Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.96 | 14.17 | 13.89 | 13.97 | 20,170,690 | -0.16(-1.15%) |
Sep 29, 2011 | 14.30 | 14.39 | 13.87 | 14.13 | 13,709,665 | +0.03(+0.18%) |
Sep 28, 2011 | 14.42 | 14.51 | 14.11 | 14.11 | 16,735,448 | -0.31(-2.17%) |
Sep 27, 2011 | 14.49 | 14.51 | 14.23 | 14.42 | 27,573,664 | +0.18(+1.26%) |
Sep 26, 2011 | 13.87 | 14.44 | 13.82 | 14.24 | 30,447,088 | +0.40(+2.91%) |
Sep 23, 2011 | 13.71 | 13.91 | 13.53 | 13.84 | 22,557,072 | +0.03(+0.23%) |
Sep 22, 2011 | 14.03 | 14.03 | 13.65 | 13.81 | 35,943,888 | -0.48(-3.35%) |
Sep 21, 2011 | 14.65 | 14.72 | 14.27 | 14.28 | 17,140,710 | -0.42(-2.86%) |
Sep 20, 2011 | 14.51 | 14.86 | 14.41 | 14.71 | 22,805,848 | +0.28(+1.97%) |
Sep 19, 2011 | 14.46 | 14.50 | 14.28 | 14.42 | 16,982,920 | -0.13(-0.89%) |
Sep 16, 2011 | 14.50 | 14.66 | 14.35 | 14.55 | 36,489,992 | +0.21(+1.48%) |
Sep 15, 2011 | 14.33 | 14.38 | 14.11 | 14.34 | 15,294,167 | +0.16(+1.12%) |
Sep 14, 2011 | 13.78 | 14.31 | 13.76 | 14.18 | 24,823,390 | +0.42(+3.06%) |
Sep 13, 2011 | 13.70 | 13.80 | 13.56 | 13.76 | 14,247,969 | +0.08(+0.61%) |
Sep 12, 2011 | 13.43 | 13.71 | 13.40 | 13.68 | 18,876,644 | +0.06(+0.44%) |
Sep 09, 2011 | 14.09 | 14.14 | 13.53 | 13.62 | 23,710,936 | -0.61(-4.29%) |
Sep 08, 2011 | 14.19 | 14.37 | 14.13 | 14.23 | 14,779,871 | -0.10(-0.73%) |
Sep 07, 2011 | 14.10 | 14.34 | 14.00 | 14.33 | 16,258,399 | +0.42(+3.00%) |
Sep 06, 2011 | 13.61 | 13.97 | 13.61 | 13.91 | 20,671,636 | -0.06(-0.46%) |
Sep 02, 2011 | 14.05 | 14.22 | 13.97 | 13.98 | 13,876,679 | -0.27(-1.90%) |
Sep 01, 2011 | 14.35 | 14.49 | 14.23 | 14.25 | 16,608,269 | -0.11(-0.79%) |
Aug 31, 2011 | 14.48 | 14.51 | 14.24 | 14.36 | 15,884,352 | -0.08(-0.54%) |
Aug 30, 2011 | 14.30 | 14.50 | 14.21 | 14.44 | 15,416,592 | +0.11(+0.78%) |
Aug 29, 2011 | 14.04 | 14.33 | 13.90 | 14.33 | 15,330,222 | +0.38(+2.74%) |
Aug 26, 2011 | 13.66 | 13.96 | 13.47 | 13.95 | 21,803,082 | +0.24(+1.76%) |
Aug 25, 2011 | 13.77 | 13.84 | 13.61 | 13.71 | 17,772,902 | -0.03(-0.24%) |
Aug 24, 2011 | 13.98 | 14.04 | 13.59 | 13.74 | 25,658,072 | -0.32(-2.28%) |
Aug 23, 2011 | 13.61 | 14.06 | 13.55 | 14.06 | 24,550,398 | +0.43(+3.17%) |
Aug 22, 2011 | 13.65 | 13.83 | 13.52 | 13.63 | 24,068,876 | +0.23(+1.72%) |
Aug 19, 2011 | 13.25 | 13.61 | 13.23 | 13.40 | 31,368,276 | -0.03(-0.23%) |
Aug 18, 2011 | 13.46 | 13.63 | 13.31 | 13.43 | 27,228,344 | -0.42(-3.03%) |
Aug 17, 2011 | 13.96 | 14.08 | 13.72 | 13.85 | 25,995,736 | -0.14(-1.03%) |
Aug 16, 2011 | 13.42 | 14.07 | 13.40 | 13.99 | 35,884,360 | +0.57(+4.24%) |
Aug 15, 2011 | 13.46 | 13.49 | 13.03 | 13.42 | 38,588,620 | -0.06(-0.43%) |
Aug 12, 2011 | 13.34 | 13.53 | 13.16 | 13.48 | 22,430,964 | +0.20(+1.52%) |
Aug 11, 2011 | 12.84 | 13.41 | 12.80 | 13.28 | 40,581,344 | +0.55(+4.33%) |
Aug 10, 2011 | 13.65 | 13.70 | 12.70 | 12.73 | 43,190,364 | -1.01(-7.34%) |
Aug 09, 2011 | 13.59 | 13.75 | 13.02 | 13.73 | 46,675,512 | +0.48(+3.58%) |
Aug 08, 2011 | 13.34 | 13.60 | 13.05 | 13.26 | 48,998,916 | -0.34(-2.49%) |
Aug 05, 2011 | 13.58 | 13.79 | 13.32 | 13.60 | 40,613,812 | +0.12(+0.88%) |
Aug 04, 2011 | 14.15 | 14.18 | 13.46 | 13.48 | 39,738,292 | -0.83(-5.79%) |
Aug 03, 2011 | 14.60 | 14.60 | 13.99 | 14.31 | 36,241,820 | -0.25(-1.71%) |
Aug 02, 2011 | 14.80 | 15.04 | 14.53 | 14.55 | 27,846,156 | -0.40(-2.65%) |
Aug 01, 2011 | 15.34 | 15.47 | 14.84 | 14.95 | 22,479,950 | -0.30(-1.98%) |
Jul 29, 2011 | 15.35 | 15.52 | 15.24 | 15.25 | 26,512,714 | -0.29(-1.88%) |
Jul 28, 2011 | 15.44 | 15.66 | 15.39 | 15.54 | 19,711,422 | +0.07(+0.47%) |
Jul 27, 2011 | 15.07 | 15.58 | 15.03 | 15.47 | 34,535,536 | +0.29(+1.92%) |
Jul 26, 2011 | 15.29 | 15.40 | 15.13 | 15.18 | 20,594,292 | -0.17(-1.13%) |
Jul 25, 2011 | 15.50 | 15.60 | 15.35 | 15.35 | 14,417,882 | -0.21(-1.32%) |
Jul 22, 2011 | 15.54 | 15.66 | 15.42 | 15.56 | 17,451,522 | +0.08(+0.54%) |
Jul 21, 2011 | 15.14 | 15.52 | 15.14 | 15.48 | 23,341,680 | +0.43(+2.85%) |
Jul 20, 2011 | 15.02 | 15.21 | 15.02 | 15.05 | 18,371,912 | +0.03(+0.23%) |
Jul 19, 2011 | 14.80 | 15.11 | 14.72 | 15.01 | 23,370,106 | +0.32(+2.17%) |
Jul 18, 2011 | 14.72 | 14.79 | 14.52 | 14.70 | 14,492,967 | -0.07(-0.46%) |
Jul 15, 2011 | 14.86 | 14.89 | 14.66 | 14.76 | 16,808,812 | -0.10(-0.65%) |
Jul 14, 2011 | 15.03 | 15.12 | 14.84 | 14.86 | 13,224,317 | -0.12(-0.82%) |
Jul 13, 2011 | 15.03 | 15.18 | 14.94 | 14.98 | 13,694,171 | +0.02(+0.14%) |
Jul 12, 2011 | 14.77 | 15.07 | 14.76 | 14.96 | 20,322,256 | +0.10(+0.68%) |
Jul 11, 2011 | 15.15 | 15.18 | 14.81 | 14.86 | 18,815,642 | -0.42(-2.76%) |
Jul 08, 2011 | 15.28 | 15.39 | 15.19 | 15.28 | 13,225,862 | -0.09(-0.59%) |
Jul 07, 2011 | 15.29 | 15.38 | 15.25 | 15.37 | 14,980,136 | +0.16(+1.04%) |
Jul 06, 2011 | 15.03 | 15.21 | 15.00 | 15.21 | 16,987,686 | +0.24(+1.64%) |
Jul 05, 2011 | 15.08 | 15.12 | 14.92 | 14.97 | 12,343,154 | -0.14(-0.91%) |
Jul 01, 2011 | 14.92 | 15.11 | 14.90 | 15.11 | 17,300,626 | +0.19(+1.30%) |
Jun 30, 2011 | 14.97 | 15.02 | 14.88 | 14.91 | 15,528,484 | +0.01(+0.05%) |
Jun 29, 2011 | 14.94 | 15.01 | 14.85 | 14.90 | 18,760,048 | +0.16(+1.07%) |
Jun 28, 2011 | 14.47 | 14.81 | 14.41 | 14.75 | 16,332,031 | +0.28(+1.92%) |
Jun 27, 2011 | 14.31 | 14.51 | 14.21 | 14.47 | 11,590,541 | +0.17(+1.18%) |
Jun 24, 2011 | 14.44 | 14.44 | 14.25 | 14.30 | 17,772,586 | -0.15(-1.05%) |
Jun 23, 2011 | 14.28 | 14.48 | 14.16 | 14.45 | 16,698,449 | +0.03(+0.20%) |
Jun 22, 2011 | 14.37 | 14.57 | 14.28 | 14.42 | 14,783,351 | +0.05(+0.38%) |
Jun 21, 2011 | 14.39 | 14.43 | 14.24 | 14.37 | 19,001,588 | -0.07(-0.50%) |
Jun 20, 2011 | 14.45 | 14.46 | 14.21 | 14.44 | 14,448,633 | +0.20(+1.43%) |
Jun 17, 2011 | 14.37 | 14.37 | 14.16 | 14.24 | 21,878,164 | -0.04(-0.29%) |
Jun 16, 2011 | 14.32 | 14.35 | 14.20 | 14.28 | 26,156,742 | +0.00(+0.00%) |
Jun 15, 2011 | 14.26 | 14.46 | 14.22 | 14.28 | 21,054,428 | -0.05(-0.33%) |
Jun 14, 2011 | 14.49 | 14.49 | 14.30 | 14.32 | 21,631,994 | -0.06(-0.45%) |
Jun 13, 2011 | 14.15 | 14.48 | 14.13 | 14.39 | 24,576,274 | -0.10(-0.67%) |
Jun 10, 2011 | 14.80 | 14.80 | 14.48 | 14.49 | 16,674,366 | -0.33(-2.26%) |
Jun 09, 2011 | 14.85 | 15.01 | 14.78 | 14.82 | 17,329,142 | +0.00(+0.02%) |
Jun 08, 2011 | 14.78 | 14.88 | 14.68 | 14.82 | 13,889,087 | +0.04(+0.29%) |
Jun 07, 2011 | 14.77 | 14.85 | 14.66 | 14.77 | 13,671,471 | +0.04(+0.29%) |
Jun 06, 2011 | 14.71 | 14.80 | 14.66 | 14.73 | 14,377,589 | -0.05(-0.34%) |
Jun 03, 2011 | 14.75 | 14.91 | 14.68 | 14.78 | 19,414,696 | +0.23(+1.56%) |
May 24, 2011 | 14.59 | 14.69 | 14.45 | 14.55 | 17,613,566 | -0.00(-0.02%) |
May 23, 2011 | 14.58 | 14.61 | 14.48 | 14.56 | 18,130,544 | -0.20(-1.34%) |
May 20, 2011 | 14.64 | 14.84 | 14.60 | 14.76 | 29,265,672 | +0.29(+1.98%) |
May 19, 2011 | 14.58 | 14.62 | 14.40 | 14.47 | 19,517,162 | -0.06(-0.38%) |
May 18, 2011 | 14.53 | 14.55 | 14.40 | 14.53 | 22,196,128 | -0.05(-0.32%) |
May 17, 2011 | 14.61 | 14.61 | 14.43 | 14.57 | 22,358,524 | -0.03(-0.22%) |
May 16, 2011 | 14.75 | 14.83 | 14.55 | 14.61 | 24,614,708 | -0.23(-1.55%) |
May 13, 2011 | 14.90 | 15.09 | 14.77 | 14.84 | 32,947,318 | -0.03(-0.22%) |
May 12, 2011 | 14.68 | 14.89 | 14.66 | 14.87 | 25,154,062 | +0.19(+1.28%) |
May 11, 2011 | 14.82 | 14.83 | 14.52 | 14.68 | 31,959,866 | -0.10(-0.66%) |
May 10, 2011 | 14.86 | 14.97 | 14.66 | 14.78 | 22,080,900 | -0.07(-0.49%) |
May 09, 2011 | 14.72 | 14.95 | 14.71 | 14.85 | 22,580,586 | +0.08(+0.56%) |
May 06, 2011 | 14.73 | 14.88 | 14.71 | 14.77 | 21,639,512 | +0.14(+0.96%) |
May 05, 2011 | 14.85 | 14.90 | 14.61 | 14.63 | 23,475,902 | -0.26(-1.72%) |
May 04, 2011 | 14.97 | 15.03 | 14.73 | 14.88 | 29,028,056 | -0.12(-0.79%) |
May 03, 2011 | 14.70 | 15.03 | 14.51 | 15.00 | 32,526,924 | +0.36(+2.43%) |
May 02, 2011 | 14.63 | 14.73 | 14.04 | 14.64 | 39,108,164 | +0.66(+4.71%) |
Apr 29, 2011 | 14.16 | 14.18 | 13.99 | 13.99 | 36,973,692 | -0.18(-1.30%) |
Apr 28, 2011 | 14.34 | 14.39 | 14.02 | 14.17 | 36,629,016 | -0.19(-1.35%) |
Apr 27, 2011 | 14.27 | 14.41 | 14.19 | 14.36 | 32,534,954 | +0.13(+0.94%) |
Apr 26, 2011 | 14.21 | 14.29 | 14.10 | 14.23 | 25,567,666 | +0.12(+0.82%) |
Apr 25, 2011 | 14.10 | 14.18 | 13.97 | 14.12 | 32,473,798 | +0.05(+0.36%) |
Apr 21, 2011 | 14.24 | 14.40 | 14.03 | 14.07 | 61,241,712 | -0.62(-4.22%) |
Apr 20, 2011 | 14.76 | 14.77 | 14.52 | 14.68 | 31,979,036 | +0.05(+0.37%) |
Apr 19, 2011 | 14.53 | 14.64 | 14.47 | 14.63 | 21,413,924 | +0.11(+0.77%) |
Apr 18, 2011 | 14.90 | 14.91 | 14.50 | 14.52 | 31,141,794 | -0.50(-3.31%) |
Apr 15, 2011 | 15.05 | 15.07 | 14.87 | 15.02 | 22,405,376 | -0.05(-0.36%) |
Apr 14, 2011 | 14.81 | 15.08 | 14.76 | 15.07 | 22,351,612 | +0.18(+1.21%) |
Apr 13, 2011 | 14.89 | 15.04 | 14.80 | 14.89 | 24,659,734 | +0.08(+0.51%) |
Apr 12, 2011 | 14.81 | 14.86 | 14.76 | 14.81 | 12,200,880 | -0.03(-0.22%) |
Apr 11, 2011 | 14.89 | 14.98 | 14.79 | 14.85 | 15,603,344 | -0.01(-0.05%) |
Apr 08, 2011 | 15.02 | 15.04 | 14.78 | 14.85 | 24,435,810 | -0.09(-0.60%) |
Apr 07, 2011 | 14.99 | 15.08 | 14.91 | 14.94 | 20,254,098 | -0.08(-0.55%) |
Apr 06, 2011 | 15.16 | 15.22 | 15.03 | 15.03 | 23,847,124 | -0.04(-0.26%) |
Apr 05, 2011 | 15.35 | 15.39 | 15.02 | 15.07 | 25,252,340 | -0.35(-2.27%) |
Apr 04, 2011 | 15.40 | 15.46 | 15.36 | 15.42 | 16,764,405 | +0.05(+0.35%) |
Apr 01, 2011 | 15.18 | 15.37 | 15.17 | 15.36 | 18,720,704 | +0.07(+0.45%) |
Mar 31, 2011 | 15.25 | 15.44 | 15.20 | 15.29 | 30,940,406 | -0.01(-0.09%) |
Mar 30, 2011 | 15.28 | 15.45 | 15.26 | 15.31 | 19,985,988 | +0.17(+1.09%) |
Mar 29, 2011 | 15.05 | 15.15 | 14.99 | 15.14 | 13,358,001 | +0.12(+0.77%) |
Mar 28, 2011 | 15.15 | 15.19 | 15.02 | 15.03 | 20,137,506 | -0.13(-0.83%) |
Mar 25, 2011 | 15.21 | 15.32 | 15.11 | 15.15 | 26,952,728 | +0.01(+0.10%) |
Mar 24, 2011 | 14.95 | 15.26 | 14.92 | 15.14 | 34,017,100 | +0.26(+1.74%) |
Mar 23, 2011 | 14.52 | 15.03 | 14.52 | 14.88 | 44,859,152 | +0.32(+2.18%) |
Mar 22, 2011 | 14.52 | 14.60 | 14.37 | 14.56 | 18,404,040 | +0.06(+0.45%) |
Mar 21, 2011 | 14.62 | 14.74 | 14.49 | 14.50 | 16,262,876 | +0.04(+0.27%) |
Mar 18, 2011 | 14.58 | 14.67 | 14.46 | 14.46 | 31,311,750 | -0.06(-0.40%) |
Mar 17, 2011 | 14.48 | 14.59 | 14.37 | 14.52 | 20,765,608 | +0.17(+1.18%) |
Mar 16, 2011 | 14.22 | 14.45 | 14.07 | 14.35 | 33,134,494 | +0.02(+0.13%) |
Mar 15, 2011 | 14.37 | 14.50 | 14.29 | 14.33 | 28,897,780 | -0.35(-2.38%) |
Mar 14, 2011 | 14.58 | 14.76 | 14.57 | 14.68 | 16,871,134 | -0.03(-0.17%) |
Mar 11, 2011 | 14.74 | 14.86 | 14.66 | 14.70 | 15,703,441 | -0.05(-0.37%) |
Mar 10, 2011 | 14.79 | 14.90 | 14.74 | 14.76 | 20,667,598 | -0.24(-1.60%) |
Mar 09, 2011 | 14.86 | 15.06 | 14.81 | 15.00 | 22,247,830 | +0.14(+0.97%) |
Mar 08, 2011 | 14.76 | 14.92 | 14.68 | 14.85 | 21,347,462 | +0.07(+0.46%) |
Mar 07, 2011 | 14.80 | 14.91 | 14.65 | 14.79 | 29,500,224 | +0.13(+0.86%) |
Mar 04, 2011 | 14.44 | 14.86 | 14.40 | 14.66 | 41,409,508 | +0.26(+1.80%) |
Mar 03, 2011 | 14.21 | 14.42 | 14.16 | 14.40 | 23,945,864 | +0.35(+2.46%) |
Mar 02, 2011 | 13.87 | 14.21 | 13.85 | 14.05 | 18,071,384 | +0.17(+1.23%) |
Mar 01, 2011 | 14.08 | 14.14 | 13.86 | 13.88 | 16,051,750 | -0.15(-1.08%) |
Feb 28, 2011 | 14.13 | 14.21 | 13.97 | 14.04 | 19,341,350 | -0.01(-0.08%) |
Feb 25, 2011 | 14.02 | 14.13 | 13.86 | 14.05 | 19,657,222 | +0.08(+0.59%) |
Feb 24, 2011 | 13.68 | 14.00 | 13.62 | 13.96 | 22,084,996 | +0.27(+2.00%) |
Feb 23, 2011 | 13.84 | 13.90 | 13.68 | 13.69 | 20,590,442 | -0.18(-1.27%) |
Feb 22, 2011 | 14.01 | 14.12 | 13.78 | 13.87 | 22,808,914 | -0.28(-2.01%) |
Feb 18, 2011 | 14.14 | 14.33 | 14.07 | 14.15 | 20,301,324 | +0.00(+0.03%) |
Feb 17, 2011 | 14.12 | 14.21 | 14.07 | 14.15 | 16,058,115 | -0.04(-0.25%) |
Feb 16, 2011 | 14.05 | 14.30 | 13.97 | 14.18 | 32,248,326 | +0.14(+1.03%) |
Feb 15, 2011 | 13.88 | 14.05 | 13.74 | 14.04 | 19,294,042 | +0.15(+1.12%) |
Feb 14, 2011 | 13.82 | 13.89 | 13.73 | 13.88 | 16,231,858 | +0.06(+0.44%) |
Feb 11, 2011 | 13.71 | 13.83 | 13.68 | 13.82 | 18,346,120 | +0.02(+0.11%) |
Feb 10, 2011 | 13.76 | 13.86 | 13.71 | 13.81 | 22,814,862 | +0.06(+0.43%) |
Feb 09, 2011 | 14.00 | 14.02 | 13.68 | 13.75 | 17,609,706 | -0.22(-1.56%) |
Feb 08, 2011 | 13.81 | 14.00 | 13.76 | 13.97 | 11,778,440 | +0.15(+1.07%) |
Feb 07, 2011 | 13.97 | 13.97 | 13.76 | 13.82 | 19,477,786 | -0.15(-1.06%) |
Feb 04, 2011 | 14.03 | 14.03 | 13.77 | 13.97 | 20,365,308 | +0.02(+0.15%) |
Feb 03, 2011 | 14.18 | 14.18 | 13.92 | 13.95 | 24,041,496 | -0.26(-1.85%) |
Feb 02, 2011 | 13.80 | 14.31 | 13.80 | 14.21 | 31,388,032 | +0.35(+2.49%) |
Feb 01, 2011 | 13.95 | 13.97 | 13.78 | 13.86 | 24,518,538 | +0.04(+0.31%) |
Jan 31, 2011 | 13.75 | 13.90 | 13.65 | 13.82 | 18,465,754 | +0.06(+0.44%) |
Jan 28, 2011 | 13.94 | 14.15 | 13.74 | 13.76 | 26,642,904 | -0.26(-1.87%) |
Jan 27, 2011 | 14.24 | 14.27 | 13.97 | 14.02 | 39,051,460 | -0.26(-1.82%) |
Jan 26, 2011 | 13.68 | 14.35 | 13.63 | 14.28 | 58,618,192 | +0.54(+3.93%) |
Jan 25, 2011 | 13.73 | 13.82 | 13.60 | 13.74 | 28,839,900 | -0.05(-0.39%) |
Jan 24, 2011 | 13.67 | 13.82 | 13.65 | 13.79 | 17,895,814 | +0.04(+0.31%) |
Jan 21, 2011 | 13.72 | 13.85 | 13.65 | 13.75 | 17,399,054 | +0.01(+0.05%) |
Jan 20, 2011 | 13.73 | 13.90 | 13.69 | 13.74 | 26,451,260 | +0.01(+0.05%) |
Jan 19, 2011 | 13.94 | 13.94 | 13.69 | 13.74 | 22,395,982 | -0.20(-1.42%) |
Jan 18, 2011 | 13.86 | 14.02 | 13.81 | 13.94 | 24,984,678 | +0.17(+1.26%) |
Jan 14, 2011 | 13.69 | 13.86 | 13.64 | 13.76 | 16,865,564 | +0.04(+0.26%) |
Jan 13, 2011 | 13.64 | 13.87 | 13.62 | 13.73 | 26,548,830 | +0.11(+0.79%) |
Jan 12, 2011 | 13.43 | 13.62 | 13.39 | 13.62 | 19,800,072 | +0.23(+1.75%) |
Jan 11, 2011 | 13.23 | 13.41 | 13.12 | 13.38 | 29,526,606 | +0.18(+1.39%) |
Jan 10, 2011 | 13.42 | 13.53 | 13.20 | 13.20 | 28,863,278 | -0.30(-2.24%) |
Jan 07, 2011 | 13.48 | 13.59 | 13.41 | 13.50 | 16,939,614 | -0.00(-0.03%) |
Jan 06, 2011 | 13.52 | 13.60 | 13.47 | 13.51 | 22,075,350 | -0.01(-0.05%) |
Jan 05, 2011 | 13.22 | 13.58 | 13.22 | 13.51 | 30,459,102 | +0.19(+1.46%) |
Jan 04, 2011 | 13.28 | 13.37 | 13.20 | 13.32 | 27,699,056 | +0.15(+1.12%) |
Jan 03, 2011 | 13.19 | 13.41 | 13.16 | 13.17 | 26,202,304 | +0.12(+0.94%) |
Dec 31, 2010 | 13.03 | 13.09 | 12.96 | 13.05 | 13,192,661 | -0.01(-0.06%) |
Dec 30, 2010 | 13.07 | 13.13 | 12.98 | 13.06 | 11,850,128 | -0.05(-0.38%) |
Dec 29, 2010 | 13.06 | 13.17 | 13.03 | 13.11 | 12,531,205 | +0.06(+0.50%) |
Dec 28, 2010 | 13.11 | 13.18 | 13.03 | 13.04 | 10,855,861 | -0.07(-0.52%) |
Dec 27, 2010 | 12.98 | 13.16 | 12.91 | 13.11 | 15,307,333 | +0.05(+0.41%) |
Dec 23, 2010 | 13.03 | 13.08 | 12.92 | 13.06 | 24,712,464 | -0.03(-0.22%) |
Dec 22, 2010 | 13.14 | 13.16 | 13.04 | 13.09 | 26,584,726 | -0.08(-0.60%) |
Dec 21, 2010 | 13.46 | 13.47 | 13.14 | 13.16 | 26,420,070 | -0.23(-1.69%) |
Dec 20, 2010 | 13.42 | 13.54 | 13.36 | 13.39 | 20,276,180 | +0.00(+0.00%) |
Dec 17, 2010 | 13.60 | 13.60 | 13.37 | 13.39 | 48,496,164 | -0.24(-1.75%) |
Dec 16, 2010 | 13.41 | 13.65 | 13.40 | 13.63 | 24,906,544 | +0.20(+1.45%) |
Dec 15, 2010 | 13.32 | 13.49 | 13.32 | 13.43 | 21,646,690 | +0.04(+0.27%) |
Dec 14, 2010 | 13.34 | 13.45 | 13.26 | 13.40 | 24,060,256 | +0.14(+1.03%) |
Dec 13, 2010 | 13.52 | 13.57 | 13.24 | 13.26 | 27,810,002 | -0.28(-2.07%) |
Dec 10, 2010 | 13.34 | 13.57 | 13.30 | 13.54 | 23,227,274 | +0.22(+1.68%) |
Dec 09, 2010 | 13.45 | 13.48 | 13.29 | 13.32 | 21,455,286 | -0.13(-0.99%) |
Dec 08, 2010 | 13.45 | 13.54 | 13.40 | 13.45 | 21,638,724 | +0.07(+0.54%) |
Dec 07, 2010 | 13.38 | 13.55 | 13.34 | 13.38 | 23,837,960 | +0.16(+1.23%) |
Dec 06, 2010 | 13.37 | 13.40 | 13.19 | 13.22 | 19,277,282 | -0.19(-1.45%) |
Dec 03, 2010 | 13.49 | 13.51 | 13.34 | 13.41 | 17,532,338 | -0.16(-1.19%) |
Dec 02, 2010 | 13.41 | 13.59 | 13.30 | 13.58 | 30,471,776 | +0.18(+1.34%) |
Dec 01, 2010 | 13.37 | 13.48 | 13.31 | 13.40 | 42,585,704 | +0.25(+1.92%) |
Nov 30, 2010 | 13.14 | 13.23 | 13.05 | 13.14 | 40,762,724 | -0.20(-1.51%) |
Nov 29, 2010 | 13.36 | 13.38 | 13.20 | 13.34 | 27,192,322 | -0.01(-0.11%) |
Nov 26, 2010 | 13.47 | 13.51 | 13.36 | 13.36 | 7,648,505 | -0.24(-1.80%) |
Nov 24, 2010 | 13.50 | 13.60 | 13.60 | 13.60 | 27,224,606 | +0.29(+2.16%) |
Nov 23, 2010 | 13.47 | 13.54 | 13.30 | 13.32 | 25,270,880 | -0.26(-1.91%) |
Nov 22, 2010 | 13.64 | 13.76 | 13.50 | 13.58 | 19,792,300 | -0.14(-1.00%) |
Nov 19, 2010 | 13.68 | 13.74 | 13.61 | 13.71 | 23,503,282 | +0.05(+0.34%) |
Nov 18, 2010 | 13.69 | 13.83 | 13.59 | 13.67 | 21,800,208 | +0.09(+0.66%) |
Nov 17, 2010 | 13.65 | 13.68 | 13.49 | 13.58 | 27,430,698 | -0.05(-0.34%) |
Nov 16, 2010 | 13.65 | 13.88 | 13.58 | 13.62 | 26,939,636 | -0.06(-0.45%) |
Nov 15, 2010 | 13.68 | 13.83 | 13.61 | 13.68 | 20,486,914 | +0.07(+0.53%) |
Nov 12, 2010 | 13.86 | 13.94 | 13.55 | 13.61 | 33,638,140 | -0.43(-3.03%) |
Nov 11, 2010 | 13.88 | 14.05 | 13.82 | 14.04 | 21,591,608 | +0.09(+0.65%) |
Nov 10, 2010 | 13.96 | 13.96 | 13.76 | 13.95 | 24,726,670 | +0.08(+0.57%) |
Nov 09, 2010 | 13.96 | 14.00 | 13.79 | 13.87 | 27,034,802 | -0.12(-0.82%) |
Nov 08, 2010 | 13.96 | 14.01 | 13.75 | 13.98 | 30,717,926 | -0.04(-0.31%) |
Nov 05, 2010 | 14.23 | 14.26 | 13.88 | 14.03 | 31,979,478 | -0.25(-1.74%) |
Nov 04, 2010 | 14.41 | 14.44 | 14.22 | 14.27 | 24,389,666 | -0.06(-0.43%) |
Nov 03, 2010 | 14.54 | 14.54 | 14.23 | 14.34 | 23,408,336 | -0.19(-1.29%) |
Nov 02, 2010 | 14.61 | 14.62 | 14.43 | 14.52 | 21,654,350 | +0.03(+0.22%) |
Nov 01, 2010 | 14.37 | 14.67 | 14.36 | 14.49 | 27,898,808 | +0.21(+1.44%) |
Oct 29, 2010 | 14.26 | 14.37 | 14.25 | 14.28 | 14,211,228 | -0.07(-0.48%) |
Oct 28, 2010 | 14.25 | 14.40 | 14.22 | 14.35 | 18,535,134 | +0.14(+1.01%) |
Oct 27, 2010 | 14.13 | 14.32 | 14.04 | 14.21 | 21,231,446 | -0.03(-0.20%) |
Oct 25, 2010 | 14.17 | 14.34 | 14.14 | 14.24 | 28,144,610 | +0.15(+1.10%) |
Oct 22, 2010 | 14.08 | 14.09 | 13.92 | 14.08 | 20,303,016 | +0.00(+0.03%) |
Oct 21, 2010 | 13.86 | 14.08 | 13.86 | 14.08 | 35,087,972 | +0.26(+1.85%) |
Oct 20, 2010 | 13.50 | 14.13 | 13.42 | 13.82 | 55,939,444 | +0.60(+4.52%) |
Oct 19, 2010 | 13.50 | 13.56 | 13.14 | 13.23 | 32,068,022 | -0.29(-2.16%) |
Oct 18, 2010 | 13.65 | 13.68 | 13.51 | 13.52 | 23,694,732 | -0.07(-0.50%) |
Oct 15, 2010 | 13.40 | 13.63 | 13.32 | 13.59 | 38,346,036 | +0.34(+2.55%) |
Oct 14, 2010 | 13.26 | 13.39 | 13.20 | 13.25 | 24,352,542 | +0.04(+0.30%) |
Oct 13, 2010 | 13.07 | 13.25 | 13.04 | 13.21 | 18,720,690 | +0.21(+1.58%) |
Oct 12, 2010 | 12.95 | 13.07 | 12.86 | 13.00 | 21,605,296 | -0.04(-0.28%) |
Oct 11, 2010 | 13.07 | 13.12 | 12.99 | 13.04 | 15,328,847 | -0.04(-0.33%) |
Oct 08, 2010 | 13.04 | 13.14 | 12.94 | 13.08 | 17,650,740 | +0.03(+0.19%) |
Oct 07, 2010 | 12.91 | 13.07 | 12.86 | 13.06 | 16,286,925 | +0.18(+1.43%) |
Oct 06, 2010 | 12.97 | 13.00 | 12.76 | 12.87 | 23,500,172 | -0.10(-0.75%) |
Oct 05, 2010 | 12.88 | 13.04 | 12.81 | 12.97 | 25,679,280 | +0.24(+1.87%) |
Oct 04, 2010 | 12.86 | 12.93 | 12.70 | 12.73 | 21,952,058 | -0.14(-1.12%) |