Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.23 | 20.28 | 19.57 | 19.76 | 9,046,745 | -0.07(-0.35%) |
Nov 29, 2011 | 19.51 | 19.85 | 19.41 | 19.83 | 4,929,592 | +0.42(+2.16%) |
Nov 28, 2011 | 19.31 | 19.66 | 19.29 | 19.41 | 3,722,848 | +0.46(+2.43%) |
Nov 25, 2011 | 18.75 | 19.06 | 18.63 | 18.95 | 2,942,678 | +0.07(+0.36%) |
Nov 23, 2011 | 19.00 | 19.20 | 18.84 | 18.88 | 3,513,595 | -0.24(-1.24%) |
Nov 22, 2011 | 19.24 | 19.27 | 19.03 | 19.12 | 3,203,529 | -0.11(-0.58%) |
Nov 21, 2011 | 18.86 | 19.32 | 18.86 | 19.23 | 5,298,697 | +0.18(+0.94%) |
Nov 18, 2011 | 19.23 | 19.30 | 18.71 | 19.05 | 8,623,202 | -0.19(-0.98%) |
Nov 17, 2011 | 19.31 | 19.46 | 18.89 | 19.24 | 6,693,175 | -0.21(-1.07%) |
Nov 16, 2011 | 19.67 | 19.71 | 19.34 | 19.45 | 4,078,453 | -0.44(-2.19%) |
Nov 15, 2011 | 19.59 | 19.99 | 19.57 | 19.88 | 3,164,240 | +0.19(+0.98%) |
Nov 14, 2011 | 19.88 | 19.88 | 19.64 | 19.69 | 2,488,991 | -0.17(-0.87%) |
Nov 11, 2011 | 19.64 | 19.94 | 19.46 | 19.86 | 4,604,244 | +0.38(+1.93%) |
Nov 10, 2011 | 19.38 | 19.53 | 19.17 | 19.49 | 3,307,927 | +0.32(+1.67%) |
Nov 09, 2011 | 19.68 | 19.79 | 19.09 | 19.17 | 4,050,558 | -0.82(-4.10%) |
Nov 08, 2011 | 19.91 | 20.07 | 19.65 | 19.98 | 2,769,938 | +0.15(+0.78%) |
Nov 07, 2011 | 19.73 | 19.86 | 19.52 | 19.83 | 2,450,227 | +0.05(+0.23%) |
Nov 04, 2011 | 19.71 | 19.87 | 19.51 | 19.78 | 2,889,350 | +0.05(+0.25%) |
Nov 03, 2011 | 19.29 | 19.83 | 18.96 | 19.73 | 7,368,022 | +0.57(+2.95%) |
Nov 02, 2011 | 19.41 | 19.41 | 19.05 | 19.17 | 4,692,715 | -0.09(-0.45%) |
Nov 01, 2011 | 19.17 | 19.44 | 19.05 | 19.25 | 4,237,471 | -0.16(-0.81%) |
Oct 31, 2011 | 19.43 | 19.75 | 19.40 | 19.41 | 5,727,502 | +0.04(+0.18%) |
Oct 28, 2011 | 19.52 | 19.67 | 19.24 | 19.38 | 3,560,409 | -0.18(-0.93%) |
Oct 27, 2011 | 19.49 | 19.72 | 19.28 | 19.56 | 5,335,780 | +0.53(+2.80%) |
Oct 26, 2011 | 19.58 | 19.59 | 18.88 | 19.02 | 6,831,167 | -0.37(-1.91%) |
Oct 25, 2011 | 19.39 | 19.57 | 19.31 | 19.39 | 3,368,747 | -0.04(-0.22%) |
Oct 24, 2011 | 19.29 | 19.63 | 19.25 | 19.44 | 5,192,062 | +0.14(+0.72%) |
Oct 21, 2011 | 19.04 | 19.30 | 18.96 | 19.30 | 5,506,566 | +0.48(+2.54%) |
Oct 20, 2011 | 18.88 | 19.08 | 18.71 | 18.82 | 5,275,182 | -0.06(-0.34%) |
Oct 19, 2011 | 18.94 | 19.14 | 18.80 | 18.88 | 4,475,224 | +0.11(+0.58%) |
Oct 18, 2011 | 18.47 | 18.94 | 18.33 | 18.77 | 3,954,937 | +0.29(+1.54%) |
Oct 17, 2011 | 18.64 | 18.96 | 18.44 | 18.49 | 3,787,514 | -0.32(-1.69%) |
Oct 14, 2011 | 18.63 | 18.81 | 18.45 | 18.81 | 3,279,422 | +0.37(+1.98%) |
Oct 13, 2011 | 18.42 | 18.63 | 18.28 | 18.44 | 4,352,756 | -0.03(-0.14%) |
Oct 12, 2011 | 18.90 | 18.90 | 18.46 | 18.47 | 5,404,062 | -0.33(-1.74%) |
Oct 11, 2011 | 18.67 | 18.81 | 18.43 | 18.80 | 4,645,906 | +0.15(+0.81%) |
Oct 10, 2011 | 18.36 | 18.65 | 18.22 | 18.65 | 4,809,506 | +0.50(+2.78%) |
Oct 07, 2011 | 17.96 | 18.32 | 17.89 | 18.14 | 6,466,776 | +0.27(+1.52%) |
Oct 06, 2011 | 17.75 | 18.15 | 17.32 | 17.87 | 10,566,684 | +0.56(+3.22%) |
Oct 05, 2011 | 17.15 | 17.32 | 16.74 | 17.31 | 8,734,036 | +0.24(+1.43%) |
Oct 04, 2011 | 16.77 | 17.09 | 16.48 | 17.07 | 6,875,062 | +0.16(+0.96%) |
Oct 03, 2011 | 17.42 | 17.53 | 16.90 | 16.91 | 6,997,814 | -0.50(-2.90%) |
Sep 30, 2011 | 17.21 | 17.75 | 16.99 | 17.41 | 12,041,303 | +0.07(+0.38%) |
Sep 29, 2011 | 17.83 | 18.03 | 17.05 | 17.34 | 9,148,487 | -0.22(-1.26%) |
Sep 28, 2011 | 17.91 | 17.98 | 17.54 | 17.57 | 5,221,100 | -0.26(-1.45%) |
Sep 27, 2011 | 18.17 | 18.27 | 17.73 | 17.82 | 6,135,345 | -0.09(-0.48%) |
Sep 26, 2011 | 17.66 | 17.92 | 17.50 | 17.91 | 5,305,567 | +0.31(+1.79%) |
Sep 23, 2011 | 17.25 | 17.63 | 17.19 | 17.60 | 5,035,350 | +0.25(+1.47%) |
Sep 22, 2011 | 17.26 | 17.54 | 17.07 | 17.34 | 7,101,082 | -0.30(-1.69%) |
Sep 21, 2011 | 17.94 | 18.11 | 17.63 | 17.64 | 5,445,050 | -0.31(-1.74%) |
Sep 20, 2011 | 17.99 | 18.36 | 17.70 | 17.95 | 5,714,870 | -0.02(-0.12%) |
Sep 19, 2011 | 17.60 | 18.10 | 17.48 | 17.98 | 4,117,869 | +0.13(+0.71%) |
Sep 16, 2011 | 17.58 | 18.07 | 17.49 | 17.85 | 9,757,058 | +0.37(+2.14%) |
Sep 15, 2011 | 17.16 | 17.54 | 17.10 | 17.48 | 5,205,630 | +0.45(+2.62%) |
Sep 14, 2011 | 17.07 | 17.23 | 16.73 | 17.03 | 6,493,798 | -0.00(-0.03%) |
Sep 13, 2011 | 16.76 | 17.15 | 16.70 | 17.03 | 4,701,497 | +0.26(+1.57%) |
Sep 12, 2011 | 16.16 | 16.79 | 16.15 | 16.77 | 5,671,224 | +0.38(+2.29%) |
Sep 09, 2011 | 16.42 | 16.67 | 16.26 | 16.39 | 4,820,140 | -0.19(-1.15%) |
Sep 08, 2011 | 16.68 | 16.83 | 16.50 | 16.58 | 3,118,900 | -0.14(-0.86%) |
Sep 07, 2011 | 16.51 | 16.74 | 16.43 | 16.73 | 3,974,458 | +0.37(+2.26%) |
Sep 06, 2011 | 15.94 | 16.38 | 15.83 | 16.36 | 4,301,441 | +0.07(+0.45%) |
Sep 02, 2011 | 16.32 | 16.49 | 16.23 | 16.28 | 5,198,706 | -0.26(-1.56%) |
Sep 01, 2011 | 16.98 | 17.09 | 16.53 | 16.54 | 6,403,560 | -0.39(-2.33%) |
Aug 31, 2011 | 16.93 | 17.19 | 16.78 | 16.94 | 6,873,190 | +0.07(+0.43%) |
Aug 30, 2011 | 16.58 | 16.95 | 16.58 | 16.86 | 6,176,085 | +0.21(+1.23%) |
Aug 29, 2011 | 16.35 | 16.66 | 16.14 | 16.66 | 4,786,144 | +0.41(+2.53%) |
Aug 26, 2011 | 15.72 | 16.31 | 15.54 | 16.25 | 5,127,474 | +0.42(+2.63%) |
Aug 25, 2011 | 16.35 | 16.48 | 15.81 | 15.83 | 4,765,566 | -0.48(-2.92%) |
Aug 24, 2011 | 16.26 | 16.43 | 15.99 | 16.31 | 5,517,004 | +0.06(+0.37%) |
Aug 23, 2011 | 15.67 | 16.44 | 15.62 | 16.25 | 6,743,000 | +0.61(+3.89%) |
Aug 22, 2011 | 15.79 | 15.84 | 15.54 | 15.64 | 9,857,976 | +0.19(+1.23%) |
Aug 19, 2011 | 15.45 | 15.69 | 15.28 | 15.45 | 11,130,146 | -0.18(-1.14%) |
Aug 18, 2011 | 14.90 | 15.97 | 14.78 | 15.63 | 19,026,244 | -0.21(-1.34%) |
Aug 17, 2011 | 16.09 | 16.20 | 15.61 | 15.84 | 10,920,185 | -0.26(-1.63%) |
Aug 16, 2011 | 15.76 | 16.19 | 15.55 | 16.10 | 11,042,738 | +0.21(+1.33%) |
Aug 15, 2011 | 15.85 | 15.93 | 15.53 | 15.89 | 5,198,260 | +0.08(+0.49%) |
Aug 12, 2011 | 15.77 | 16.03 | 15.32 | 15.81 | 6,720,622 | +0.13(+0.86%) |
Aug 11, 2011 | 15.36 | 15.88 | 15.24 | 15.68 | 7,456,455 | +0.57(+3.77%) |
Aug 10, 2011 | 15.29 | 15.62 | 15.08 | 15.11 | 9,873,183 | -0.55(-3.52%) |
Aug 09, 2011 | 15.62 | 15.76 | 14.84 | 15.66 | 13,705,285 | +0.28(+1.79%) |
Aug 08, 2011 | 15.97 | 16.72 | 15.23 | 15.39 | 9,877,634 | -0.84(-5.19%) |
Aug 05, 2011 | 16.63 | 16.83 | 15.92 | 16.23 | 9,796,885 | -0.20(-1.22%) |
Aug 04, 2011 | 16.74 | 17.05 | 16.40 | 16.43 | 12,149,743 | -0.38(-2.28%) |
Aug 03, 2011 | 16.35 | 16.85 | 16.28 | 16.81 | 8,737,849 | +0.47(+2.90%) |
Aug 02, 2011 | 16.69 | 16.83 | 16.33 | 16.34 | 5,325,210 | -0.50(-2.95%) |
Aug 01, 2011 | 16.79 | 16.98 | 16.55 | 16.84 | 7,829,368 | +0.12(+0.71%) |
Jul 29, 2011 | 16.63 | 16.90 | 16.55 | 16.72 | 6,101,750 | -0.08(-0.49%) |
Jul 28, 2011 | 16.69 | 17.03 | 16.69 | 16.80 | 4,657,009 | +0.18(+1.06%) |
Jul 27, 2011 | 17.08 | 17.09 | 16.59 | 16.62 | 5,656,564 | -0.50(-2.90%) |
Jul 26, 2011 | 17.02 | 17.20 | 16.83 | 17.12 | 5,812,509 | +0.20(+1.19%) |
Jul 25, 2011 | 17.11 | 17.18 | 16.82 | 16.92 | 6,658,716 | -0.33(-1.89%) |
Jul 22, 2011 | 17.20 | 17.29 | 16.99 | 17.24 | 3,307,263 | +0.07(+0.44%) |
Jul 21, 2011 | 17.13 | 17.47 | 17.13 | 17.17 | 3,504,773 | +0.13(+0.76%) |
Jul 20, 2011 | 17.11 | 17.19 | 16.99 | 17.04 | 3,765,327 | -0.11(-0.64%) |
Jul 19, 2011 | 17.16 | 17.29 | 17.13 | 17.15 | 3,935,658 | +0.12(+0.69%) |
Jul 18, 2011 | 17.06 | 17.14 | 16.99 | 17.03 | 3,311,284 | -0.10(-0.61%) |
Jul 15, 2011 | 17.18 | 17.21 | 16.97 | 17.14 | 5,110,458 | -0.02(-0.13%) |
Jul 14, 2011 | 17.38 | 17.47 | 17.09 | 17.16 | 4,525,780 | -0.17(-0.96%) |
Jul 13, 2011 | 17.52 | 17.65 | 17.27 | 17.32 | 4,040,961 | -0.07(-0.38%) |
Jul 12, 2011 | 17.47 | 17.57 | 17.34 | 17.39 | 5,838,649 | -0.03(-0.19%) |
Jul 11, 2011 | 17.56 | 17.69 | 17.34 | 17.42 | 6,624,680 | -0.24(-1.39%) |
Jul 08, 2011 | 17.80 | 17.91 | 17.48 | 17.67 | 7,846,311 | -0.26(-1.46%) |
Jul 07, 2011 | 17.91 | 17.99 | 17.69 | 17.93 | 11,204,966 | +0.04(+0.25%) |
Jul 06, 2011 | 17.89 | 18.01 | 17.78 | 17.89 | 5,737,236 | -0.03(-0.16%) |
Jul 05, 2011 | 17.93 | 18.03 | 17.83 | 17.91 | 4,301,741 | -0.02(-0.09%) |
Jul 01, 2011 | 17.73 | 17.95 | 17.60 | 17.93 | 3,726,641 | +0.25(+1.44%) |
Jun 30, 2011 | 17.60 | 17.76 | 17.56 | 17.68 | 4,273,208 | +0.17(+0.98%) |
Jun 29, 2011 | 17.72 | 17.76 | 17.45 | 17.50 | 4,710,866 | -0.21(-1.21%) |
Jun 28, 2011 | 17.29 | 17.75 | 17.29 | 17.72 | 5,318,692 | +0.47(+2.72%) |
Jun 27, 2011 | 17.10 | 17.29 | 17.01 | 17.25 | 3,892,181 | +0.13(+0.75%) |
Jun 24, 2011 | 17.42 | 17.51 | 17.05 | 17.12 | 9,155,970 | -0.33(-1.88%) |
Jun 23, 2011 | 17.08 | 17.48 | 17.05 | 17.45 | 7,005,303 | +0.18(+1.07%) |
Jun 22, 2011 | 17.17 | 17.37 | 17.07 | 17.26 | 5,528,322 | +0.00(+0.02%) |
Jun 21, 2011 | 16.84 | 17.28 | 16.63 | 17.26 | 6,166,512 | +0.47(+2.80%) |
Jun 20, 2011 | 16.74 | 16.89 | 16.46 | 16.79 | 4,814,600 | +0.20(+1.23%) |
Jun 17, 2011 | 16.74 | 16.93 | 16.58 | 16.59 | 6,150,612 | +0.02(+0.13%) |
Jun 16, 2011 | 16.68 | 16.72 | 16.43 | 16.57 | 5,386,727 | -0.11(-0.66%) |
Jun 15, 2011 | 16.77 | 16.90 | 16.59 | 16.68 | 5,605,889 | -0.26(-1.54%) |
Jun 14, 2011 | 17.01 | 17.10 | 16.90 | 16.94 | 4,595,125 | +0.07(+0.42%) |
Jun 13, 2011 | 16.82 | 16.95 | 16.73 | 16.87 | 5,822,159 | +0.05(+0.29%) |
Jun 10, 2011 | 17.05 | 17.06 | 16.81 | 16.82 | 4,498,993 | -0.32(-1.87%) |
Jun 09, 2011 | 17.07 | 17.28 | 16.99 | 17.14 | 3,803,564 | +0.01(+0.08%) |
Jun 08, 2011 | 17.16 | 17.24 | 16.95 | 17.12 | 4,906,508 | -0.13(-0.77%) |
Jun 07, 2011 | 17.19 | 17.46 | 17.19 | 17.26 | 2,532,142 | +0.06(+0.37%) |
Jun 06, 2011 | 17.38 | 17.51 | 17.18 | 17.19 | 4,560,006 | -0.26(-1.49%) |
Jun 03, 2011 | 17.48 | 17.63 | 17.39 | 17.45 | 4,863,833 | -0.06(-0.34%) |
May 24, 2011 | 17.77 | 17.81 | 17.50 | 17.51 | 4,113,380 | -0.18(-0.99%) |
May 23, 2011 | 17.62 | 17.82 | 17.57 | 17.69 | 4,962,218 | -0.09(-0.48%) |
May 20, 2011 | 17.68 | 17.83 | 17.44 | 17.77 | 7,538,513 | +0.00(+0.01%) |
May 19, 2011 | 17.75 | 17.97 | 17.60 | 17.77 | 9,554,749 | -0.24(-1.32%) |
May 18, 2011 | 17.76 | 18.02 | 17.55 | 18.01 | 6,459,984 | +0.19(+1.06%) |
May 17, 2011 | 17.96 | 18.05 | 17.76 | 17.82 | 6,113,303 | -0.17(-0.93%) |
May 16, 2011 | 18.14 | 18.19 | 17.93 | 17.99 | 5,967,180 | -0.19(-1.06%) |
May 13, 2011 | 18.20 | 18.24 | 18.06 | 18.18 | 5,467,149 | +0.04(+0.24%) |
May 12, 2011 | 17.89 | 18.29 | 17.77 | 18.14 | 11,133,692 | +0.30(+1.68%) |
May 11, 2011 | 17.51 | 17.85 | 17.45 | 17.84 | 7,416,475 | +0.29(+1.65%) |
May 10, 2011 | 17.38 | 17.73 | 17.30 | 17.55 | 5,560,675 | +0.26(+1.50%) |
May 09, 2011 | 17.27 | 17.40 | 17.15 | 17.29 | 4,190,521 | +0.09(+0.50%) |
May 06, 2011 | 17.41 | 17.52 | 17.15 | 17.20 | 6,731,668 | -0.08(-0.46%) |
May 05, 2011 | 16.52 | 17.46 | 16.46 | 17.28 | 17,253,772 | +1.12(+6.94%) |
May 04, 2011 | 16.11 | 16.29 | 16.03 | 16.16 | 8,001,910 | +0.02(+0.14%) |
May 03, 2011 | 16.15 | 16.24 | 15.94 | 16.14 | 5,798,376 | -0.01(-0.07%) |
May 02, 2011 | 16.15 | 16.41 | 16.11 | 16.15 | 4,421,113 | -0.06(-0.39%) |
Apr 29, 2011 | 16.28 | 16.33 | 16.18 | 16.21 | 7,289,941 | -0.07(-0.45%) |
Apr 28, 2011 | 16.07 | 16.32 | 16.00 | 16.29 | 4,463,642 | +0.23(+1.45%) |
Apr 27, 2011 | 16.01 | 16.07 | 15.88 | 16.05 | 3,785,044 | +0.10(+0.63%) |
Apr 26, 2011 | 16.00 | 16.06 | 15.87 | 15.95 | 5,234,226 | +0.01(+0.06%) |
Apr 25, 2011 | 15.92 | 15.96 | 15.81 | 15.94 | 2,546,564 | +0.04(+0.28%) |
Apr 21, 2011 | 15.94 | 15.98 | 15.86 | 15.90 | 2,886,831 | -0.04(-0.28%) |
Apr 20, 2011 | 15.69 | 15.98 | 15.66 | 15.94 | 5,921,941 | +0.42(+2.68%) |
Apr 19, 2011 | 15.56 | 15.61 | 15.46 | 15.53 | 2,982,981 | -0.04(-0.24%) |
Apr 18, 2011 | 15.49 | 15.59 | 15.32 | 15.56 | 4,456,270 | -0.10(-0.66%) |
Apr 15, 2011 | 15.58 | 15.68 | 15.39 | 15.67 | 4,238,782 | +0.10(+0.65%) |
Apr 14, 2011 | 15.61 | 15.68 | 15.43 | 15.57 | 5,782,186 | -0.16(-1.02%) |
Apr 13, 2011 | 15.70 | 15.77 | 15.57 | 15.73 | 5,329,343 | +0.06(+0.37%) |
Apr 12, 2011 | 15.56 | 15.84 | 15.56 | 15.67 | 3,717,425 | -0.01(-0.04%) |
Apr 11, 2011 | 15.55 | 15.73 | 15.49 | 15.68 | 4,136,302 | +0.14(+0.92%) |
Apr 08, 2011 | 15.63 | 15.64 | 15.38 | 15.53 | 4,176,949 | -0.07(-0.42%) |
Apr 07, 2011 | 15.72 | 15.84 | 15.44 | 15.60 | 9,544,650 | -0.20(-1.25%) |
Apr 06, 2011 | 16.01 | 16.06 | 15.79 | 15.80 | 5,969,402 | -0.14(-0.86%) |
Apr 05, 2011 | 15.66 | 16.12 | 15.66 | 15.93 | 8,358,349 | +0.24(+1.53%) |
Apr 04, 2011 | 15.72 | 15.78 | 15.52 | 15.69 | 4,126,193 | -0.05(-0.31%) |
Apr 01, 2011 | 15.70 | 15.79 | 15.61 | 15.74 | 4,163,318 | +0.09(+0.60%) |
Mar 31, 2011 | 15.74 | 15.82 | 15.50 | 15.65 | 6,122,748 | -0.13(-0.82%) |
Mar 30, 2011 | 15.78 | 15.78 | 15.47 | 15.78 | 4,309,865 | +0.34(+2.18%) |
Mar 29, 2011 | 15.38 | 15.47 | 15.33 | 15.44 | 3,996,819 | +0.02(+0.13%) |
Mar 28, 2011 | 15.45 | 15.65 | 15.41 | 15.42 | 5,533,650 | -0.03(-0.20%) |
Mar 25, 2011 | 15.40 | 15.62 | 15.29 | 15.45 | 3,721,848 | +0.11(+0.72%) |
Mar 24, 2011 | 15.23 | 15.43 | 15.12 | 15.34 | 6,441,557 | +0.18(+1.18%) |
Mar 23, 2011 | 14.89 | 15.23 | 14.84 | 15.16 | 4,365,520 | +0.20(+1.37%) |
Mar 22, 2011 | 15.09 | 15.16 | 14.95 | 14.96 | 5,599,987 | -0.14(-0.90%) |
Mar 21, 2011 | 15.19 | 15.41 | 15.02 | 15.09 | 8,567,628 | -0.22(-1.43%) |
Mar 18, 2011 | 15.46 | 15.47 | 15.15 | 15.31 | 9,576,962 | -0.04(-0.29%) |
Mar 17, 2011 | 15.32 | 15.52 | 15.07 | 15.36 | 7,116,678 | +0.14(+0.94%) |
Mar 16, 2011 | 15.25 | 15.40 | 15.11 | 15.21 | 6,627,769 | -0.15(-0.99%) |
Mar 15, 2011 | 15.22 | 15.47 | 15.21 | 15.37 | 4,059,701 | -0.14(-0.88%) |
Mar 14, 2011 | 15.68 | 15.81 | 15.35 | 15.50 | 4,632,469 | -0.27(-1.73%) |
Mar 11, 2011 | 15.47 | 15.83 | 15.34 | 15.77 | 3,815,929 | +0.25(+1.62%) |
Mar 10, 2011 | 15.54 | 15.59 | 15.43 | 15.52 | 4,626,897 | -0.16(-1.02%) |
Mar 09, 2011 | 15.63 | 15.83 | 15.51 | 15.68 | 2,728,668 | -0.01(-0.06%) |
Mar 08, 2011 | 15.52 | 15.79 | 15.37 | 15.69 | 4,225,260 | +0.15(+0.93%) |
Mar 07, 2011 | 15.89 | 15.92 | 15.47 | 15.55 | 4,452,356 | -0.27(-1.72%) |
Mar 04, 2011 | 15.88 | 15.94 | 15.66 | 15.82 | 2,979,649 | -0.11(-0.69%) |
Mar 03, 2011 | 15.98 | 16.03 | 15.66 | 15.93 | 6,322,391 | +0.08(+0.53%) |
Mar 02, 2011 | 15.68 | 15.91 | 15.58 | 15.85 | 5,359,682 | +0.11(+0.73%) |
Mar 01, 2011 | 15.96 | 16.01 | 15.64 | 15.73 | 6,063,679 | -0.12(-0.74%) |
Feb 28, 2011 | 15.77 | 15.88 | 15.63 | 15.85 | 3,893,438 | +0.08(+0.52%) |
Feb 25, 2011 | 15.65 | 15.88 | 15.62 | 15.77 | 4,266,162 | +0.18(+1.14%) |
Feb 24, 2011 | 15.45 | 15.72 | 15.34 | 15.59 | 3,990,587 | +0.13(+0.85%) |
Feb 23, 2011 | 15.48 | 15.55 | 15.20 | 15.46 | 6,608,730 | -0.10(-0.64%) |
Feb 22, 2011 | 15.74 | 15.99 | 15.51 | 15.56 | 3,948,762 | -0.24(-1.55%) |
Feb 18, 2011 | 15.63 | 15.82 | 15.51 | 15.80 | 4,229,101 | +0.15(+0.96%) |
Feb 17, 2011 | 15.63 | 15.79 | 15.54 | 15.65 | 3,245,852 | -0.00(-0.03%) |
Feb 16, 2011 | 15.56 | 15.77 | 15.55 | 15.66 | 4,390,660 | +0.16(+1.02%) |
Feb 15, 2011 | 15.49 | 15.61 | 15.45 | 15.50 | 3,764,288 | -0.01(-0.08%) |
Feb 14, 2011 | 15.70 | 15.78 | 15.47 | 15.51 | 3,989,827 | -0.23(-1.46%) |
Feb 11, 2011 | 15.50 | 15.75 | 15.49 | 15.74 | 4,700,441 | +0.19(+1.21%) |
Feb 10, 2011 | 15.14 | 15.56 | 15.14 | 15.55 | 4,996,131 | +0.30(+1.98%) |
Feb 09, 2011 | 15.27 | 15.41 | 15.20 | 15.25 | 4,011,498 | -0.09(-0.56%) |
Feb 08, 2011 | 15.25 | 15.38 | 15.21 | 15.34 | 4,445,516 | +0.11(+0.69%) |
Feb 07, 2011 | 15.28 | 15.29 | 15.04 | 15.23 | 7,082,449 | -0.10(-0.64%) |
Feb 04, 2011 | 14.95 | 15.36 | 14.95 | 15.33 | 6,343,331 | +0.28(+1.87%) |
Feb 03, 2011 | 14.78 | 15.13 | 14.67 | 15.05 | 11,262,664 | +0.82(+5.80%) |
Feb 02, 2011 | 14.37 | 14.41 | 14.13 | 14.22 | 9,559,544 | -0.16(-1.14%) |
Feb 01, 2011 | 14.35 | 14.48 | 14.29 | 14.39 | 6,078,540 | +0.09(+0.61%) |
Jan 31, 2011 | 14.35 | 14.41 | 14.21 | 14.30 | 5,458,371 | -0.06(-0.40%) |
Jan 28, 2011 | 14.71 | 14.74 | 14.32 | 14.36 | 4,239,427 | -0.34(-2.28%) |
Jan 27, 2011 | 14.60 | 14.79 | 14.52 | 14.69 | 6,264,435 | +0.10(+0.71%) |
Jan 26, 2011 | 14.55 | 14.62 | 14.38 | 14.59 | 4,810,409 | +0.10(+0.70%) |
Jan 25, 2011 | 14.33 | 14.50 | 14.18 | 14.49 | 4,405,981 | +0.12(+0.81%) |
Jan 24, 2011 | 14.25 | 14.39 | 14.23 | 14.37 | 3,165,024 | +0.13(+0.94%) |
Jan 21, 2011 | 14.29 | 14.35 | 14.18 | 14.24 | 3,889,776 | -0.03(-0.22%) |
Jan 20, 2011 | 14.16 | 14.42 | 14.15 | 14.27 | 5,420,674 | +0.07(+0.49%) |
Jan 19, 2011 | 13.96 | 14.26 | 13.94 | 14.20 | 5,134,148 | +0.21(+1.51%) |
Jan 18, 2011 | 14.01 | 14.12 | 13.90 | 13.99 | 4,128,953 | -0.02(-0.11%) |
Jan 14, 2011 | 13.95 | 14.02 | 13.90 | 14.00 | 3,943,887 | +0.01(+0.08%) |
Jan 13, 2011 | 14.02 | 14.07 | 13.94 | 13.99 | 3,050,255 | -0.06(-0.42%) |
Jan 12, 2011 | 14.21 | 14.31 | 14.03 | 14.05 | 4,860,193 | -0.09(-0.65%) |
Jan 11, 2011 | 14.13 | 14.16 | 13.99 | 14.14 | 4,616,033 | +0.05(+0.34%) |
Jan 10, 2011 | 13.93 | 14.15 | 13.83 | 14.10 | 8,116,524 | +0.07(+0.50%) |
Jan 07, 2011 | 14.06 | 14.19 | 13.87 | 14.03 | 7,854,258 | +0.04(+0.28%) |
Jan 06, 2011 | 13.98 | 14.20 | 13.90 | 13.99 | 14,581,646 | +0.25(+1.79%) |
Jan 05, 2011 | 13.58 | 13.74 | 13.19 | 13.74 | 8,497,990 | +0.10(+0.72%) |
Jan 04, 2011 | 14.04 | 14.04 | 13.62 | 13.64 | 7,402,746 | -0.37(-2.63%) |
Jan 03, 2011 | 14.04 | 14.20 | 13.98 | 14.01 | 4,933,271 | +0.14(+1.00%) |
Dec 31, 2010 | 13.97 | 14.02 | 13.86 | 13.87 | 2,566,075 | -0.13(-0.94%) |
Dec 30, 2010 | 13.91 | 14.03 | 13.85 | 14.00 | 3,079,021 | +0.07(+0.54%) |
Dec 29, 2010 | 13.89 | 14.03 | 13.89 | 13.93 | 2,657,373 | +0.05(+0.36%) |
Dec 28, 2010 | 13.87 | 13.97 | 13.84 | 13.88 | 1,983,832 | +0.02(+0.16%) |
Dec 27, 2010 | 13.87 | 13.90 | 13.72 | 13.86 | 1,688,493 | -0.04(-0.28%) |
Dec 23, 2010 | 13.86 | 13.94 | 13.78 | 13.90 | 3,315,680 | +0.00(+0.00%) |
Dec 22, 2010 | 13.84 | 13.92 | 13.77 | 13.90 | 2,994,968 | +0.05(+0.40%) |
Dec 21, 2010 | 13.78 | 13.90 | 13.69 | 13.84 | 2,924,083 | +0.08(+0.56%) |
Dec 20, 2010 | 13.92 | 13.96 | 13.70 | 13.77 | 4,075,526 | -0.04(-0.32%) |
Dec 17, 2010 | 13.96 | 14.02 | 13.81 | 13.81 | 6,757,757 | -0.23(-1.64%) |
Dec 16, 2010 | 13.69 | 14.07 | 13.67 | 14.04 | 6,087,909 | +0.37(+2.70%) |
Dec 15, 2010 | 13.82 | 13.88 | 13.57 | 13.67 | 10,322,399 | -0.18(-1.28%) |
Dec 14, 2010 | 13.89 | 13.97 | 13.81 | 13.85 | 6,134,497 | -0.04(-0.25%) |
Dec 13, 2010 | 14.30 | 14.31 | 13.87 | 13.88 | 6,163,796 | -0.40(-2.80%) |
Dec 10, 2010 | 14.39 | 14.41 | 14.11 | 14.28 | 5,919,244 | -0.10(-0.69%) |
Dec 09, 2010 | 14.15 | 14.40 | 14.10 | 14.38 | 6,343,053 | +0.27(+1.91%) |
Dec 08, 2010 | 14.39 | 14.39 | 14.03 | 14.11 | 7,194,733 | -0.12(-0.82%) |
Dec 07, 2010 | 14.31 | 14.39 | 14.18 | 14.23 | 4,824,584 | +0.03(+0.20%) |
Dec 06, 2010 | 14.30 | 14.34 | 14.16 | 14.20 | 4,332,726 | -0.09(-0.60%) |
Dec 03, 2010 | 14.35 | 14.38 | 14.21 | 14.28 | 5,850,511 | -0.07(-0.47%) |
Dec 02, 2010 | 14.34 | 14.43 | 14.16 | 14.35 | 8,352,417 | +0.00(+0.02%) |