Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.52 | 13.53 | 13.30 | 13.30 | 7,636,799 | -0.63(-4.54%) |
Oct 28, 2011 | 13.81 | 13.96 | 13.78 | 13.93 | 9,282,136 | -0.16(-1.15%) |
Oct 27, 2011 | 13.96 | 14.18 | 13.81 | 14.09 | 9,375,794 | +0.96(+7.29%) |
Oct 26, 2011 | 13.13 | 13.17 | 12.86 | 13.13 | 7,438,915 | +0.18(+1.43%) |
Oct 25, 2011 | 13.12 | 13.16 | 12.92 | 12.95 | 12,975,955 | -0.36(-2.69%) |
Oct 24, 2011 | 13.06 | 13.36 | 13.06 | 13.31 | 7,671,929 | +0.41(+3.21%) |
Oct 21, 2011 | 12.78 | 12.92 | 12.72 | 12.89 | 15,939,931 | +0.27(+2.13%) |
Oct 20, 2011 | 12.62 | 12.66 | 12.38 | 12.62 | 6,900,707 | -0.03(-0.27%) |
Oct 19, 2011 | 12.84 | 12.94 | 12.60 | 12.66 | 5,867,374 | -0.24(-1.82%) |
Oct 18, 2011 | 12.63 | 13.02 | 12.46 | 12.89 | 9,263,380 | +0.19(+1.50%) |
Oct 17, 2011 | 12.92 | 12.94 | 12.65 | 12.70 | 11,982,649 | -0.36(-2.74%) |
Oct 14, 2011 | 12.99 | 13.08 | 12.93 | 13.06 | 5,206,229 | +0.26(+2.06%) |
Oct 13, 2011 | 12.69 | 12.83 | 12.56 | 12.80 | 5,831,187 | +0.04(+0.35%) |
Oct 12, 2011 | 12.75 | 12.94 | 12.71 | 12.75 | 8,209,950 | +0.22(+1.79%) |
Oct 11, 2011 | 12.36 | 12.54 | 12.33 | 12.53 | 8,459,165 | -0.03(-0.22%) |
Oct 10, 2011 | 12.39 | 12.59 | 12.38 | 12.56 | 7,995,849 | +0.55(+4.62%) |
Oct 07, 2011 | 12.24 | 12.26 | 11.92 | 12.00 | 13,302,081 | +0.07(+0.61%) |
Oct 06, 2011 | 11.83 | 11.96 | 11.81 | 11.93 | 8,267,126 | +0.50(+4.36%) |
Oct 05, 2011 | 11.26 | 11.47 | 11.15 | 11.43 | 10,981,471 | +0.32(+2.87%) |
Oct 04, 2011 | 10.72 | 11.12 | 10.59 | 11.11 | 15,095,696 | +0.25(+2.27%) |
Oct 03, 2011 | 11.10 | 11.25 | 10.85 | 10.87 | 11,355,990 | -0.37(-3.29%) |
Sep 30, 2011 | 11.34 | 11.50 | 11.22 | 11.24 | 7,357,759 | -0.39(-3.33%) |
Sep 29, 2011 | 11.76 | 11.86 | 11.39 | 11.62 | 8,676,320 | +0.04(+0.39%) |
Sep 28, 2011 | 11.91 | 12.00 | 11.55 | 11.58 | 7,887,384 | -0.32(-2.68%) |
Sep 27, 2011 | 12.00 | 12.13 | 11.83 | 11.90 | 9,448,167 | +0.36(+3.11%) |
Sep 26, 2011 | 11.39 | 11.56 | 11.18 | 11.54 | 14,351,136 | +0.30(+2.64%) |
Sep 23, 2011 | 11.17 | 11.37 | 11.15 | 11.24 | 13,527,731 | +0.08(+0.70%) |
Sep 22, 2011 | 11.26 | 11.31 | 11.00 | 11.16 | 15,074,701 | -0.65(-5.50%) |
Sep 21, 2011 | 12.27 | 12.30 | 11.80 | 11.81 | 8,110,100 | -0.45(-3.65%) |
Sep 20, 2011 | 12.39 | 12.51 | 12.25 | 12.26 | 8,707,493 | -0.07(-0.59%) |
Sep 19, 2011 | 12.28 | 12.40 | 12.17 | 12.33 | 5,694,427 | -0.36(-2.82%) |
Sep 16, 2011 | 12.69 | 12.74 | 12.57 | 12.69 | 5,016,964 | +0.10(+0.80%) |
Sep 15, 2011 | 12.55 | 12.61 | 12.42 | 12.59 | 7,786,834 | +0.22(+1.77%) |
Sep 14, 2011 | 12.32 | 12.50 | 12.09 | 12.37 | 10,439,982 | -0.11(-0.90%) |
Sep 13, 2011 | 12.41 | 12.52 | 12.32 | 12.48 | 13,246,797 | +0.03(+0.22%) |
Sep 12, 2011 | 12.28 | 12.47 | 12.16 | 12.46 | 9,911,562 | -0.19(-1.51%) |
Sep 09, 2011 | 12.86 | 12.89 | 12.56 | 12.65 | 18,194,180 | -0.41(-3.17%) |
Sep 08, 2011 | 13.13 | 13.29 | 13.02 | 13.06 | 10,509,690 | -0.29(-2.14%) |
Sep 07, 2011 | 13.17 | 13.36 | 13.15 | 13.35 | 6,219,583 | +0.50(+3.88%) |
Sep 06, 2011 | 12.68 | 12.87 | 12.64 | 12.85 | 12,921,664 | -0.30(-2.30%) |
Sep 02, 2011 | 13.16 | 13.27 | 13.08 | 13.15 | 6,610,824 | -0.34(-2.53%) |
Sep 01, 2011 | 13.56 | 13.69 | 13.48 | 13.49 | 10,606,953 | -0.14(-1.03%) |
Aug 31, 2011 | 13.64 | 13.75 | 13.53 | 13.63 | 6,937,035 | +0.12(+0.91%) |
Aug 30, 2011 | 13.36 | 13.57 | 13.28 | 13.51 | 15,608,761 | -0.01(-0.09%) |
Aug 29, 2011 | 13.36 | 13.53 | 13.36 | 13.52 | 4,787,785 | +0.38(+2.86%) |
Aug 26, 2011 | 12.86 | 13.20 | 12.66 | 13.15 | 9,064,473 | +0.32(+2.49%) |
Aug 25, 2011 | 13.07 | 13.13 | 12.78 | 12.83 | 11,599,841 | -0.21(-1.63%) |
Aug 24, 2011 | 12.94 | 13.11 | 12.84 | 13.04 | 7,668,414 | -0.06(-0.47%) |
Aug 23, 2011 | 12.80 | 13.15 | 12.74 | 13.10 | 12,662,461 | +0.58(+4.61%) |
Aug 22, 2011 | 12.82 | 12.82 | 12.50 | 12.52 | 16,136,278 | +0.02(+0.13%) |
Aug 19, 2011 | 12.55 | 12.85 | 12.47 | 12.51 | 9,447,401 | -0.16(-1.24%) |
Aug 18, 2011 | 12.81 | 12.82 | 12.47 | 12.66 | 17,320,166 | -0.63(-4.72%) |
Aug 17, 2011 | 13.34 | 13.46 | 13.18 | 13.29 | 11,131,033 | +0.23(+1.76%) |
Aug 16, 2011 | 12.99 | 13.17 | 12.87 | 13.06 | 16,518,092 | -0.27(-2.06%) |
Aug 15, 2011 | 13.18 | 13.36 | 13.17 | 13.34 | 9,155,132 | +0.54(+4.25%) |
Aug 12, 2011 | 12.83 | 12.90 | 12.67 | 12.79 | 14,316,100 | +0.07(+0.57%) |
Aug 11, 2011 | 12.26 | 12.89 | 12.22 | 12.72 | 22,607,166 | +0.72(+5.97%) |
Aug 10, 2011 | 12.33 | 12.38 | 11.98 | 12.00 | 18,041,568 | -0.59(-4.71%) |
Aug 09, 2011 | 12.41 | 12.60 | 11.71 | 12.60 | 27,832,102 | +1.12(+9.76%) |
Aug 08, 2011 | 11.96 | 12.14 | 11.45 | 11.48 | 19,928,678 | -1.00(-8.03%) |
Aug 05, 2011 | 12.70 | 12.71 | 12.11 | 12.48 | 22,083,548 | -0.12(-0.98%) |
Aug 04, 2011 | 13.07 | 13.09 | 12.58 | 12.60 | 13,194,574 | -0.96(-7.06%) |
Aug 03, 2011 | 13.52 | 13.58 | 13.25 | 13.56 | 12,708,075 | -0.15(-1.10%) |
Aug 02, 2011 | 13.93 | 14.00 | 13.70 | 13.71 | 10,642,062 | -0.43(-3.01%) |
Aug 01, 2011 | 14.43 | 14.44 | 14.01 | 14.14 | 14,420,349 | +0.02(+0.12%) |
Jul 29, 2011 | 14.04 | 14.22 | 14.00 | 14.12 | 7,431,802 | -0.14(-0.98%) |
Jul 28, 2011 | 14.36 | 14.43 | 14.23 | 14.26 | 4,524,203 | -0.12(-0.86%) |
Jul 27, 2011 | 14.60 | 14.60 | 14.33 | 14.38 | 8,358,501 | -0.17(-1.15%) |
Jul 26, 2011 | 14.57 | 14.62 | 14.48 | 14.55 | 4,732,032 | +0.13(+0.93%) |
Jul 25, 2011 | 14.39 | 14.48 | 14.35 | 14.42 | 5,606,978 | -0.19(-1.30%) |
Jul 22, 2011 | 14.59 | 14.62 | 14.57 | 14.61 | 3,772,988 | +0.10(+0.70%) |
Jul 21, 2011 | 14.35 | 14.58 | 14.32 | 14.51 | 8,603,055 | +0.24(+1.65%) |
Jul 20, 2011 | 14.30 | 14.32 | 14.22 | 14.27 | 4,347,067 | +0.16(+1.15%) |
Jul 19, 2011 | 14.01 | 14.16 | 13.99 | 14.11 | 8,879,164 | +0.33(+2.40%) |
Jul 18, 2011 | 13.83 | 13.86 | 13.68 | 13.78 | 6,233,697 | -0.14(-1.01%) |
Jul 15, 2011 | 13.95 | 13.97 | 13.82 | 13.92 | 6,803,950 | -0.08(-0.60%) |
Jul 14, 2011 | 14.18 | 14.24 | 13.97 | 14.00 | 7,871,804 | -0.18(-1.30%) |
Jul 13, 2011 | 14.12 | 14.34 | 14.08 | 14.19 | 9,469,576 | +0.26(+1.89%) |
Jul 12, 2011 | 13.95 | 14.08 | 13.90 | 13.92 | 6,485,714 | -0.20(-1.43%) |
Jul 11, 2011 | 14.22 | 14.27 | 14.08 | 14.13 | 5,684,509 | -0.41(-2.81%) |
Jul 08, 2011 | 14.47 | 14.54 | 14.41 | 14.53 | 5,652,044 | -0.07(-0.50%) |
Jul 07, 2011 | 14.56 | 14.67 | 14.55 | 14.61 | 7,483,099 | +0.25(+1.72%) |
Jul 06, 2011 | 14.35 | 14.41 | 14.29 | 14.36 | 5,486,653 | -0.10(-0.66%) |
Jul 05, 2011 | 14.48 | 14.51 | 14.40 | 14.46 | 7,637,942 | -0.24(-1.64%) |
Jul 01, 2011 | 14.45 | 14.72 | 14.40 | 14.70 | 6,300,022 | +0.11(+0.73%) |
Jun 30, 2011 | 14.55 | 14.64 | 14.52 | 14.59 | 5,620,521 | +0.32(+2.24%) |
Jun 29, 2011 | 14.22 | 14.34 | 14.14 | 14.27 | 9,109,462 | +0.22(+1.55%) |
Jun 28, 2011 | 13.87 | 14.06 | 13.84 | 14.05 | 9,761,320 | +0.27(+1.99%) |
Jun 27, 2011 | 13.68 | 13.82 | 13.63 | 13.78 | 5,989,702 | -0.02(-0.16%) |
Jun 24, 2011 | 13.97 | 13.98 | 13.77 | 13.80 | 4,630,100 | -0.15(-1.04%) |
Jun 23, 2011 | 13.73 | 13.95 | 13.63 | 13.95 | 13,118,413 | -0.08(-0.56%) |
Jun 22, 2011 | 14.05 | 14.20 | 14.01 | 14.02 | 4,821,714 | -0.11(-0.81%) |
Jun 21, 2011 | 14.00 | 14.16 | 14.00 | 14.14 | 6,922,083 | +0.25(+1.78%) |
Jun 20, 2011 | 13.88 | 13.91 | 13.84 | 13.89 | 12,940,186 | -0.10(-0.71%) |
Jun 17, 2011 | 14.03 | 14.06 | 13.88 | 13.99 | 14,121,009 | +0.17(+1.19%) |
Jun 16, 2011 | 13.79 | 13.89 | 13.70 | 13.83 | 10,196,336 | -0.13(-0.91%) |
Jun 15, 2011 | 14.14 | 14.20 | 13.89 | 13.95 | 10,711,707 | -0.40(-2.76%) |
Jun 14, 2011 | 14.28 | 14.41 | 14.27 | 14.35 | 9,023,586 | +0.36(+2.60%) |
Jun 13, 2011 | 14.03 | 14.09 | 13.88 | 13.99 | 6,200,042 | +0.04(+0.28%) |
Jun 10, 2011 | 14.12 | 14.14 | 13.90 | 13.95 | 12,189,993 | -0.29(-2.01%) |
Jun 09, 2011 | 14.12 | 14.29 | 14.10 | 14.23 | 6,174,204 | +0.19(+1.33%) |
Jun 08, 2011 | 14.08 | 14.14 | 14.01 | 14.05 | 8,379,367 | -0.26(-1.81%) |
Jun 07, 2011 | 14.36 | 14.42 | 14.29 | 14.30 | 6,207,546 | +0.11(+0.78%) |
Jun 06, 2011 | 14.34 | 14.35 | 14.17 | 14.19 | 9,528,043 | -0.06(-0.42%) |
Jun 03, 2011 | 14.08 | 14.40 | 14.08 | 14.25 | 9,396,500 | -0.03(-0.23%) |
May 24, 2011 | 14.32 | 14.38 | 14.23 | 14.29 | 5,622,255 | +0.10(+0.70%) |
May 23, 2011 | 14.17 | 14.25 | 14.11 | 14.19 | 14,016,873 | -0.47(-3.19%) |
May 20, 2011 | 14.71 | 14.78 | 14.55 | 14.66 | 6,273,073 | -0.14(-0.97%) |
May 19, 2011 | 14.84 | 14.88 | 14.70 | 14.80 | 8,198,908 | +0.13(+0.86%) |
May 18, 2011 | 14.52 | 14.71 | 14.48 | 14.67 | 9,107,711 | +0.13(+0.91%) |
May 17, 2011 | 14.39 | 14.57 | 14.29 | 14.54 | 9,076,772 | +0.12(+0.80%) |
May 16, 2011 | 14.44 | 14.61 | 14.36 | 14.43 | 12,901,504 | -0.01(-0.04%) |
May 13, 2011 | 14.62 | 14.64 | 14.32 | 14.43 | 8,291,716 | -0.23(-1.58%) |
May 12, 2011 | 14.55 | 14.71 | 14.43 | 14.66 | 8,795,725 | -0.09(-0.60%) |
May 11, 2011 | 15.03 | 15.05 | 14.67 | 14.75 | 12,342,631 | -0.30(-1.98%) |
May 10, 2011 | 14.92 | 15.07 | 14.89 | 15.05 | 10,981,950 | +0.08(+0.52%) |
May 09, 2011 | 14.86 | 14.99 | 14.80 | 14.97 | 4,241,257 | +0.17(+1.15%) |
May 06, 2011 | 14.97 | 15.04 | 14.71 | 14.80 | 10,809,343 | +0.26(+1.78%) |
May 05, 2011 | 14.70 | 14.77 | 14.45 | 14.54 | 14,945,316 | -0.23(-1.53%) |
May 04, 2011 | 15.01 | 15.02 | 14.72 | 14.77 | 8,940,884 | -0.37(-2.47%) |
May 03, 2011 | 15.21 | 15.28 | 15.04 | 15.14 | 7,650,729 | -0.24(-1.54%) |
May 02, 2011 | 15.37 | 15.39 | 15.35 | 15.38 | 5,037,559 | -0.19(-1.20%) |
Apr 29, 2011 | 15.44 | 15.57 | 15.41 | 15.57 | 11,960,714 | -0.04(-0.28%) |
Apr 28, 2011 | 15.49 | 15.61 | 15.44 | 15.61 | 7,434,804 | +0.04(+0.25%) |
Apr 27, 2011 | 15.46 | 15.60 | 15.33 | 15.57 | 9,664,130 | +0.03(+0.21%) |
Apr 26, 2011 | 15.46 | 15.59 | 15.42 | 15.54 | 9,523,461 | +0.08(+0.53%) |
Apr 25, 2011 | 15.47 | 15.48 | 15.36 | 15.46 | 5,511,264 | +0.02(+0.11%) |
Apr 21, 2011 | 15.35 | 15.44 | 15.32 | 15.44 | 4,937,754 | +0.18(+1.19%) |
Apr 20, 2011 | 15.22 | 15.31 | 15.21 | 15.26 | 5,576,323 | +0.44(+2.97%) |
Apr 19, 2011 | 14.76 | 14.84 | 14.72 | 14.82 | 5,127,924 | +0.02(+0.15%) |
Apr 18, 2011 | 14.81 | 14.81 | 14.60 | 14.79 | 6,770,331 | -0.20(-1.32%) |
Apr 15, 2011 | 14.98 | 15.04 | 14.92 | 14.99 | 7,223,174 | -0.07(-0.48%) |
Apr 14, 2011 | 14.90 | 15.09 | 14.86 | 15.06 | 6,717,873 | +0.03(+0.22%) |
Apr 13, 2011 | 15.06 | 15.12 | 14.94 | 15.03 | 5,532,913 | +0.12(+0.78%) |
Apr 12, 2011 | 15.06 | 15.06 | 14.87 | 14.92 | 5,798,504 | -0.29(-1.92%) |
Apr 11, 2011 | 15.37 | 15.39 | 15.18 | 15.21 | 5,275,737 | +0.03(+0.22%) |
Apr 08, 2011 | 15.26 | 15.28 | 15.11 | 15.17 | 5,982,958 | +0.15(+1.03%) |
Apr 07, 2011 | 15.08 | 15.13 | 14.90 | 15.02 | 7,093,414 | -0.01(-0.07%) |
Apr 06, 2011 | 14.99 | 15.08 | 14.97 | 15.03 | 10,170,945 | +0.24(+1.60%) |
Apr 05, 2011 | 14.72 | 14.85 | 14.71 | 14.79 | 4,988,997 | -0.02(-0.11%) |
Apr 04, 2011 | 14.78 | 14.81 | 14.72 | 14.81 | 4,947,385 | -0.02(-0.11%) |
Apr 01, 2011 | 14.77 | 14.88 | 14.70 | 14.83 | 10,695,989 | +0.17(+1.16%) |
Mar 31, 2011 | 14.62 | 14.72 | 14.59 | 14.66 | 8,564,114 | +0.04(+0.30%) |
Mar 30, 2011 | 14.56 | 14.64 | 14.52 | 14.61 | 6,685,231 | +0.21(+1.45%) |
Mar 29, 2011 | 14.18 | 14.42 | 14.16 | 14.40 | 9,800,788 | +0.23(+1.59%) |
Mar 28, 2011 | 14.19 | 14.26 | 14.17 | 14.18 | 7,022,705 | -0.01(-0.08%) |
Mar 25, 2011 | 14.17 | 14.28 | 14.13 | 14.19 | 7,798,006 | +0.06(+0.43%) |
Mar 24, 2011 | 14.05 | 14.17 | 13.99 | 14.13 | 8,001,265 | +0.28(+2.03%) |
Mar 23, 2011 | 13.71 | 13.91 | 13.67 | 13.85 | 6,152,644 | +0.11(+0.80%) |
Mar 22, 2011 | 13.77 | 13.80 | 13.72 | 13.74 | 5,866,530 | +0.00(+0.00%) |
Mar 21, 2011 | 13.73 | 13.76 | 13.72 | 13.74 | 6,926,949 | +0.30(+2.25%) |
Mar 18, 2011 | 13.46 | 13.48 | 13.37 | 13.43 | 12,760,468 | +0.36(+2.78%) |
Mar 17, 2011 | 13.14 | 13.18 | 13.02 | 13.07 | 7,348,298 | +0.16(+1.24%) |
Mar 16, 2011 | 13.15 | 13.20 | 12.76 | 12.91 | 14,589,507 | -0.30(-2.29%) |
Mar 15, 2011 | 13.12 | 13.27 | 13.10 | 13.21 | 15,108,076 | -0.39(-2.87%) |
Mar 14, 2011 | 13.53 | 13.61 | 13.44 | 13.61 | 6,583,486 | -0.14(-1.04%) |
Mar 11, 2011 | 13.46 | 13.78 | 13.45 | 13.75 | 8,085,198 | +0.16(+1.18%) |
Mar 10, 2011 | 13.69 | 13.70 | 13.57 | 13.59 | 8,249,969 | -0.48(-3.44%) |
Mar 09, 2011 | 14.07 | 14.12 | 14.00 | 14.07 | 6,967,421 | -0.09(-0.66%) |
Mar 08, 2011 | 14.06 | 14.23 | 14.01 | 14.17 | 9,356,921 | +0.10(+0.74%) |
Mar 07, 2011 | 14.26 | 14.28 | 13.98 | 14.06 | 6,046,112 | -0.23(-1.58%) |
Mar 04, 2011 | 14.32 | 14.33 | 14.16 | 14.29 | 9,257,107 | -0.09(-0.61%) |
Mar 03, 2011 | 14.30 | 14.38 | 14.25 | 14.38 | 5,815,805 | +0.15(+1.05%) |
Mar 02, 2011 | 14.14 | 14.28 | 14.14 | 14.23 | 8,130,653 | +0.17(+1.21%) |
Mar 01, 2011 | 14.32 | 14.34 | 14.04 | 14.06 | 10,087,726 | -0.32(-2.22%) |
Feb 28, 2011 | 14.34 | 14.40 | 14.31 | 14.38 | 3,900,564 | +0.04(+0.31%) |
Feb 25, 2011 | 14.22 | 14.34 | 14.22 | 14.33 | 4,378,965 | +0.28(+1.96%) |
Feb 24, 2011 | 14.06 | 14.12 | 13.91 | 14.06 | 5,917,529 | +0.06(+0.43%) |
Feb 23, 2011 | 14.00 | 14.06 | 13.86 | 14.00 | 5,685,304 | +0.05(+0.39%) |
Feb 22, 2011 | 14.11 | 14.17 | 13.90 | 13.94 | 6,908,761 | -0.52(-3.62%) |
Feb 18, 2011 | 14.43 | 14.51 | 14.40 | 14.46 | 5,631,623 | -0.02(-0.15%) |
Feb 17, 2011 | 14.32 | 14.51 | 14.29 | 14.49 | 12,178,515 | +0.16(+1.11%) |
Feb 16, 2011 | 14.23 | 14.38 | 14.21 | 14.33 | 8,171,365 | +0.14(+0.97%) |
Feb 15, 2011 | 14.25 | 14.28 | 14.16 | 14.19 | 5,524,257 | -0.14(-1.00%) |
Feb 14, 2011 | 14.27 | 14.34 | 14.25 | 14.33 | 4,488,564 | +0.13(+0.93%) |
Feb 11, 2011 | 14.08 | 14.24 | 14.07 | 14.20 | 6,297,425 | -0.04(-0.27%) |
Feb 10, 2011 | 14.16 | 14.24 | 14.12 | 14.24 | 13,758,240 | -0.06(-0.42%) |
Feb 09, 2011 | 14.29 | 14.34 | 14.21 | 14.30 | 3,817,240 | -0.07(-0.50%) |
Feb 08, 2011 | 14.30 | 14.41 | 14.27 | 14.37 | 6,040,930 | +0.08(+0.58%) |
Feb 07, 2011 | 14.27 | 14.35 | 14.26 | 14.29 | 3,946,569 | +0.05(+0.35%) |
Feb 04, 2011 | 14.30 | 14.32 | 14.16 | 14.24 | 6,045,144 | +0.13(+0.90%) |
Feb 03, 2011 | 14.02 | 14.13 | 13.93 | 14.11 | 4,417,423 | +0.19(+1.34%) |
Feb 02, 2011 | 13.90 | 13.95 | 13.87 | 13.92 | 4,802,372 | -0.04(-0.31%) |
Feb 01, 2011 | 13.86 | 14.04 | 13.84 | 13.97 | 7,442,409 | +0.28(+2.01%) |
Jan 31, 2011 | 13.62 | 13.73 | 13.59 | 13.69 | 6,417,395 | +0.17(+1.22%) |
Jan 28, 2011 | 13.77 | 13.80 | 13.49 | 13.53 | 6,861,560 | -0.25(-1.84%) |
Jan 27, 2011 | 13.76 | 13.80 | 13.69 | 13.78 | 9,976,997 | -0.04(-0.28%) |
Jan 26, 2011 | 13.76 | 13.86 | 13.72 | 13.82 | 10,893,221 | +0.10(+0.76%) |
Jan 25, 2011 | 13.64 | 13.72 | 13.56 | 13.72 | 8,111,373 | -0.07(-0.48%) |
Jan 24, 2011 | 13.63 | 13.84 | 13.62 | 13.78 | 2,611,190 | +0.21(+1.58%) |
Jan 21, 2011 | 13.63 | 13.64 | 13.53 | 13.57 | 3,941,827 | -0.01(-0.08%) |
Jan 20, 2011 | 13.56 | 13.61 | 13.43 | 13.58 | 6,357,625 | -0.23(-1.67%) |
Jan 19, 2011 | 13.95 | 13.97 | 13.75 | 13.81 | 3,361,824 | -0.01(-0.08%) |
Jan 18, 2011 | 13.78 | 13.83 | 13.74 | 13.82 | 4,485,918 | +0.12(+0.84%) |
Jan 14, 2011 | 13.62 | 13.73 | 13.61 | 13.70 | 4,887,183 | +0.01(+0.04%) |
Jan 13, 2011 | 13.76 | 13.83 | 13.66 | 13.70 | 7,028,851 | +0.09(+0.69%) |
Jan 12, 2011 | 13.57 | 13.64 | 13.50 | 13.61 | 9,560,295 | +0.17(+1.23%) |
Jan 11, 2011 | 13.41 | 13.47 | 13.36 | 13.44 | 7,546,106 | -0.02(-0.16%) |
Jan 10, 2011 | 13.38 | 13.49 | 13.31 | 13.46 | 7,010,030 | +0.02(+0.12%) |
Jan 07, 2011 | 13.49 | 13.52 | 13.31 | 13.45 | 8,524,341 | -0.05(-0.37%) |
Jan 06, 2011 | 13.60 | 13.62 | 13.43 | 13.50 | 8,008,067 | -0.14(-1.01%) |
Jan 05, 2011 | 13.51 | 13.65 | 13.49 | 13.63 | 5,182,347 | -0.09(-0.68%) |
Jan 04, 2011 | 13.80 | 13.81 | 13.60 | 13.73 | 7,764,291 | -0.36(-2.58%) |
Jan 03, 2011 | 14.07 | 14.17 | 14.02 | 14.09 | 3,980,024 | +0.08(+0.59%) |
Dec 31, 2010 | 13.89 | 14.03 | 13.87 | 14.01 | 1,990,927 | +0.01(+0.08%) |
Dec 30, 2010 | 14.00 | 14.02 | 13.91 | 14.00 | 1,782,929 | -0.01(-0.04%) |
Dec 29, 2010 | 14.00 | 14.04 | 13.97 | 14.00 | 2,201,049 | +0.10(+0.75%) |
Dec 28, 2010 | 14.03 | 14.03 | 13.88 | 13.90 | 2,511,280 | +0.04(+0.28%) |
Dec 27, 2010 | 13.84 | 13.86 | 13.73 | 13.86 | 3,213,765 | -0.02(-0.12%) |
Dec 23, 2010 | 13.86 | 13.92 | 13.84 | 13.88 | 3,322,331 | +0.06(+0.44%) |
Dec 22, 2010 | 13.76 | 13.83 | 13.75 | 13.81 | 3,775,936 | +0.08(+0.60%) |
Dec 21, 2010 | 13.73 | 13.77 | 13.71 | 13.73 | 3,441,631 | +0.15(+1.12%) |
Dec 20, 2010 | 13.60 | 13.63 | 13.51 | 13.58 | 2,314,336 | +0.00(+0.00%) |
Dec 17, 2010 | 13.54 | 13.58 | 13.47 | 13.58 | 3,088,084 | -0.06(-0.47%) |
Dec 16, 2010 | 13.60 | 13.65 | 13.51 | 13.64 | 4,190,955 | +0.14(+1.07%) |
Dec 15, 2010 | 13.65 | 13.71 | 13.48 | 13.50 | 9,759,906 | -0.26(-1.87%) |
Dec 14, 2010 | 13.75 | 13.87 | 13.72 | 13.76 | 9,632,596 | +0.06(+0.47%) |
Dec 13, 2010 | 13.69 | 13.78 | 13.65 | 13.69 | 3,770,060 | +0.16(+1.19%) |
Dec 10, 2010 | 13.53 | 13.55 | 13.47 | 13.53 | 2,805,037 | +0.10(+0.76%) |
Dec 09, 2010 | 13.49 | 13.50 | 13.36 | 13.43 | 4,729,110 | +0.12(+0.93%) |
Dec 08, 2010 | 13.36 | 13.37 | 13.17 | 13.31 | 8,383,999 | -0.09(-0.64%) |
Dec 07, 2010 | 13.63 | 13.65 | 13.39 | 13.39 | 5,621,965 | +0.02(+0.16%) |
Dec 06, 2010 | 13.36 | 13.42 | 13.32 | 13.37 | 4,396,395 | -0.08(-0.60%) |
Dec 03, 2010 | 13.32 | 13.49 | 13.32 | 13.45 | 5,753,769 | +0.17(+1.25%) |
Dec 02, 2010 | 13.08 | 13.34 | 13.06 | 13.28 | 6,517,899 | +0.31(+2.36%) |
Dec 01, 2010 | 12.85 | 13.00 | 12.82 | 12.98 | 8,723,369 | +0.35(+2.76%) |
Nov 30, 2010 | 12.59 | 12.74 | 12.58 | 12.63 | 14,489,428 | -0.21(-1.67%) |
Nov 29, 2010 | 12.70 | 12.85 | 12.60 | 12.84 | 13,260,054 | +0.14(+1.14%) |
Nov 26, 2010 | 12.72 | 12.80 | 12.69 | 12.70 | 6,932,080 | -0.36(-2.76%) |
Nov 24, 2010 | 12.98 | 13.06 | 13.06 | 13.06 | 6,149,249 | +0.33(+2.57%) |
Nov 23, 2010 | 12.83 | 12.88 | 12.68 | 12.73 | 15,953,112 | -0.47(-3.58%) |
Nov 22, 2010 | 13.17 | 13.22 | 13.00 | 13.20 | 4,525,154 | -0.02(-0.12%) |
Nov 19, 2010 | 13.14 | 13.22 | 13.07 | 13.22 | 5,133,215 | -0.11(-0.81%) |
Nov 18, 2010 | 13.28 | 13.39 | 13.26 | 13.33 | 6,693,562 | +0.27(+2.06%) |
Nov 17, 2010 | 13.05 | 13.13 | 13.00 | 13.06 | 6,898,246 | +0.00(+0.00%) |
Nov 16, 2010 | 13.27 | 13.27 | 12.97 | 13.06 | 10,759,367 | -0.37(-2.72%) |
Nov 15, 2010 | 13.43 | 13.49 | 13.31 | 13.42 | 6,847,054 | +0.11(+0.85%) |
Nov 12, 2010 | 13.48 | 13.52 | 13.21 | 13.31 | 6,141,881 | -0.26(-1.94%) |
Nov 11, 2010 | 13.61 | 13.61 | 13.50 | 13.57 | 10,430,512 | -0.16(-1.13%) |
Nov 10, 2010 | 13.64 | 13.74 | 13.49 | 13.73 | 7,690,322 | +0.06(+0.43%) |
Nov 09, 2010 | 13.97 | 13.99 | 13.64 | 13.67 | 12,650,147 | -0.30(-2.15%) |
Nov 08, 2010 | 13.89 | 14.01 | 13.86 | 13.97 | 5,382,100 | -0.13(-0.95%) |
Nov 05, 2010 | 14.07 | 14.15 | 14.04 | 14.11 | 8,728,830 | +0.02(+0.11%) |
Nov 04, 2010 | 13.98 | 14.10 | 13.94 | 14.09 | 9,757,424 | +0.46(+3.35%) |
Nov 03, 2010 | 13.54 | 13.65 | 13.36 | 13.63 | 7,789,318 | +0.11(+0.83%) |
Nov 02, 2010 | 13.55 | 13.58 | 13.50 | 13.52 | 6,671,708 | +0.29(+2.19%) |