | 14.09 | 14.25 | 4,045,891 | -0.02(-0.16%) |
Feb 14, 2011 | 14.27 | 14.30 | 14.14 | 14.28 | 4,987,119 | -0.03(-0.24%) |
Feb 11, 2011 | 14.38 | 14.38 | 14.20 | 14.31 | 6,610,785 | -0.07(-0.47%) |
Feb 10, 2011 | 14.42 | 14.49 | 14.28 | 14.38 | 6,865,805 | -0.10(-0.66%) |
Feb 09, 2011 | 14.36 | 14.74 | 14.36 | 14.47 | 8,732,722 | +0.12(+0.81%) |
Feb 08, 2011 | 14.27 | 14.39 | 14.20 | 14.36 | 4,699,957 | +0.15(+1.06%) |
Feb 07, 2011 | 14.26 | 14.32 | 14.18 | 14.21 | 6,728,855 | -0.07(-0.51%) |
Feb 04, 2011 | 13.91 | 14.40 | 13.82 | 14.28 | 11,100,644 | +0.41(+2.96%) |
Feb 03, 2011 | 13.78 | 13.96 | 13.78 | 13.87 | 6,030,702 | +0.10(+0.73%) |
Feb 02, 2011 | 13.78 | 13.85 | 13.67 | 13.77 | 5,544,145 | -0.05(-0.36%) |
Feb 01, 2011 | 13.65 | 13.83 | 13.60 | 13.82 | 7,714,401 | +0.23(+1.69%) |
Jan 31, 2011 | 13.40 | 13.60 | 13.31 | 13.59 | 5,346,284 | +0.21(+1.56%) |
Jan 28, 2011 | 13.57 | 13.59 | 13.34 | 13.38 | 7,702,979 | -0.20(-1.44%) |
Jan 27, 2011 | 13.64 | 13.64 | 13.46 | 13.57 | 5,838,290 | -0.01(-0.05%) |
Jan 26, 2011 | 13.44 | 13.65 | 13.33 | 13.58 | 9,869,418 | +0.22(+1.65%) |
Jan 25, 2011 | 13.50 | 13.51 | 13.21 | 13.36 | 12,706,483 | -0.20(-1.45%) |
Jan 24, 2011 | 13.45 | 13.62 | 13.43 | 13.56 | 5,878,834 | +0.08(+0.58%) |
Jan 21, 2011 | 13.77 | 13.77 | 13.45 | 13.48 | 7,892,815 | -0.25(-1.84%) |
Jan 20, 2011 | 13.62 | 13.79 | 13.57 | 13.73 | 7,791,409 | +0.09(+0.65%) |
Jan 19, 2011 | 13.63 | 13.64 | 13.43 | 13.64 | 7,915,233 | +0.05(+0.34%) |
Jan 18, 2011 | 13.80 | 13.82 | 13.51 | 13.60 | 5,721,043 | -0.19(-1.39%) |
Jan 14, 2011 | 13.53 | 13.79 | 13.47 | 13.79 | 6,820,062 | +0.26(+1.94%) |
Jan 13, 2011 | 13.63 | 13.68 | 13.47 | 13.53 | 8,010,586 | -0.11(-0.82%) |
Jan 12, 2011 | 13.70 | 13.72 | 13.59 | 13.64 | 3,856,232 | +0.04(+0.33%) |
Jan 11, 2011 | 13.66 | 13.66 | 13.48 | 13.59 | 6,571,349 | +0.01(+0.07%) |
Jan 10, 2011 | 13.47 | 13.67 | 13.43 | 13.58 | 7,186,832 | +0.10(+0.72%) |
Jan 07, 2011 | 13.61 | 13.69 | 13.37 | 13.49 | 16,264,204 | -0.24(-1.78%) |
Jan 06, 2011 | 13.98 | 14.00 | 13.64 | 13.73 | 10,465,155 | -0.25(-1.81%) |
Jan 05, 2011 | 13.98 | 14.06 | 13.86 | 13.98 | 6,457,529 | +0.01(+0.09%) |
Jan 04, 2011 | 14.22 | 14.25 | 13.91 | 13.97 | 8,353,002 | -0.26(-1.84%) |
Jan 03, 2011 | 14.23 | 14.25 | 14.09 | 14.23 | 8,351,461 | +0.08(+0.55%) |
Dec 31, 2010 | 14.27 | 14.30 | 14.12 | 14.15 | 2,666,097 | -0.11(-0.78%) |
Dec 30, 2010 | 14.26 | 14.31 | 14.23 | 14.27 | 2,195,876 | -0.04(-0.30%) |
Dec 29, 2010 | 14.30 | 14.39 | 14.28 | 14.31 | 2,819,274 | +0.04(+0.31%) |
Dec 28, 2010 | 14.28 | 14.30 | 14.17 | 14.26 | 3,538,122 | +0.04(+0.29%) |
Dec 27, 2010 | 14.26 | 14.29 | 14.14 | 14.22 | 6,816,768 | -0.05(-0.33%) |
Dec 23, 2010 | 14.28 | 14.36 | 14.20 | 14.27 | 5,987,576 | +0.01(+0.05%) |
Dec 22, 2010 | 14.56 | 14.56 | 14.17 | 14.26 | 16,620,392 | -0.32(-2.18%) |
Dec 21, 2010 | 14.69 | 14.74 | 14.57 | 14.58 | 6,890,275 | -0.09(-0.59%) |
Dec 20, 2010 | 14.70 | 14.70 | 14.51 | 14.67 | 4,410,019 | +0.02(+0.12%) |
Dec 17, 2010 | 14.51 | 14.70 | 14.49 | 14.65 | 7,367,985 | +0.17(+1.19%) |
Dec 16, 2010 | 14.45 | 14.52 | 14.36 | 14.48 | 4,627,777 | +0.09(+0.64%) |
Dec 15, 2010 | 14.35 | 14.53 | 14.32 | 14.39 | 6,064,347 | +0.00(+0.00%) |
Dec 14, 2010 | 14.31 | 14.46 | 14.28 | 14.39 | 5,322,040 | +0.02(+0.16%) |
Dec 13, 2010 | 14.22 | 14.45 | 14.20 | 14.36 | 7,188,214 | +0.23(+1.65%) |
Dec 10, 2010 | 14.03 | 14.15 | 14.01 | 14.13 | 4,989,755 | +0.07(+0.53%) |
Dec 09, 2010 | 14.11 | 14.11 | 14.00 | 14.06 | 4,054,008 | +0.03(+0.25%) |
Dec 08, 2010 | 13.99 | 14.02 | 13.84 | 14.02 | 4,300,230 | +0.06(+0.44%) |
Dec 07, 2010 | 14.05 | 14.17 | 13.96 | 13.96 | 7,935,200 | +0.02(+0.14%) |
Dec 06, 2010 | 13.83 | 13.99 | 13.74 | 13.94 | 4,761,482 | +0.09(+0.66%) |
Dec 03, 2010 | 13.87 | 13.92 | 13.66 | 13.85 | 5,819,116 | -0.07(-0.50%) |
Dec 02, 2010 | 13.77 | 13.99 | 13.70 | 13.92 | 7,995,304 | +0.23(+1.67%) |
Dec 01, 2010 | 13.72 | 13.82 | 13.68 | 13.69 | 8,753,835 | +0.18(+1.34%) |
Nov 30, 2010 | 13.53 | 13.64 | 13.45 | 13.51 | 8,192,515 | -0.07(-0.54%) |
Nov 29, 2010 | 13.69 | 13.88 | 13.34 | 13.59 | 6,688,225 | -0.08(-0.58%) |
Nov 26, 2010 | 13.67 | 13.74 | 13.62 | 13.67 | 1,416,940 | -0.10(-0.75%) |
Nov 24, 2010 | 13.69 | 13.77 | 13.77 | 13.77 | 3,586,724 | +0.24(+1.81%) |
Nov 23, 2010 | 13.47 | 13.57 | 13.38 | 13.52 | 4,730,991 | -0.07(-0.54%) |
Nov 22, 2010 | 13.42 | 13.64 | 13.36 | 13.60 | 4,690,601 | +0.14(+1.03%) |
Nov 19, 2010 | 13.32 | 13.46 | 13.17 | 13.46 | 4,697,943 | +0.17(+1.28%) |
Nov 18, 2010 | 13.33 | 13.40 | 13.27 | 13.29 | 4,163,421 | +0.13(+1.00%) |
Nov 17, 2010 | 12.88 | 13.20 | 12.88 | 13.16 | 5,118,923 | +0.32(+2.46%) |
Nov 16, 2010 | 12.93 | 13.07 | 12.75 | 12.84 | 6,111,571 | -0.16(-1.25%) |
Nov 15, 2010 | 13.01 | 13.22 | 12.96 | 13.00 | 5,688,683 | +0.07(+0.50%) |
Nov 12, 2010 | 13.12 | 13.21 | 12.91 | 12.94 | 5,548,460 | -0.24(-1.85%) |
Nov 11, 2010 | 13.04 | 13.21 | 13.00 | 13.18 | 7,697,869 | +0.07(+0.53%) |
Nov 10, 2010 | 13.37 | 13.38 | 13.02 | 13.11 | 13,493,769 | -0.42(-3.13%) |
Nov 09, 2010 | 13.78 | 13.78 | 13.49 | 13.54 | 5,408,336 | -0.25(-1.79%) |
Nov 08, 2010 | 13.82 | 13.82 | 13.66 | 13.78 | 4,590,664 | -0.07(-0.51%) |
Nov 05, 2010 | 13.64 | 13.94 | 13.64 | 13.85 | 4,243,172 | +0.23(+1.72%) |
Nov 04, 2010 | 13.73 | 13.75 | 13.58 | 13.62 | 6,587,380 | +0.07(+0.51%) |
Nov 03, 2010 | 13.63 | 13.64 | 13.36 | 13.55 | 5,205,102 | -0.04(-0.26%) |
Nov 02, 2010 | 13.70 | 13.78 | 13.58 | 13.59 | 3,747,188 | +0.01(+0.07%) |
Nov 01, 2010 | 13.65 | 13.75 | 13.47 | 13.58 | 3,256,964 | +0.00(+0.04%) |
Oct 29, 2010 | 13.66 | 13.75 | 13.54 | 13.57 | 6,541,887 | -0.10(-0.72%) |
Oct 28, 2010 | 13.61 | 13.68 | 13.44 | 13.67 | 7,961,152 | +0.15(+1.12%) |
Oct 27, 2010 | 13.83 | 13.84 | 13.30 | 13.52 | 10,847,494 | -0.38(-2.74%) |
Oct 25, 2010 | 14.12 | 14.12 | 13.88 | 13.90 | 5,060,132 | -0.12(-0.87%) |
Oct 22, 2010 | 13.94 | 14.08 | 13.88 | 14.02 | 5,667,295 | +0.13(+0.95%) |
Oct 21, 2010 | 13.81 | 14.56 | 13.62 | 13.89 | 14,000,265 | -0.37(-2.60%) |
Oct 20, 2010 | 14.06 | 14.30 | 14.00 | 14.26 | 10,930,452 | +0.30(+2.16%) |
Oct 19, 2010 | 13.93 | 14.09 | 13.86 | 13.96 | 5,275,621 | -0.16(-1.11%) |
Oct 18, 2010 | 14.04 | 14.14 | 13.95 | 14.11 | 4,127,183 | +0.10(+0.70%) |
Oct 15, 2010 | 14.15 | 14.15 | 13.92 | 14.02 | 4,327,989 | +0.00(+0.03%) |
Oct 14, 2010 | 13.80 | 14.04 | 13.80 | 14.01 | 5,440,041 | +0.21(+1.54%) |
Oct 13, 2010 | 13.94 | 13.97 | 13.78 | 13.80 | 4,695,060 | -0.04(-0.27%) |
Oct 12, 2010 | 13.86 | 13.88 | 13.67 | 13.84 | 5,107,318 | -0.06(-0.43%) |
Oct 11, 2010 | 13.71 | 13.96 | 13.71 | 13.90 | 4,941,739 | +0.15(+1.08%) |
Oct 08, 2010 | 13.75 | 13.81 | 13.39 | 13.75 | 4,368,115 | +0.30(+2.26%) |
Oct 07, 2010 | 13.50 | 13.52 | 13.36 | 13.45 | 3,824,221 | +0.03(+0.19%) |
Oct 06, 2010 | 13.45 | 13.49 | 13.33 | 13.42 | 3,687,747 | -0.05(-0.35%) |
Oct 05, 2010 | 13.30 | 13.51 | 13.21 | 13.47 | 5,586,642 | +0.29(+2.21%) |
Oct 04, 2010 | 13.18 | 13.30 | 13.11 | 13.17 | 5,376,698 | -0.00(-0.01%) |
Oct 01, 2010 | 13.18 | 13.34 | 13.10 | 13.18 | 4,681,615 | -0.03(-0.25%) |
Sep 30, 2010 | 13.21 | 13.35 | 13.10 | 13.21 | 25,761 | +0.03(+0.21%) |
Sep 29, 2010 | 13.09 | 13.26 | 13.05 | 13.18 | 4,125,601 | +0.02(+0.16%) |
Sep 28, 2010 | 12.99 | 13.19 | 12.80 | 13.16 | 3,784,058 | +0.17(+1.32%) |
Sep 27, 2010 | 12.92 | 13.04 | 12.84 | 12.99 | 4,511,828 | +0.11(+0.82%) |
Sep 24, 2010 | 12.77 | 12.88 | 12.76 | 12.88 | 4,883,211 | +0.28(+2.21%) |
Sep 23, 2010 | 12.61 | 12.71 | 12.56 | 12.60 | 3,501,497 | -0.10(-0.81%) |
Sep 22, 2010 | 12.83 | 12.88 | 12.64 | 12.71 | 4,716,209 | -0.08(-0.64%) |
Sep 21, 2010 | 12.88 | 12.89 | 12.73 | 12.79 | 5,191,240 | -0.08(-0.61%) |
Sep 20, 2010 | 12.69 | 12.88 | 12.68 | 12.87 | 3,691,911 | +0.23(+1.86%) |
Sep 17, 2010 | 12.63 | 12.75 | 12.59 | 12.63 | 4,927,815 | -0.09(-0.72%) |
Sep 15, 2010 | 12.54 | 12.74 | 12.51 | 12.72 | 3,910,676 | +0.14(+1.10%) |
Sep 14, 2010 | 12.41 | 12.63 | 12.39 | 12.58 | 3,988,102 | +0.16(+1.29%) |
Sep 13, 2010 | 12.40 | 12.49 | 12.35 | 12.42 | 3,490,523 | +0.11(+0.93%) |
Sep 10, 2010 | 12.30 | 12.36 | 12.21 | 12.31 | 3,088,447 | +0.07(+0.59%) |
Sep 09, 2010 | 12.39 | 12.45 | 12.20 | 12.24 | 2,755,393 | -0.00(-0.03%) |
Sep 08, 2010 | 12.18 | 12.36 | 12.13 | 12.24 | 5,500,893 | +0.14(+1.16%) |
Sep 07, 2010 | 12.19 | 12.23 | 12.09 | 12.10 | 4,723,687 | -0.12(-0.99%) |
Sep 03, 2010 | 12.17 | 12.24 | 12.04 | 12.22 | 6,107,208 | +0.21(+1.76%) |
Sep 02, 2010 | 11.85 | 12.05 | 11.85 | 12.01 | 1,156 | +0.16(+1.39%) |