Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.38 | 23.38 | 22.71 | 22.87 | 6,575,569 | -0.73(-3.11%) |
Oct 28, 2011 | 23.07 | 24.37 | 23.07 | 23.60 | 9,601,327 | -0.39(-1.63%) |
Oct 27, 2011 | 24.48 | 24.76 | 23.33 | 23.99 | 19,121,558 | +0.11(+0.45%) |
Oct 26, 2011 | 24.39 | 24.41 | 23.25 | 23.89 | 8,531,904 | -0.08(-0.33%) |
Oct 25, 2011 | 24.22 | 24.35 | 23.76 | 23.96 | 7,205,846 | -0.46(-1.88%) |
Oct 24, 2011 | 23.38 | 24.43 | 23.38 | 24.42 | 7,487,585 | +1.33(+5.77%) |
Oct 21, 2011 | 23.13 | 23.66 | 22.80 | 23.09 | 8,350,742 | +0.17(+0.73%) |
Oct 20, 2011 | 23.01 | 23.30 | 22.33 | 22.93 | 7,327,063 | -0.21(-0.89%) |
Oct 19, 2011 | 23.89 | 24.08 | 23.08 | 23.13 | 6,298,137 | -0.87(-3.63%) |
Oct 18, 2011 | 23.57 | 24.28 | 23.30 | 24.00 | 7,036,301 | +0.67(+2.87%) |
Oct 17, 2011 | 23.87 | 24.09 | 23.26 | 23.33 | 4,712,142 | -0.70(-2.91%) |
Oct 14, 2011 | 23.59 | 24.03 | 23.45 | 24.03 | 4,877,614 | +0.70(+2.98%) |
Oct 13, 2011 | 23.15 | 23.39 | 22.85 | 23.34 | 5,782,665 | +0.10(+0.42%) |
Oct 12, 2011 | 23.23 | 23.49 | 23.01 | 23.24 | 6,014,629 | +0.22(+0.94%) |
Oct 11, 2011 | 23.00 | 23.36 | 22.75 | 23.02 | 5,740,610 | -0.08(-0.34%) |
Oct 10, 2011 | 22.26 | 23.10 | 21.79 | 23.10 | 7,501,878 | +1.19(+5.43%) |
Oct 07, 2011 | 22.08 | 22.23 | 21.72 | 21.91 | 7,289,113 | -0.18(-0.82%) |
Oct 06, 2011 | 21.58 | 22.09 | 20.42 | 22.09 | 12,717,091 | +1.57(+7.63%) |
Oct 05, 2011 | 19.89 | 20.58 | 19.66 | 20.53 | 9,243,181 | +0.68(+3.40%) |
Oct 04, 2011 | 19.08 | 19.85 | 18.60 | 19.85 | 8,042,129 | +0.50(+2.58%) |
Oct 03, 2011 | 19.96 | 20.37 | 19.35 | 19.35 | 6,678,023 | -0.68(-3.37%) |
Sep 30, 2011 | 20.00 | 20.56 | 19.91 | 20.03 | 6,861,542 | -0.17(-0.82%) |
Sep 29, 2011 | 20.95 | 21.20 | 19.66 | 20.19 | 8,289,762 | -0.38(-1.86%) |
Sep 28, 2011 | 21.67 | 21.76 | 20.54 | 20.58 | 6,587,164 | -0.89(-4.15%) |
Sep 27, 2011 | 21.71 | 21.90 | 21.35 | 21.47 | 11,783,739 | +0.16(+0.73%) |
Sep 26, 2011 | 21.07 | 21.62 | 20.75 | 21.31 | 10,162,577 | +0.50(+2.42%) |
Sep 23, 2011 | 20.28 | 20.93 | 20.10 | 20.81 | 6,982,396 | +0.48(+2.34%) |
Sep 22, 2011 | 20.85 | 20.95 | 20.04 | 20.33 | 10,141,723 | -1.17(-5.42%) |
Sep 21, 2011 | 22.52 | 22.83 | 21.49 | 21.50 | 9,092,962 | -0.94(-4.17%) |
Sep 20, 2011 | 22.46 | 23.08 | 22.27 | 22.43 | 6,949,101 | +0.03(+0.15%) |
Sep 19, 2011 | 22.20 | 22.52 | 22.01 | 22.40 | 6,971,953 | -0.14(-0.61%) |
Sep 16, 2011 | 22.50 | 22.66 | 22.23 | 22.53 | 9,080,425 | +0.04(+0.17%) |
Sep 15, 2011 | 22.52 | 22.58 | 22.07 | 22.50 | 8,404,783 | +0.28(+1.28%) |
Sep 14, 2011 | 21.78 | 22.52 | 21.63 | 22.21 | 9,711,429 | +0.56(+2.58%) |
Sep 13, 2011 | 21.73 | 21.74 | 21.26 | 21.65 | 11,009,652 | +0.04(+0.18%) |
Sep 12, 2011 | 20.75 | 21.71 | 20.66 | 21.61 | 10,684,059 | +0.70(+3.32%) |
Sep 09, 2011 | 21.37 | 21.51 | 20.61 | 20.92 | 10,261,380 | -0.71(-3.26%) |
Sep 08, 2011 | 22.01 | 22.03 | 21.48 | 21.62 | 9,453,434 | -0.46(-2.08%) |
Sep 07, 2011 | 21.69 | 22.26 | 21.69 | 22.08 | 18,896,610 | +0.65(+3.01%) |
Sep 06, 2011 | 20.94 | 21.55 | 20.60 | 21.44 | 6,625,696 | -0.09(-0.43%) |
Sep 02, 2011 | 21.28 | 21.67 | 20.72 | 21.53 | 6,719,492 | +0.02(+0.11%) |
Sep 01, 2011 | 22.06 | 22.33 | 21.48 | 21.51 | 7,002,921 | -0.61(-2.75%) |
Aug 31, 2011 | 21.91 | 22.31 | 21.86 | 22.11 | 9,170,593 | +0.02(+0.09%) |
Aug 30, 2011 | 21.72 | 22.52 | 21.56 | 22.09 | 8,686,333 | +0.27(+1.26%) |
Aug 29, 2011 | 21.33 | 22.22 | 21.23 | 21.82 | 8,386,276 | +0.76(+3.63%) |
Aug 26, 2011 | 19.85 | 21.17 | 19.84 | 21.06 | 11,710,789 | +1.08(+5.39%) |
Aug 25, 2011 | 20.02 | 20.09 | 19.57 | 19.98 | 6,172,731 | +0.06(+0.30%) |
Aug 24, 2011 | 19.81 | 20.01 | 19.43 | 19.92 | 3,456,921 | +0.03(+0.15%) |
Aug 23, 2011 | 19.25 | 19.89 | 18.68 | 19.89 | 5,673,244 | +0.70(+3.62%) |
Aug 22, 2011 | 19.27 | 19.53 | 19.04 | 19.19 | 6,571,776 | +0.28(+1.50%) |
Aug 19, 2011 | 18.15 | 19.41 | 18.12 | 18.91 | 10,511,476 | +0.43(+2.33%) |
Aug 18, 2011 | 18.94 | 18.99 | 18.03 | 18.48 | 7,689,218 | -1.01(-5.20%) |
Aug 17, 2011 | 19.72 | 19.99 | 19.13 | 19.49 | 6,445,166 | -0.11(-0.57%) |
Aug 16, 2011 | 19.69 | 19.82 | 19.26 | 19.61 | 4,702,698 | -0.24(-1.18%) |
Aug 15, 2011 | 19.54 | 19.97 | 19.38 | 19.84 | 5,558,367 | +0.32(+1.66%) |
Aug 12, 2011 | 18.73 | 19.53 | 18.36 | 19.52 | 11,280,746 | +0.76(+4.07%) |
Aug 11, 2011 | 17.90 | 18.98 | 17.67 | 18.75 | 15,572,502 | +1.50(+8.68%) |
Aug 10, 2011 | 17.88 | 17.88 | 17.16 | 17.26 | 14,060,215 | -0.96(-5.27%) |
Aug 09, 2011 | 18.08 | 18.25 | 17.22 | 18.22 | 14,481,257 | +0.44(+2.48%) |
Aug 08, 2011 | 19.13 | 19.28 | 17.77 | 17.77 | 10,572,186 | -1.81(-9.25%) |
Aug 05, 2011 | 19.87 | 20.07 | 18.64 | 19.59 | 11,672,638 | -0.15(-0.74%) |
Aug 04, 2011 | 20.60 | 20.70 | 19.72 | 19.73 | 9,717,867 | -1.17(-5.58%) |
Aug 03, 2011 | 20.74 | 20.96 | 20.29 | 20.90 | 6,808,256 | +0.13(+0.61%) |
Aug 02, 2011 | 21.33 | 21.73 | 20.76 | 20.77 | 8,239,625 | -0.72(-3.37%) |
Aug 01, 2011 | 21.94 | 22.00 | 21.31 | 21.50 | 6,181,362 | -0.29(-1.35%) |
Jul 29, 2011 | 21.92 | 22.17 | 21.59 | 21.79 | 5,229,144 | -0.30(-1.37%) |
Jul 28, 2011 | 22.44 | 22.58 | 22.05 | 22.09 | 5,064,055 | -0.40(-1.78%) |
Jul 27, 2011 | 23.87 | 23.87 | 22.39 | 22.50 | 15,533,814 | -0.82(-3.53%) |
Jul 26, 2011 | 23.69 | 23.70 | 23.23 | 23.32 | 7,221,254 | -0.25(-1.08%) |
Jul 25, 2011 | 23.36 | 23.82 | 23.17 | 23.57 | 6,570,381 | +0.14(+0.59%) |
Jul 22, 2011 | 23.47 | 23.55 | 23.40 | 23.44 | 7,518,844 | +0.04(+0.17%) |
Jul 21, 2011 | 23.54 | 23.63 | 23.28 | 23.40 | 8,841,477 | -0.12(-0.50%) |
Jul 20, 2011 | 23.70 | 23.70 | 23.35 | 23.51 | 9,559,235 | -0.09(-0.37%) |
Jul 19, 2011 | 23.31 | 23.74 | 23.31 | 23.60 | 9,467,355 | +0.48(+2.08%) |
Jul 18, 2011 | 23.06 | 23.17 | 22.83 | 23.12 | 5,733,849 | +0.01(+0.04%) |
Jul 15, 2011 | 23.14 | 23.28 | 22.94 | 23.11 | 10,846,990 | +0.09(+0.38%) |
Jul 14, 2011 | 23.00 | 23.27 | 22.71 | 23.02 | 9,563,500 | -0.39(-1.67%) |
Jul 13, 2011 | 22.87 | 23.98 | 22.85 | 23.42 | 14,256,597 | -0.25(-1.08%) |
Jul 12, 2011 | 23.90 | 24.06 | 23.63 | 23.67 | 5,454,247 | -0.22(-0.90%) |
Jul 11, 2011 | 24.44 | 24.45 | 23.76 | 23.89 | 3,752,574 | -0.65(-2.63%) |
Jul 08, 2011 | 24.07 | 24.53 | 23.98 | 24.53 | 4,368,713 | +0.22(+0.89%) |
Jul 07, 2011 | 24.08 | 24.41 | 23.97 | 24.32 | 3,875,246 | +0.47(+1.97%) |
Jul 06, 2011 | 23.83 | 24.04 | 23.72 | 23.85 | 4,199,528 | +0.03(+0.12%) |
Jul 05, 2011 | 23.75 | 24.33 | 23.65 | 23.82 | 5,181,529 | +0.13(+0.54%) |
Jul 01, 2011 | 23.08 | 23.70 | 22.92 | 23.69 | 5,013,468 | +0.58(+2.50%) |
Jun 30, 2011 | 23.12 | 23.23 | 22.85 | 23.11 | 4,449,315 | -0.01(-0.04%) |
Jun 29, 2011 | 22.02 | 23.45 | 22.02 | 23.12 | 8,900,734 | +1.04(+4.70%) |
Jun 28, 2011 | 21.37 | 22.11 | 21.28 | 22.08 | 6,110,209 | +0.82(+3.87%) |
Jun 27, 2011 | 21.33 | 21.43 | 21.15 | 21.26 | 4,916,871 | -0.06(-0.28%) |
Jun 24, 2011 | 21.42 | 21.45 | 21.16 | 21.32 | 5,126,697 | -0.13(-0.59%) |
Jun 23, 2011 | 21.81 | 21.81 | 21.03 | 21.45 | 10,950,199 | -0.63(-2.84%) |
Jun 22, 2011 | 22.12 | 22.32 | 22.02 | 22.07 | 2,395,508 | -0.14(-0.62%) |
Jun 21, 2011 | 22.03 | 22.34 | 21.73 | 22.21 | 4,186,016 | +0.31(+1.43%) |
Jun 20, 2011 | 21.96 | 22.03 | 21.74 | 21.90 | 2,763,102 | +0.12(+0.54%) |
Jun 17, 2011 | 22.27 | 22.33 | 21.74 | 21.78 | 5,166,730 | -0.18(-0.80%) |
Jun 16, 2011 | 22.26 | 22.39 | 21.75 | 21.96 | 4,654,195 | -0.29(-1.32%) |
Jun 15, 2011 | 22.49 | 22.91 | 22.20 | 22.25 | 7,080,187 | -0.47(-2.05%) |
Jun 14, 2011 | 22.48 | 22.79 | 22.33 | 22.72 | 4,903,588 | +0.40(+1.78%) |
Jun 13, 2011 | 22.36 | 22.54 | 22.28 | 22.32 | 4,171,123 | -0.01(-0.07%) |
Jun 10, 2011 | 22.50 | 22.72 | 22.31 | 22.33 | 4,184,345 | -0.29(-1.28%) |
Jun 09, 2011 | 22.36 | 22.69 | 22.08 | 22.62 | 3,609,701 | +0.37(+1.67%) |
Jun 08, 2011 | 22.80 | 22.87 | 22.17 | 22.25 | 6,810,574 | -0.62(-2.70%) |
Jun 07, 2011 | 23.36 | 23.36 | 22.60 | 22.87 | 6,811,966 | -0.44(-1.87%) |
Jun 06, 2011 | 23.75 | 23.82 | 23.22 | 23.30 | 4,261,874 | -0.23(-0.98%) |
Jun 03, 2011 | 23.64 | 24.07 | 23.45 | 23.53 | 7,191,202 | +0.82(+3.62%) |
May 24, 2011 | 22.96 | 23.10 | 22.59 | 22.71 | 2,950,010 | -0.16(-0.69%) |
May 23, 2011 | 22.88 | 22.98 | 22.59 | 22.87 | 3,254,021 | -0.28(-1.23%) |
May 20, 2011 | 23.22 | 23.40 | 22.96 | 23.15 | 4,556,422 | -0.14(-0.59%) |
May 19, 2011 | 23.20 | 23.45 | 23.10 | 23.29 | 3,728,504 | +0.06(+0.25%) |
May 18, 2011 | 22.76 | 23.36 | 22.75 | 23.23 | 3,482,937 | +0.33(+1.45%) |
May 17, 2011 | 22.63 | 23.20 | 22.61 | 22.90 | 5,825,613 | +0.26(+1.17%) |
May 16, 2011 | 23.07 | 23.19 | 22.62 | 22.63 | 5,590,238 | -0.58(-2.49%) |
May 13, 2011 | 22.45 | 23.55 | 22.45 | 23.21 | 10,896,564 | +0.80(+3.58%) |
May 12, 2011 | 22.13 | 22.61 | 21.98 | 22.41 | 4,329,392 | +0.26(+1.19%) |
May 11, 2011 | 22.18 | 22.50 | 21.87 | 22.14 | 5,750,203 | -0.15(-0.66%) |
May 10, 2011 | 21.63 | 22.40 | 21.52 | 22.29 | 7,562,012 | +0.71(+3.27%) |
May 09, 2011 | 21.30 | 21.77 | 21.24 | 21.58 | 5,721,866 | +0.28(+1.33%) |
May 06, 2011 | 21.23 | 21.71 | 20.94 | 21.30 | 7,711,785 | +0.07(+0.32%) |
May 05, 2011 | 20.42 | 21.27 | 20.20 | 21.23 | 18,429,336 | +1.72(+8.84%) |
May 04, 2011 | 19.77 | 19.89 | 19.10 | 19.51 | 7,198,517 | -0.23(-1.19%) |
May 03, 2011 | 19.87 | 20.30 | 19.54 | 19.74 | 3,541,453 | -0.14(-0.69%) |
May 02, 2011 | 19.85 | 20.03 | 19.45 | 19.88 | 5,520,236 | +0.12(+0.59%) |
Apr 29, 2011 | 20.07 | 20.29 | 19.74 | 19.76 | 5,830,752 | -0.30(-1.51%) |
Apr 28, 2011 | 19.83 | 20.13 | 19.72 | 20.07 | 4,228,736 | +0.24(+1.24%) |
Apr 27, 2011 | 19.84 | 19.84 | 19.50 | 19.82 | 5,251,759 | +0.01(+0.05%) |
Apr 26, 2011 | 19.94 | 20.09 | 19.71 | 19.81 | 9,019,868 | -0.30(-1.51%) |
Apr 25, 2011 | 20.10 | 20.29 | 19.98 | 20.12 | 2,678,153 | +0.13(+0.64%) |
Apr 21, 2011 | 20.13 | 20.25 | 19.93 | 19.99 | 2,648,358 | -0.09(-0.44%) |
Apr 20, 2011 | 19.83 | 20.10 | 19.71 | 20.08 | 5,004,209 | +0.50(+2.55%) |
Apr 19, 2011 | 19.46 | 19.61 | 19.43 | 19.58 | 4,078,620 | +0.12(+0.60%) |
Apr 18, 2011 | 19.47 | 19.53 | 19.16 | 19.46 | 5,139,411 | -0.25(-1.29%) |
Apr 15, 2011 | 19.58 | 19.75 | 19.35 | 19.71 | 3,854,886 | +0.18(+0.90%) |
Apr 14, 2011 | 19.36 | 19.62 | 19.23 | 19.54 | 3,423,053 | +0.06(+0.30%) |
Apr 13, 2011 | 19.39 | 19.77 | 19.33 | 19.48 | 4,747,096 | +0.15(+0.76%) |
Apr 12, 2011 | 19.30 | 19.38 | 19.18 | 19.33 | 4,274,577 | -0.11(-0.55%) |
Apr 11, 2011 | 19.51 | 19.66 | 19.22 | 19.44 | 3,856,650 | -0.01(-0.05%) |
Apr 08, 2011 | 19.96 | 20.10 | 19.31 | 19.45 | 4,632,624 | -0.38(-1.93%) |
Apr 07, 2011 | 19.76 | 20.04 | 19.67 | 19.83 | 3,187,580 | +0.00(+0.00%) |
Apr 06, 2011 | 19.61 | 19.95 | 19.58 | 19.83 | 5,163,172 | +0.22(+1.10%) |
Apr 05, 2011 | 19.23 | 19.87 | 19.18 | 19.62 | 7,057,566 | +0.33(+1.73%) |
Apr 04, 2011 | 19.33 | 19.48 | 19.15 | 19.28 | 3,665,750 | -0.04(-0.20%) |
Apr 01, 2011 | 19.29 | 19.59 | 19.20 | 19.32 | 5,813,330 | +0.20(+1.02%) |
Mar 31, 2011 | 19.26 | 19.37 | 19.00 | 19.13 | 3,943,488 | -0.15(-0.76%) |
Mar 30, 2011 | 19.34 | 19.44 | 19.19 | 19.27 | 3,365,574 | +0.02(+0.10%) |
Mar 29, 2011 | 19.29 | 19.40 | 19.09 | 19.25 | 3,433,873 | -0.05(-0.25%) |
Mar 28, 2011 | 19.30 | 19.54 | 19.25 | 19.30 | 3,532,645 | +0.01(+0.05%) |
Mar 25, 2011 | 19.42 | 19.49 | 19.14 | 19.29 | 3,782,751 | -0.14(-0.71%) |
Mar 24, 2011 | 18.74 | 19.58 | 18.74 | 19.43 | 7,001,412 | +0.72(+3.87%) |
Mar 23, 2011 | 18.35 | 18.75 | 18.23 | 18.71 | 7,976,707 | +0.27(+1.49%) |
Mar 22, 2011 | 18.55 | 18.68 | 18.34 | 18.43 | 4,308,917 | -0.12(-0.63%) |
Mar 21, 2011 | 18.59 | 18.77 | 18.35 | 18.55 | 4,925,778 | +0.34(+1.88%) |
Mar 18, 2011 | 18.45 | 18.51 | 18.06 | 18.21 | 8,363,635 | -0.08(-0.43%) |
Mar 17, 2011 | 18.05 | 18.35 | 17.90 | 18.28 | 6,261,050 | +0.45(+2.53%) |
Mar 16, 2011 | 17.89 | 18.22 | 17.77 | 17.83 | 8,329,865 | -0.16(-0.87%) |
Mar 15, 2011 | 17.72 | 18.09 | 17.70 | 17.99 | 5,636,471 | -0.23(-1.24%) |
Mar 14, 2011 | 17.96 | 18.24 | 17.73 | 18.22 | 4,869,787 | +0.06(+0.32%) |
Mar 11, 2011 | 18.04 | 18.22 | 17.80 | 18.16 | 3,901,194 | +0.01(+0.07%) |
Mar 10, 2011 | 18.08 | 18.21 | 17.76 | 18.14 | 4,538,539 | -0.09(-0.50%) |
Mar 09, 2011 | 18.27 | 18.37 | 18.07 | 18.23 | 2,781,634 | -0.12(-0.68%) |
Mar 08, 2011 | 18.15 | 18.61 | 18.01 | 18.36 | 4,614,055 | +0.29(+1.61%) |
Mar 07, 2011 | 18.43 | 18.56 | 17.88 | 18.07 | 6,969,992 | -0.33(-1.81%) |
Mar 04, 2011 | 18.54 | 18.61 | 17.99 | 18.40 | 5,537,289 | -0.16(-0.87%) |
Mar 03, 2011 | 18.50 | 18.83 | 18.46 | 18.56 | 5,435,579 | +0.24(+1.31%) |
Mar 02, 2011 | 18.07 | 18.52 | 18.06 | 18.32 | 4,350,754 | +0.30(+1.68%) |
Mar 01, 2011 | 18.48 | 18.61 | 18.01 | 18.02 | 5,385,937 | -0.39(-2.13%) |
Feb 28, 2011 | 18.75 | 18.78 | 18.27 | 18.41 | 5,703,014 | -0.37(-1.98%) |
Feb 25, 2011 | 18.59 | 18.97 | 18.57 | 18.78 | 3,595,137 | +0.37(+2.02%) |
Feb 24, 2011 | 18.38 | 18.65 | 18.26 | 18.41 | 4,629,500 | -0.06(-0.32%) |
Feb 23, 2011 | 18.52 | 18.74 | 17.98 | 18.47 | 11,435,230 | -0.01(-0.05%) |
Feb 22, 2011 | 18.67 | 18.86 | 18.46 | 18.48 | 5,612,603 | -0.40(-2.13%) |
Feb 18, 2011 | 18.98 | 19.28 | 18.77 | 18.88 | 5,979,898 | -0.08(-0.41%) |
Feb 17, 2011 | 18.54 | 19.24 | 18.48 | 18.96 | 8,234,300 | +0.42(+2.27%) |
Feb 16, 2011 | 18.22 | 19.78 | 18.21 | 18.54 | 17,172,524 | +0.39(+2.16%) |
Feb 15, 2011 | 17.92 | 18.17 | 17.86 | 18.15 | 3,858,183 | +0.13(+0.71%) |
Feb 14, 2011 | 17.85 | 18.18 | 17.81 | 18.02 | 3,837,252 | +0.19(+1.04%) |
Feb 11, 2011 | 17.72 | 17.96 | 17.62 | 17.83 | 5,363,719 | +0.01(+0.05%) |
Feb 10, 2011 | 17.58 | 17.95 | 17.44 | 17.82 | 7,336,273 | +0.17(+0.94%) |
Feb 09, 2011 | 17.84 | 18.11 | 17.55 | 17.66 | 8,242,289 | -0.26(-1.48%) |
Feb 08, 2011 | 17.89 | 17.97 | 17.67 | 17.92 | 3,913,796 | +0.02(+0.11%) |
Feb 07, 2011 | 17.82 | 17.99 | 17.68 | 17.90 | 5,651,851 | +0.05(+0.27%) |
Feb 04, 2011 | 17.64 | 18.01 | 17.52 | 17.85 | 7,777,804 | +0.12(+0.66%) |
Feb 03, 2011 | 17.43 | 17.81 | 17.08 | 17.74 | 14,399,691 | +0.02(+0.11%) |
Feb 02, 2011 | 16.89 | 17.82 | 15.89 | 17.72 | 44,919,172 | +2.42(+15.81%) |
Feb 01, 2011 | 15.26 | 15.65 | 14.95 | 15.30 | 14,640,967 | +0.03(+0.19%) |
Jan 31, 2011 | 14.70 | 15.27 | 14.69 | 15.27 | 8,891,264 | +0.58(+3.93%) |
Jan 28, 2011 | 14.82 | 14.94 | 14.49 | 14.69 | 6,613,244 | -0.08(-0.53%) |
Jan 27, 2011 | 14.98 | 15.08 | 14.75 | 14.77 | 4,269,071 | -0.25(-1.69%) |
Jan 26, 2011 | 15.08 | 15.18 | 14.96 | 15.02 | 3,478,880 | -0.03(-0.23%) |
Jan 25, 2011 | 14.97 | 15.08 | 14.83 | 15.06 | 3,318,631 | +0.08(+0.56%) |
Jan 24, 2011 | 14.75 | 15.11 | 14.69 | 14.97 | 6,069,376 | +0.16(+1.06%) |
Jan 21, 2011 | 15.43 | 15.45 | 14.81 | 14.82 | 10,721,264 | -0.62(-4.00%) |
Jan 20, 2011 | 15.41 | 15.58 | 15.26 | 15.43 | 4,055,000 | -0.08(-0.51%) |
Jan 19, 2011 | 15.59 | 15.74 | 15.48 | 15.51 | 4,491,231 | -0.16(-1.00%) |
Jan 18, 2011 | 15.57 | 15.77 | 15.56 | 15.67 | 4,620,923 | +0.05(+0.31%) |
Jan 14, 2011 | 15.61 | 15.66 | 15.18 | 15.62 | 9,385,143 | -0.09(-0.56%) |
Jan 13, 2011 | 15.69 | 15.83 | 15.59 | 15.71 | 5,843,132 | +0.01(+0.06%) |
Jan 12, 2011 | 15.74 | 15.78 | 15.59 | 15.70 | 7,048,301 | +0.03(+0.19%) |
Jan 11, 2011 | 15.83 | 15.84 | 15.43 | 15.67 | 4,953,051 | -0.01(-0.06%) |
Jan 10, 2011 | 15.69 | 15.75 | 15.51 | 15.68 | 5,846,968 | -0.04(-0.26%) |
Jan 07, 2011 | 15.93 | 15.94 | 15.64 | 15.72 | 3,938,612 | -0.17(-1.09%) |
Jan 06, 2011 | 15.96 | 16.13 | 15.75 | 15.89 | 4,880,177 | -0.05(-0.31%) |
Jan 05, 2011 | 15.97 | 16.21 | 15.88 | 15.94 | 5,424,100 | -0.10(-0.61%) |
Jan 04, 2011 | 16.05 | 16.21 | 15.99 | 16.04 | 3,450,448 | +0.00(+0.00%) |
Jan 03, 2011 | 16.16 | 16.21 | 15.88 | 16.04 | 5,762,766 | +0.00(+0.00%) |
Dec 31, 2010 | 16.25 | 16.30 | 15.84 | 16.04 | 4,667,654 | -0.23(-1.44%) |
Dec 30, 2010 | 16.21 | 16.32 | 16.11 | 16.28 | 2,480,870 | +0.07(+0.42%) |
Dec 29, 2010 | 15.87 | 16.24 | 15.82 | 16.21 | 4,902,063 | +0.39(+2.48%) |
Dec 28, 2010 | 15.79 | 15.87 | 15.70 | 15.82 | 1,722,887 | +0.02(+0.12%) |
Dec 27, 2010 | 15.57 | 15.84 | 15.48 | 15.80 | 2,551,139 | +0.19(+1.19%) |
Dec 23, 2010 | 15.66 | 15.70 | 15.59 | 15.61 | 1,994,171 | -0.04(-0.25%) |
Dec 22, 2010 | 15.60 | 15.82 | 15.55 | 15.65 | 6,125,597 | +0.05(+0.31%) |
Dec 21, 2010 | 15.56 | 15.65 | 15.52 | 15.60 | 2,500,650 | +0.08(+0.50%) |
Dec 20, 2010 | 15.58 | 15.64 | 15.51 | 15.52 | 3,935,433 | -0.06(-0.38%) |
Dec 17, 2010 | 15.56 | 15.60 | 15.48 | 15.58 | 5,386,296 | +0.04(+0.25%) |
Dec 16, 2010 | 15.37 | 15.55 | 15.09 | 15.54 | 4,459,041 | +0.16(+1.02%) |
Dec 15, 2010 | 15.44 | 15.49 | 15.31 | 15.39 | 4,486,317 | -0.08(-0.52%) |
Dec 14, 2010 | 15.44 | 15.54 | 15.33 | 15.47 | 3,747,882 | +0.03(+0.21%) |
Dec 13, 2010 | 15.52 | 15.57 | 15.40 | 15.43 | 3,561,433 | -0.06(-0.38%) |
Dec 10, 2010 | 15.47 | 15.55 | 15.36 | 15.49 | 3,180,741 | +0.07(+0.44%) |
Dec 09, 2010 | 15.46 | 15.64 | 15.37 | 15.42 | 6,995,191 | +0.00(+0.00%) |
Dec 08, 2010 | 15.22 | 15.43 | 15.17 | 15.42 | 6,381,902 | +0.24(+1.55%) |
Dec 07, 2010 | 15.29 | 15.33 | 14.98 | 15.19 | 6,452,300 | +0.08(+0.52%) |
Dec 06, 2010 | 14.85 | 15.12 | 14.72 | 15.11 | 4,829,531 | +0.24(+1.65%) |
Dec 03, 2010 | 14.75 | 14.89 | 14.66 | 14.87 | 2,900,162 | +0.10(+0.66%) |
Dec 02, 2010 | 14.71 | 14.86 | 14.59 | 14.77 | 3,836,427 | +0.03(+0.20%) |
Dec 01, 2010 | 14.75 | 14.93 | 14.65 | 14.74 | 4,086,389 | +0.14(+0.94%) |
Nov 30, 2010 | 14.54 | 14.68 | 14.40 | 14.60 | 6,179,328 | -0.10(-0.67%) |
Nov 29, 2010 | 14.50 | 14.79 | 14.37 | 14.70 | 5,099,290 | +0.19(+1.28%) |
Nov 26, 2010 | 14.61 | 14.76 | 14.51 | 14.51 | 1,494,616 | -0.16(-1.07%) |
Nov 24, 2010 | 14.60 | 14.67 | 14.67 | 14.67 | 4,426,546 | +0.13(+0.88%) |
Nov 23, 2010 | 14.96 | 14.96 | 14.52 | 14.54 | 6,899,717 | -0.55(-3.63%) |
Nov 22, 2010 | 15.07 | 15.21 | 15.01 | 15.09 | 4,652,569 | +0.06(+0.39%) |
Nov 19, 2010 | 15.17 | 15.25 | 14.99 | 15.03 | 3,423,451 | -0.19(-1.22%) |
Nov 18, 2010 | 15.25 | 15.37 | 15.20 | 15.22 | 2,820,482 | +0.12(+0.78%) |
Nov 17, 2010 | 15.06 | 15.18 | 14.97 | 15.10 | 2,839,110 | +0.03(+0.20%) |
Nov 16, 2010 | 15.18 | 15.39 | 15.00 | 15.07 | 5,977,960 | -0.28(-1.85%) |
Nov 15, 2010 | 15.59 | 15.60 | 15.29 | 15.36 | 4,261,836 | -0.15(-0.95%) |
Nov 12, 2010 | 15.51 | 15.67 | 15.31 | 15.50 | 5,668,466 | -0.17(-1.06%) |
Nov 11, 2010 | 15.76 | 15.79 | 15.52 | 15.67 | 5,438,687 | -0.18(-1.11%) |
Nov 10, 2010 | 16.01 | 16.05 | 15.71 | 15.85 | 6,298,792 | -0.16(-0.98%) |
Nov 09, 2010 | 16.28 | 16.33 | 15.98 | 16.00 | 6,277,861 | -0.19(-1.15%) |
Nov 08, 2010 | 15.97 | 16.23 | 15.79 | 16.19 | 6,280,062 | +0.19(+1.19%) |
Nov 05, 2010 | 15.54 | 16.05 | 15.28 | 16.00 | 8,366,809 | +0.47(+3.06%) |
Nov 04, 2010 | 15.39 | 15.52 | 15.02 | 15.52 | 9,634,167 | +0.34(+2.26%) |
Nov 03, 2010 | 15.67 | 15.76 | 14.93 | 15.18 | 17,556,386 | -0.69(-4.32%) |
Nov 02, 2010 | 15.59 | 15.89 | 15.51 | 15.87 | 10,493,021 | +0.39(+2.53%) |