Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.59 | 15.62 | 15.33 | 15.33 | 17,829,258 | -0.42(-2.64%) |
Oct 28, 2011 | 15.46 | 15.81 | 15.42 | 15.74 | 20,861,234 | +0.25(+1.61%) |
Oct 27, 2011 | 15.44 | 15.52 | 15.27 | 15.49 | 19,838,784 | +0.23(+1.49%) |
Oct 26, 2011 | 15.26 | 15.31 | 14.86 | 15.26 | 16,787,136 | +0.16(+1.05%) |
Oct 25, 2011 | 15.31 | 15.48 | 15.08 | 15.11 | 15,483,983 | -0.34(-2.22%) |
Oct 24, 2011 | 15.23 | 15.47 | 15.23 | 15.45 | 14,173,981 | +0.19(+1.25%) |
Oct 21, 2011 | 15.23 | 15.38 | 15.13 | 15.26 | 19,032,704 | +0.17(+1.12%) |
Oct 20, 2011 | 15.01 | 15.18 | 14.86 | 15.09 | 16,289,023 | +0.08(+0.51%) |
Oct 19, 2011 | 15.03 | 15.20 | 14.92 | 15.01 | 17,086,912 | +0.01(+0.10%) |
Oct 18, 2011 | 14.68 | 15.06 | 14.61 | 15.00 | 18,374,316 | +0.33(+2.26%) |
Oct 17, 2011 | 14.80 | 14.94 | 14.61 | 14.66 | 17,064,118 | -0.21(-1.41%) |
Oct 14, 2011 | 15.03 | 15.04 | 14.75 | 14.87 | 13,032,069 | -0.08(-0.52%) |
Oct 13, 2011 | 14.76 | 14.98 | 14.74 | 14.95 | 12,657,244 | +0.13(+0.87%) |
Oct 12, 2011 | 14.78 | 14.96 | 14.62 | 14.82 | 17,138,658 | +0.22(+1.49%) |
Oct 11, 2011 | 14.94 | 15.05 | 14.55 | 14.61 | 16,844,230 | -0.35(-2.34%) |
Oct 10, 2011 | 14.71 | 14.96 | 14.66 | 14.96 | 15,111,605 | +0.49(+3.41%) |
Oct 07, 2011 | 14.58 | 14.60 | 14.27 | 14.46 | 17,476,762 | -0.13(-0.86%) |
Oct 06, 2011 | 14.35 | 14.59 | 14.27 | 14.59 | 15,614,175 | +0.18(+1.28%) |
Oct 05, 2011 | 14.01 | 14.41 | 13.88 | 14.40 | 20,982,456 | +0.47(+3.35%) |
Oct 04, 2011 | 13.71 | 13.97 | 13.51 | 13.94 | 25,426,652 | +0.03(+0.19%) |
Oct 03, 2011 | 14.27 | 14.39 | 13.91 | 13.91 | 21,986,748 | -0.36(-2.55%) |
Sep 30, 2011 | 14.27 | 14.48 | 14.19 | 14.27 | 19,741,830 | -0.17(-1.15%) |
Sep 29, 2011 | 14.61 | 14.71 | 14.17 | 14.44 | 13,418,176 | +0.03(+0.18%) |
Sep 28, 2011 | 14.73 | 14.82 | 14.41 | 14.41 | 16,379,627 | -0.32(-2.17%) |
Sep 27, 2011 | 14.80 | 14.83 | 14.54 | 14.73 | 26,987,404 | +0.18(+1.26%) |
Sep 26, 2011 | 14.18 | 14.75 | 14.12 | 14.55 | 29,799,734 | +0.41(+2.91%) |
Sep 23, 2011 | 14.00 | 14.21 | 13.83 | 14.14 | 22,077,474 | +0.03(+0.23%) |
Sep 22, 2011 | 14.33 | 14.33 | 13.95 | 14.11 | 35,179,664 | -0.49(-3.35%) |
Sep 21, 2011 | 14.97 | 15.04 | 14.58 | 14.60 | 16,776,271 | -0.43(-2.87%) |
Sep 20, 2011 | 14.83 | 15.19 | 14.72 | 15.03 | 22,320,960 | +0.29(+1.97%) |
Sep 19, 2011 | 14.77 | 14.81 | 14.59 | 14.73 | 16,621,837 | -0.13(-0.89%) |
Sep 16, 2011 | 14.81 | 14.98 | 14.66 | 14.87 | 35,714,156 | +0.22(+1.48%) |
Sep 15, 2011 | 14.64 | 14.69 | 14.42 | 14.65 | 14,968,989 | +0.16(+1.12%) |
Sep 14, 2011 | 14.08 | 14.62 | 14.06 | 14.49 | 24,295,606 | +0.43(+3.06%) |
Sep 13, 2011 | 14.00 | 14.10 | 13.85 | 14.06 | 13,945,034 | +0.08(+0.61%) |
Sep 12, 2011 | 13.72 | 14.00 | 13.69 | 13.97 | 18,475,298 | +0.06(+0.44%) |
Sep 09, 2011 | 14.40 | 14.45 | 13.83 | 13.91 | 23,206,804 | -0.62(-4.29%) |
Sep 08, 2011 | 14.50 | 14.68 | 14.44 | 14.54 | 14,465,628 | -0.11(-0.73%) |
Sep 07, 2011 | 14.41 | 14.65 | 14.30 | 14.64 | 15,912,720 | +0.43(+3.00%) |
Sep 06, 2011 | 13.91 | 14.28 | 13.91 | 14.22 | 20,232,124 | -0.07(-0.46%) |
Sep 02, 2011 | 14.35 | 14.53 | 14.27 | 14.28 | 13,581,639 | -0.28(-1.90%) |
Sep 01, 2011 | 14.66 | 14.81 | 14.54 | 14.56 | 16,255,151 | -0.12(-0.79%) |
Aug 31, 2011 | 14.79 | 14.82 | 14.55 | 14.67 | 15,546,626 | -0.08(-0.54%) |
Aug 30, 2011 | 14.61 | 14.81 | 14.52 | 14.75 | 15,088,811 | +0.11(+0.78%) |
Aug 29, 2011 | 14.35 | 14.64 | 14.21 | 14.64 | 15,004,277 | +0.39(+2.74%) |
Aug 26, 2011 | 13.96 | 14.26 | 13.76 | 14.25 | 21,339,516 | +0.25(+1.76%) |
Aug 25, 2011 | 14.07 | 14.14 | 13.91 | 14.00 | 17,395,022 | -0.03(-0.24%) |
Aug 24, 2011 | 14.29 | 14.34 | 13.88 | 14.04 | 25,112,540 | -0.33(-2.28%) |
Aug 23, 2011 | 13.91 | 14.37 | 13.84 | 14.36 | 24,028,418 | +0.44(+3.17%) |
Aug 22, 2011 | 13.95 | 14.13 | 13.82 | 13.92 | 23,557,134 | +0.24(+1.72%) |
Aug 19, 2011 | 13.54 | 13.91 | 13.52 | 13.69 | 30,701,336 | -0.03(-0.23%) |
Aug 18, 2011 | 13.76 | 13.92 | 13.59 | 13.72 | 26,649,426 | -0.43(-3.03%) |
Aug 17, 2011 | 14.26 | 14.39 | 14.02 | 14.15 | 25,443,024 | -0.15(-1.03%) |
Aug 16, 2011 | 13.71 | 14.38 | 13.69 | 14.29 | 35,121,404 | +0.58(+4.24%) |
Aug 15, 2011 | 13.75 | 13.78 | 13.31 | 13.71 | 37,768,164 | -0.06(-0.43%) |
Aug 12, 2011 | 13.63 | 13.83 | 13.45 | 13.77 | 21,954,046 | +0.21(+1.52%) |
Aug 11, 2011 | 13.12 | 13.70 | 13.08 | 13.56 | 39,718,520 | +0.56(+4.33%) |
Aug 10, 2011 | 13.94 | 14.00 | 12.98 | 13.00 | 42,272,072 | -1.03(-7.34%) |
Aug 09, 2011 | 13.88 | 14.05 | 13.30 | 14.03 | 45,683,116 | +0.49(+3.58%) |
Aug 08, 2011 | 13.63 | 13.90 | 13.33 | 13.55 | 47,957,124 | -0.35(-2.49%) |
Aug 05, 2011 | 13.87 | 14.09 | 13.61 | 13.89 | 39,750,300 | +0.12(+0.88%) |
Aug 04, 2011 | 14.46 | 14.48 | 13.75 | 13.77 | 38,893,392 | -0.85(-5.79%) |
Aug 03, 2011 | 14.92 | 14.92 | 14.29 | 14.62 | 35,471,260 | -0.25(-1.71%) |
Aug 02, 2011 | 15.12 | 15.37 | 14.85 | 14.87 | 27,254,102 | -0.40(-2.65%) |
Aug 01, 2011 | 15.67 | 15.80 | 15.17 | 15.28 | 22,001,990 | -0.31(-1.98%) |
Jul 29, 2011 | 15.68 | 15.85 | 15.57 | 15.58 | 25,949,012 | -0.30(-1.88%) |
Jul 28, 2011 | 15.78 | 16.00 | 15.73 | 15.88 | 19,292,326 | +0.07(+0.47%) |
Jul 27, 2011 | 15.40 | 15.92 | 15.35 | 15.81 | 33,801,260 | +0.30(+1.92%) |
Jul 26, 2011 | 15.62 | 15.74 | 15.46 | 15.51 | 20,156,424 | -0.18(-1.13%) |
Jul 25, 2011 | 15.83 | 15.94 | 15.68 | 15.69 | 14,111,335 | -0.21(-1.32%) |
Jul 22, 2011 | 15.88 | 16.00 | 15.75 | 15.90 | 17,080,476 | +0.08(+0.54%) |
Jul 21, 2011 | 15.47 | 15.86 | 15.47 | 15.81 | 22,845,398 | +0.44(+2.85%) |
Jul 20, 2011 | 15.34 | 15.54 | 15.34 | 15.38 | 17,981,296 | +0.04(+0.23%) |
Jul 19, 2011 | 15.12 | 15.43 | 15.04 | 15.34 | 22,873,220 | +0.33(+2.17%) |
Jul 18, 2011 | 15.04 | 15.11 | 14.83 | 15.01 | 14,184,823 | -0.07(-0.46%) |
Jul 15, 2011 | 15.18 | 15.22 | 14.98 | 15.08 | 16,451,429 | -0.10(-0.65%) |
Jul 14, 2011 | 15.35 | 15.45 | 15.16 | 15.18 | 12,943,148 | -0.13(-0.82%) |
Jul 13, 2011 | 15.35 | 15.51 | 15.27 | 15.31 | 13,403,012 | +0.02(+0.14%) |
Jul 12, 2011 | 15.09 | 15.40 | 15.08 | 15.29 | 19,890,172 | +0.10(+0.68%) |
Jul 11, 2011 | 15.48 | 15.51 | 15.13 | 15.18 | 18,415,592 | -0.43(-2.76%) |
Jul 08, 2011 | 15.61 | 15.73 | 15.52 | 15.61 | 12,944,659 | -0.09(-0.59%) |
Jul 07, 2011 | 15.63 | 15.71 | 15.58 | 15.71 | 14,661,634 | +0.16(+1.04%) |
Jul 06, 2011 | 15.35 | 15.54 | 15.32 | 15.54 | 16,626,502 | +0.25(+1.64%) |
Jul 05, 2011 | 15.41 | 15.45 | 15.24 | 15.29 | 12,080,719 | -0.14(-0.91%) |
Jul 01, 2011 | 15.25 | 15.44 | 15.22 | 15.43 | 16,932,788 | +0.20(+1.30%) |
Jun 30, 2011 | 15.29 | 15.35 | 15.20 | 15.24 | 15,198,324 | +0.01(+0.05%) |
Jun 29, 2011 | 15.27 | 15.33 | 15.18 | 15.23 | 18,361,180 | +0.16(+1.07%) |
Jun 28, 2011 | 14.79 | 15.13 | 14.73 | 15.07 | 15,984,786 | +0.28(+1.92%) |
Jun 27, 2011 | 14.62 | 14.82 | 14.51 | 14.78 | 11,344,108 | +0.17(+1.18%) |
Jun 24, 2011 | 14.75 | 14.75 | 14.56 | 14.61 | 17,394,712 | -0.15(-1.05%) |
Jun 23, 2011 | 14.59 | 14.79 | 14.47 | 14.76 | 16,343,414 | +0.03(+0.20%) |
Jun 22, 2011 | 14.68 | 14.88 | 14.59 | 14.73 | 14,469,033 | +0.06(+0.38%) |
Jun 21, 2011 | 14.71 | 14.74 | 14.55 | 14.68 | 18,597,584 | -0.07(-0.50%) |
Jun 20, 2011 | 14.76 | 14.77 | 14.51 | 14.75 | 14,141,432 | +0.21(+1.43%) |
Jun 17, 2011 | 14.68 | 14.68 | 14.47 | 14.55 | 21,413,000 | -0.04(-0.29%) |
Jun 16, 2011 | 14.63 | 14.66 | 14.51 | 14.59 | 25,600,610 | +0.00(+0.00%) |
Jun 15, 2011 | 14.57 | 14.78 | 14.53 | 14.59 | 20,606,778 | -0.05(-0.33%) |
Jun 14, 2011 | 14.80 | 14.81 | 14.62 | 14.64 | 21,172,064 | -0.07(-0.45%) |
Jun 13, 2011 | 14.46 | 14.80 | 14.44 | 14.70 | 24,053,742 | -0.10(-0.67%) |
Jun 10, 2011 | 15.12 | 15.12 | 14.79 | 14.80 | 16,319,843 | -0.34(-2.26%) |
Jun 09, 2011 | 15.17 | 15.34 | 15.10 | 15.14 | 16,960,696 | +0.00(+0.02%) |
Jun 08, 2011 | 15.10 | 15.21 | 15.00 | 15.14 | 13,593,783 | +0.04(+0.29%) |
Jun 07, 2011 | 15.09 | 15.18 | 14.98 | 15.10 | 13,380,794 | +0.04(+0.29%) |
Jun 06, 2011 | 15.03 | 15.12 | 14.97 | 15.05 | 14,071,899 | -0.05(-0.34%) |
Jun 03, 2011 | 15.07 | 15.24 | 15.00 | 15.10 | 19,001,908 | +0.23(+1.56%) |
May 24, 2011 | 14.90 | 15.01 | 14.76 | 14.87 | 17,239,074 | -0.00(-0.02%) |
May 23, 2011 | 14.90 | 14.93 | 14.79 | 14.87 | 17,745,060 | -0.20(-1.34%) |
May 20, 2011 | 14.96 | 15.16 | 14.92 | 15.08 | 28,643,438 | +0.29(+1.98%) |
May 19, 2011 | 14.89 | 14.93 | 14.71 | 14.78 | 19,102,196 | -0.06(-0.38%) |
May 18, 2011 | 14.85 | 14.86 | 14.71 | 14.84 | 21,724,204 | -0.05(-0.32%) |
May 17, 2011 | 14.92 | 14.92 | 14.75 | 14.89 | 21,883,146 | -0.03(-0.22%) |
May 16, 2011 | 15.07 | 15.15 | 14.87 | 14.92 | 24,091,360 | -0.24(-1.55%) |
May 13, 2011 | 15.22 | 15.42 | 15.10 | 15.16 | 32,246,806 | -0.03(-0.22%) |
May 12, 2011 | 15.00 | 15.21 | 14.98 | 15.19 | 24,619,246 | +0.19(+1.28%) |
May 11, 2011 | 15.14 | 15.15 | 14.83 | 15.00 | 31,280,348 | -0.10(-0.66%) |
May 10, 2011 | 15.18 | 15.29 | 14.97 | 15.10 | 21,611,426 | -0.07(-0.48%) |
May 09, 2011 | 15.04 | 15.28 | 15.03 | 15.17 | 22,100,488 | +0.08(+0.56%) |
May 06, 2011 | 15.05 | 15.21 | 15.03 | 15.09 | 21,179,422 | +0.14(+0.96%) |
May 05, 2011 | 15.18 | 15.22 | 14.92 | 14.94 | 22,976,768 | -0.26(-1.72%) |
May 04, 2011 | 15.30 | 15.36 | 15.05 | 15.21 | 28,410,874 | -0.12(-0.79%) |
May 03, 2011 | 15.02 | 15.35 | 14.83 | 15.33 | 31,835,350 | +0.36(+2.43%) |
May 02, 2011 | 14.95 | 15.05 | 14.35 | 14.96 | 38,276,664 | +0.67(+4.71%) |
Apr 29, 2011 | 14.47 | 14.48 | 14.29 | 14.29 | 36,187,576 | -0.19(-1.30%) |
Apr 28, 2011 | 14.65 | 14.70 | 14.32 | 14.48 | 35,850,224 | -0.20(-1.35%) |
Apr 27, 2011 | 14.58 | 14.72 | 14.50 | 14.68 | 31,843,210 | +0.14(+0.94%) |
Apr 26, 2011 | 14.52 | 14.60 | 14.41 | 14.54 | 25,024,056 | +0.12(+0.82%) |
Apr 25, 2011 | 14.41 | 14.49 | 14.27 | 14.42 | 31,783,354 | +0.05(+0.36%) |
Apr 21, 2011 | 14.55 | 14.72 | 14.33 | 14.37 | 59,939,616 | -0.63(-4.22%) |
Apr 20, 2011 | 15.08 | 15.09 | 14.84 | 15.00 | 31,299,112 | +0.06(+0.37%) |
Apr 19, 2011 | 14.85 | 14.96 | 14.78 | 14.95 | 20,958,630 | +0.11(+0.77%) |
Apr 18, 2011 | 15.22 | 15.23 | 14.81 | 14.83 | 30,479,672 | -0.51(-3.31%) |
Apr 15, 2011 | 15.38 | 15.40 | 15.19 | 15.34 | 21,929,002 | -0.06(-0.36%) |
Apr 14, 2011 | 15.13 | 15.40 | 15.08 | 15.40 | 21,876,382 | +0.18(+1.21%) |
Apr 13, 2011 | 15.22 | 15.37 | 15.12 | 15.21 | 24,135,428 | +0.08(+0.51%) |
Apr 12, 2011 | 15.14 | 15.18 | 15.08 | 15.14 | 11,941,470 | -0.03(-0.22%) |
Apr 11, 2011 | 15.21 | 15.31 | 15.11 | 15.17 | 15,271,592 | -0.01(-0.05%) |
Apr 08, 2011 | 15.34 | 15.36 | 15.10 | 15.18 | 23,916,266 | -0.09(-0.60%) |
Apr 07, 2011 | 15.32 | 15.41 | 15.24 | 15.27 | 19,823,464 | -0.08(-0.55%) |
Apr 06, 2011 | 15.49 | 15.56 | 15.35 | 15.35 | 23,340,098 | -0.04(-0.26%) |
Apr 05, 2011 | 15.68 | 15.73 | 15.34 | 15.39 | 24,715,436 | -0.36(-2.27%) |
Apr 04, 2011 | 15.74 | 15.79 | 15.69 | 15.75 | 16,407,968 | +0.06(+0.35%) |
Apr 01, 2011 | 15.51 | 15.70 | 15.50 | 15.70 | 18,322,674 | +0.07(+0.45%) |
Mar 31, 2011 | 15.58 | 15.78 | 15.53 | 15.63 | 30,282,564 | -0.01(-0.09%) |
Mar 30, 2011 | 15.61 | 15.78 | 15.60 | 15.64 | 19,561,054 | +0.17(+1.09%) |
Mar 29, 2011 | 15.38 | 15.48 | 15.32 | 15.47 | 13,073,989 | +0.12(+0.77%) |
Mar 28, 2011 | 15.48 | 15.52 | 15.34 | 15.35 | 19,709,352 | -0.13(-0.83%) |
Mar 25, 2011 | 15.54 | 15.65 | 15.43 | 15.48 | 26,379,670 | +0.01(+0.10%) |
Mar 24, 2011 | 15.28 | 15.59 | 15.24 | 15.47 | 33,293,844 | +0.26(+1.74%) |
Mar 23, 2011 | 14.83 | 15.35 | 14.83 | 15.20 | 43,905,376 | +0.32(+2.18%) |
Mar 22, 2011 | 14.83 | 14.92 | 14.68 | 14.88 | 18,012,742 | +0.07(+0.45%) |
Mar 21, 2011 | 14.94 | 15.06 | 14.81 | 14.81 | 15,917,101 | +0.04(+0.27%) |
Mar 18, 2011 | 14.90 | 14.99 | 14.77 | 14.77 | 30,646,014 | -0.06(-0.40%) |
Mar 17, 2011 | 14.79 | 14.91 | 14.69 | 14.83 | 20,324,098 | +0.17(+1.18%) |
Mar 16, 2011 | 14.53 | 14.76 | 14.37 | 14.66 | 32,430,002 | +0.02(+0.13%) |
Mar 15, 2011 | 14.68 | 14.82 | 14.60 | 14.64 | 28,283,368 | -0.36(-2.38%) |
Mar 14, 2011 | 14.90 | 15.08 | 14.89 | 15.00 | 16,512,428 | -0.03(-0.17%) |
Mar 11, 2011 | 15.06 | 15.18 | 14.98 | 15.02 | 15,369,561 | -0.06(-0.37%) |
Mar 10, 2011 | 15.11 | 15.23 | 15.06 | 15.08 | 20,228,172 | -0.25(-1.60%) |
Mar 09, 2011 | 15.19 | 15.38 | 15.14 | 15.32 | 21,774,806 | +0.15(+0.97%) |
Mar 08, 2011 | 15.08 | 15.24 | 15.00 | 15.18 | 20,893,580 | +0.07(+0.46%) |
Mar 07, 2011 | 15.12 | 15.24 | 14.97 | 15.11 | 28,873,002 | +0.13(+0.86%) |
Mar 04, 2011 | 14.75 | 15.19 | 14.71 | 14.98 | 40,529,076 | +0.26(+1.80%) |
Mar 03, 2011 | 14.51 | 14.73 | 14.47 | 14.71 | 23,436,738 | +0.35(+2.46%) |
Mar 02, 2011 | 14.17 | 14.52 | 14.15 | 14.36 | 17,687,158 | +0.17(+1.23%) |
Mar 01, 2011 | 14.39 | 14.45 | 14.16 | 14.19 | 15,710,464 | -0.16(-1.08%) |
Feb 28, 2011 | 14.43 | 14.51 | 14.28 | 14.34 | 18,930,122 | -0.01(-0.08%) |
Feb 25, 2011 | 14.33 | 14.44 | 14.16 | 14.35 | 19,239,278 | +0.08(+0.59%) |
Feb 24, 2011 | 13.98 | 14.30 | 13.92 | 14.27 | 21,615,436 | +0.28(+2.00%) |
Feb 23, 2011 | 14.14 | 14.21 | 13.98 | 13.99 | 20,152,656 | -0.18(-1.27%) |
Feb 22, 2011 | 14.31 | 14.43 | 14.08 | 14.17 | 22,323,960 | -0.29(-2.01%) |
Feb 18, 2011 | 14.45 | 14.64 | 14.37 | 14.46 | 19,869,686 | +0.00(+0.03%) |
Feb 17, 2011 | 14.43 | 14.52 | 14.37 | 14.46 | 15,716,694 | -0.04(-0.25%) |
Feb 16, 2011 | 14.35 | 14.61 | 14.27 | 14.49 | 31,562,676 | +0.15(+1.03%) |
Feb 15, 2011 | 14.19 | 14.35 | 14.04 | 14.34 | 18,883,820 | +0.16(+1.12%) |
Feb 14, 2011 | 14.12 | 14.19 | 14.02 | 14.19 | 15,886,744 | +0.06(+0.44%) |
Feb 11, 2011 | 14.01 | 14.13 | 13.98 | 14.12 | 17,956,052 | +0.02(+0.11%) |
Feb 10, 2011 | 14.06 | 14.16 | 14.01 | 14.11 | 22,329,782 | +0.06(+0.43%) |
Feb 09, 2011 | 14.30 | 14.33 | 13.97 | 14.05 | 17,235,296 | -0.22(-1.56%) |
Feb 08, 2011 | 14.11 | 14.31 | 14.05 | 14.27 | 11,528,012 | +0.15(+1.07%) |
Feb 07, 2011 | 14.27 | 14.27 | 14.06 | 14.12 | 19,063,656 | -0.15(-1.06%) |
Feb 04, 2011 | 14.33 | 14.34 | 14.07 | 14.27 | 19,932,310 | +0.02(+0.16%) |
Feb 03, 2011 | 14.49 | 14.49 | 14.22 | 14.25 | 23,530,336 | -0.27(-1.85%) |
Feb 02, 2011 | 14.10 | 14.62 | 14.10 | 14.52 | 30,720,672 | +0.35(+2.49%) |
Feb 01, 2011 | 14.25 | 14.27 | 14.08 | 14.16 | 23,997,234 | +0.04(+0.31%) |
Jan 31, 2011 | 14.05 | 14.20 | 13.95 | 14.12 | 18,073,142 | +0.06(+0.44%) |
Jan 28, 2011 | 14.25 | 14.46 | 14.04 | 14.06 | 26,076,434 | -0.27(-1.87%) |
Jan 27, 2011 | 14.55 | 14.58 | 14.28 | 14.33 | 38,221,164 | -0.26(-1.82%) |
Jan 26, 2011 | 13.98 | 14.66 | 13.93 | 14.59 | 57,371,876 | +0.55(+3.93%) |
Jan 25, 2011 | 14.03 | 14.12 | 13.90 | 14.04 | 28,226,718 | -0.06(-0.39%) |
Jan 24, 2011 | 13.97 | 14.12 | 13.94 | 14.09 | 17,515,320 | +0.04(+0.31%) |
Jan 21, 2011 | 14.02 | 14.15 | 13.95 | 14.05 | 17,029,124 | +0.01(+0.05%) |
Jan 20, 2011 | 14.03 | 14.20 | 13.99 | 14.04 | 25,888,864 | +0.01(+0.05%) |
Jan 19, 2011 | 14.25 | 14.25 | 13.99 | 14.04 | 21,919,808 | -0.20(-1.42%) |
Jan 18, 2011 | 14.16 | 14.33 | 14.11 | 14.24 | 24,453,464 | +0.18(+1.26%) |
Jan 14, 2011 | 13.99 | 14.16 | 13.93 | 14.06 | 16,506,975 | +0.04(+0.26%) |
Jan 13, 2011 | 13.94 | 14.18 | 13.91 | 14.02 | 25,984,360 | +0.11(+0.79%) |
Jan 12, 2011 | 13.72 | 13.92 | 13.68 | 13.91 | 19,379,092 | +0.24(+1.75%) |
Jan 11, 2011 | 13.52 | 13.70 | 13.40 | 13.68 | 28,898,824 | +0.19(+1.39%) |
Jan 10, 2011 | 13.72 | 13.82 | 13.48 | 13.49 | 28,249,598 | -0.31(-2.24%) |
Jan 07, 2011 | 13.77 | 13.88 | 13.70 | 13.80 | 16,579,452 | -0.00(-0.03%) |
Jan 06, 2011 | 13.81 | 13.90 | 13.77 | 13.80 | 21,605,992 | -0.01(-0.05%) |
Jan 05, 2011 | 13.51 | 13.88 | 13.51 | 13.81 | 29,811,494 | +0.20(+1.46%) |
Jan 04, 2011 | 13.56 | 13.66 | 13.49 | 13.61 | 27,110,130 | +0.15(+1.12%) |
Jan 03, 2011 | 13.48 | 13.70 | 13.45 | 13.46 | 25,645,202 | +0.13(+0.94%) |
Dec 31, 2010 | 13.31 | 13.37 | 13.24 | 13.33 | 12,912,165 | -0.01(-0.05%) |
Dec 30, 2010 | 13.36 | 13.42 | 13.26 | 13.34 | 11,598,175 | -0.05(-0.39%) |
Dec 29, 2010 | 13.34 | 13.46 | 13.31 | 13.39 | 12,264,771 | +0.07(+0.50%) |
Dec 28, 2010 | 13.39 | 13.47 | 13.31 | 13.33 | 10,625,048 | -0.07(-0.52%) |
Dec 27, 2010 | 13.27 | 13.44 | 13.19 | 13.40 | 14,981,875 | +0.06(+0.41%) |
Dec 23, 2010 | 13.31 | 13.37 | 13.20 | 13.34 | 24,187,038 | -0.03(-0.22%) |
Dec 22, 2010 | 13.43 | 13.45 | 13.33 | 13.37 | 26,019,494 | -0.08(-0.60%) |
Dec 21, 2010 | 13.75 | 13.76 | 13.42 | 13.45 | 25,858,338 | -0.23(-1.69%) |
Dec 20, 2010 | 13.71 | 13.83 | 13.65 | 13.68 | 19,845,078 | +0.00(+0.00%) |
Dec 17, 2010 | 13.90 | 13.90 | 13.66 | 13.68 | 47,465,060 | -0.24(-1.75%) |
Dec 16, 2010 | 13.70 | 13.94 | 13.69 | 13.93 | 24,376,992 | +0.20(+1.45%) |
Dec 15, 2010 | 13.61 | 13.78 | 13.61 | 13.73 | 21,186,448 | +0.04(+0.27%) |
Dec 14, 2010 | 13.63 | 13.74 | 13.55 | 13.69 | 23,548,696 | +0.14(+1.03%) |
Dec 13, 2010 | 13.82 | 13.87 | 13.52 | 13.55 | 27,218,718 | -0.29(-2.07%) |
Dec 10, 2010 | 13.63 | 13.87 | 13.59 | 13.84 | 22,733,426 | +0.23(+1.68%) |
Dec 09, 2010 | 13.75 | 13.77 | 13.58 | 13.61 | 20,999,112 | -0.14(-0.99%) |
Dec 08, 2010 | 13.74 | 13.83 | 13.69 | 13.75 | 21,178,650 | +0.07(+0.54%) |
Dec 07, 2010 | 13.67 | 13.84 | 13.63 | 13.67 | 23,331,128 | +0.17(+1.23%) |
Dec 06, 2010 | 13.66 | 13.69 | 13.48 | 13.51 | 18,867,416 | -0.20(-1.45%) |
Dec 03, 2010 | 13.78 | 13.81 | 13.63 | 13.70 | 17,159,574 | -0.17(-1.19%) |
Dec 02, 2010 | 13.70 | 13.88 | 13.59 | 13.87 | 29,823,898 | +0.18(+1.34%) |
Dec 01, 2010 | 13.66 | 13.77 | 13.60 | 13.69 | 41,680,264 | +0.26(+1.92%) |
Nov 30, 2010 | 13.43 | 13.51 | 13.33 | 13.43 | 39,896,044 | -0.21(-1.51%) |
Nov 29, 2010 | 13.65 | 13.68 | 13.48 | 13.63 | 26,614,170 | -0.01(-0.11%) |
Nov 26, 2010 | 13.76 | 13.81 | 13.65 | 13.65 | 7,485,886 | -0.25(-1.80%) |
Nov 24, 2010 | 13.80 | 13.90 | 13.90 | 13.90 | 26,645,768 | +0.29(+2.16%) |
Nov 23, 2010 | 13.76 | 13.83 | 13.59 | 13.61 | 24,733,582 | -0.26(-1.91%) |
Nov 22, 2010 | 13.93 | 14.05 | 13.79 | 13.87 | 19,371,484 | -0.14(-1.00%) |
Nov 19, 2010 | 13.98 | 14.04 | 13.90 | 14.01 | 23,003,564 | +0.05(+0.34%) |
Nov 18, 2010 | 13.99 | 14.13 | 13.88 | 13.96 | 21,336,702 | +0.09(+0.66%) |
Nov 17, 2010 | 13.94 | 13.98 | 13.78 | 13.87 | 26,847,480 | -0.05(-0.34%) |
Nov 16, 2010 | 13.94 | 14.19 | 13.88 | 13.92 | 26,366,858 | -0.06(-0.45%) |
Nov 15, 2010 | 13.98 | 14.14 | 13.91 | 13.98 | 20,051,330 | +0.07(+0.53%) |
Nov 12, 2010 | 14.16 | 14.24 | 13.85 | 13.91 | 32,922,940 | -0.43(-3.03%) |
Nov 11, 2010 | 14.18 | 14.35 | 14.12 | 14.34 | 21,132,536 | +0.09(+0.65%) |
Nov 10, 2010 | 14.26 | 14.26 | 14.05 | 14.25 | 24,200,942 | +0.08(+0.57%) |
Nov 09, 2010 | 14.27 | 14.30 | 14.09 | 14.17 | 26,460,000 | -0.12(-0.82%) |
Nov 08, 2010 | 14.27 | 14.32 | 14.05 | 14.29 | 30,064,816 | -0.04(-0.31%) |
Nov 05, 2010 | 14.54 | 14.57 | 14.19 | 14.33 | 31,299,544 | -0.25(-1.74%) |
Nov 04, 2010 | 14.73 | 14.75 | 14.53 | 14.58 | 23,871,104 | -0.06(-0.43%) |
Nov 03, 2010 | 14.85 | 14.85 | 14.54 | 14.65 | 22,910,638 | -0.19(-1.29%) |
Nov 02, 2010 | 14.93 | 14.94 | 14.75 | 14.84 | 21,193,944 | +0.03(+0.22%) |