Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.65 | 19.05 | 18.23 | 18.51 | 9,615,205 | -0.54(-2.81%) |
Sep 29, 2011 | 19.73 | 19.73 | 18.39 | 19.05 | 19,046,522 | -0.25(-1.27%) |
Sep 28, 2011 | 20.30 | 20.40 | 19.24 | 19.29 | 10,280,703 | -0.86(-4.28%) |
Sep 27, 2011 | 20.64 | 21.02 | 20.00 | 20.15 | 10,986,691 | +0.16(+0.82%) |
Sep 26, 2011 | 19.75 | 20.02 | 19.07 | 19.99 | 8,981,629 | +0.52(+2.66%) |
Sep 23, 2011 | 19.07 | 19.91 | 18.95 | 19.47 | 9,264,659 | +0.31(+1.61%) |
Sep 22, 2011 | 19.70 | 19.96 | 18.61 | 19.16 | 20,015,760 | -1.48(-7.17%) |
Sep 21, 2011 | 21.53 | 21.99 | 20.60 | 20.64 | 11,005,040 | -0.94(-4.34%) |
Sep 20, 2011 | 22.34 | 22.37 | 21.52 | 21.58 | 8,098,195 | -0.63(-2.82%) |
Sep 19, 2011 | 21.40 | 22.31 | 21.16 | 22.21 | 9,629,045 | +0.23(+1.03%) |
Sep 16, 2011 | 21.85 | 22.10 | 21.45 | 21.98 | 9,585,522 | +0.28(+1.30%) |
Sep 15, 2011 | 21.44 | 21.72 | 21.07 | 21.70 | 8,268,282 | +0.48(+2.27%) |
Sep 14, 2011 | 21.02 | 21.65 | 20.62 | 21.22 | 15,153,022 | +0.34(+1.61%) |
Sep 13, 2011 | 20.29 | 21.15 | 20.20 | 20.88 | 12,339,622 | +0.72(+3.56%) |
Sep 12, 2011 | 19.71 | 20.24 | 19.43 | 20.16 | 12,596,118 | +0.05(+0.27%) |
Sep 09, 2011 | 20.69 | 20.74 | 19.84 | 20.11 | 10,703,980 | -0.84(-4.03%) |
Sep 08, 2011 | 21.25 | 21.59 | 20.85 | 20.95 | 7,811,294 | -0.54(-2.49%) |
Sep 07, 2011 | 21.17 | 21.81 | 21.12 | 21.49 | 10,797,347 | +0.74(+3.55%) |
Sep 06, 2011 | 20.26 | 20.86 | 19.86 | 20.75 | 9,754,852 | -0.37(-1.76%) |
Sep 02, 2011 | 21.74 | 21.94 | 20.90 | 21.12 | 9,195,588 | -1.30(-5.81%) |
Sep 01, 2011 | 22.64 | 23.09 | 22.29 | 22.43 | 9,644,069 | -0.23(-1.00%) |
Aug 31, 2011 | 22.87 | 23.25 | 22.34 | 22.65 | 10,893,783 | +0.01(+0.04%) |
Aug 30, 2011 | 21.85 | 22.83 | 21.80 | 22.64 | 11,882,732 | +0.52(+2.33%) |
Aug 29, 2011 | 21.35 | 22.15 | 21.24 | 22.13 | 7,071,326 | +1.18(+5.61%) |
Aug 26, 2011 | 20.27 | 21.19 | 19.74 | 20.95 | 12,416,410 | +0.46(+2.25%) |
Aug 25, 2011 | 21.11 | 21.41 | 20.41 | 20.49 | 8,218,939 | -0.50(-2.37%) |
Aug 24, 2011 | 21.04 | 21.39 | 20.79 | 20.99 | 9,650,592 | -0.09(-0.43%) |
Aug 23, 2011 | 20.16 | 21.14 | 19.93 | 21.08 | 11,406,137 | +1.07(+5.33%) |
Aug 22, 2011 | 20.48 | 20.84 | 19.94 | 20.01 | 10,211,761 | +0.08(+0.41%) |
Aug 19, 2011 | 19.81 | 20.80 | 19.81 | 19.93 | 10,103,388 | -0.38(-1.87%) |
Aug 18, 2011 | 21.30 | 21.59 | 20.07 | 20.31 | 16,410,974 | -2.22(-9.87%) |
Aug 17, 2011 | 22.60 | 22.90 | 22.18 | 22.53 | 9,254,652 | +0.06(+0.28%) |
Aug 16, 2011 | 22.22 | 22.63 | 21.97 | 22.47 | 8,749,391 | -0.14(-0.60%) |
Aug 15, 2011 | 22.62 | 22.69 | 22.15 | 22.61 | 9,532,201 | +0.06(+0.28%) |
Aug 12, 2011 | 22.43 | 22.66 | 22.09 | 22.54 | 10,756,850 | +0.24(+1.09%) |
Aug 11, 2011 | 21.05 | 22.54 | 20.84 | 22.30 | 20,835,712 | +1.37(+6.52%) |
Aug 10, 2011 | 21.46 | 21.93 | 20.82 | 20.93 | 21,380,716 | -1.20(-5.43%) |
Aug 09, 2011 | 20.47 | 22.16 | 19.54 | 22.14 | 32,001,404 | +2.87(+14.88%) |
Aug 08, 2011 | 20.47 | 20.61 | 18.94 | 19.27 | 27,657,102 | -2.22(-10.31%) |
Aug 05, 2011 | 22.33 | 22.43 | 20.65 | 21.49 | 26,068,270 | -0.41(-1.86%) |
Aug 04, 2011 | 23.66 | 23.66 | 21.87 | 21.89 | 28,665,992 | -2.25(-9.33%) |
Aug 03, 2011 | 24.17 | 24.30 | 22.88 | 24.14 | 25,165,850 | +0.38(+1.60%) |
Aug 02, 2011 | 24.37 | 24.89 | 23.72 | 23.76 | 20,051,730 | -0.90(-3.67%) |
Aug 01, 2011 | 24.97 | 25.23 | 24.14 | 24.67 | 15,705,187 | -0.08(-0.33%) |
Jul 29, 2011 | 24.91 | 25.30 | 24.51 | 24.75 | 13,164,696 | -0.51(-2.01%) |
Jul 28, 2011 | 25.38 | 25.94 | 25.17 | 25.26 | 9,591,328 | -0.14(-0.53%) |
Jul 27, 2011 | 25.84 | 26.03 | 25.36 | 25.39 | 13,014,692 | -0.65(-2.50%) |
Jul 26, 2011 | 26.30 | 26.38 | 25.88 | 26.04 | 8,242,770 | -0.31(-1.17%) |
Jul 25, 2011 | 26.37 | 26.58 | 26.20 | 26.35 | 7,030,474 | -0.36(-1.35%) |
Jul 22, 2011 | 26.78 | 26.81 | 26.64 | 26.71 | 7,944,137 | +0.28(+1.06%) |
Jul 21, 2011 | 26.16 | 26.78 | 26.12 | 26.43 | 10,904,413 | +0.44(+1.70%) |
Jul 20, 2011 | 25.45 | 26.09 | 25.44 | 25.99 | 11,684,111 | +0.71(+2.79%) |
Jul 19, 2011 | 25.01 | 25.42 | 24.84 | 25.28 | 9,486,626 | +0.53(+2.16%) |
Jul 18, 2011 | 24.86 | 25.02 | 24.33 | 24.75 | 7,019,762 | -0.25(-1.01%) |
Jul 15, 2011 | 24.89 | 25.17 | 24.69 | 25.00 | 7,177,328 | +0.26(+1.06%) |
Jul 14, 2011 | 25.39 | 25.39 | 24.66 | 24.74 | 9,657,478 | -0.55(-2.18%) |
Jul 13, 2011 | 25.28 | 25.86 | 25.13 | 25.29 | 7,041,373 | +0.21(+0.83%) |
Jul 12, 2011 | 25.20 | 25.55 | 24.96 | 25.08 | 8,718,917 | -0.18(-0.72%) |
Jul 11, 2011 | 25.39 | 25.80 | 25.12 | 25.26 | 7,809,531 | -0.66(-2.55%) |
Jul 08, 2011 | 25.75 | 25.96 | 25.42 | 25.93 | 6,872,305 | -0.28(-1.07%) |
Jul 07, 2011 | 26.07 | 26.55 | 26.01 | 26.21 | 9,455,592 | +0.42(+1.61%) |
Jul 06, 2011 | 25.85 | 26.02 | 25.36 | 25.79 | 12,269,918 | -0.05(-0.17%) |
Jul 05, 2011 | 25.80 | 26.05 | 25.58 | 25.83 | 9,417,659 | +0.02(+0.07%) |
Jul 01, 2011 | 25.85 | 25.97 | 25.54 | 25.82 | 12,883,916 | +0.05(+0.21%) |
Jun 30, 2011 | 25.81 | 26.34 | 25.73 | 25.76 | 11,452,978 | +0.12(+0.46%) |
Jun 29, 2011 | 25.52 | 25.81 | 25.26 | 25.64 | 9,647,959 | +0.24(+0.93%) |
Jun 28, 2011 | 24.83 | 25.45 | 24.79 | 25.41 | 8,305,793 | +0.68(+2.74%) |
Jun 27, 2011 | 24.19 | 25.04 | 23.90 | 24.73 | 10,175,665 | +0.51(+2.09%) |
Jun 24, 2011 | 24.15 | 24.60 | 24.15 | 24.23 | 14,841,489 | +0.08(+0.34%) |
Jun 23, 2011 | 23.70 | 24.18 | 23.22 | 24.14 | 9,969,043 | +0.04(+0.15%) |
Jun 22, 2011 | 24.21 | 24.39 | 24.09 | 24.11 | 8,123,527 | -0.23(-0.93%) |
Jun 21, 2011 | 23.98 | 24.54 | 23.93 | 24.33 | 9,255,373 | +0.49(+2.05%) |
Jun 20, 2011 | 23.84 | 23.94 | 23.75 | 23.85 | 7,885,499 | +0.44(+1.89%) |
Jun 17, 2011 | 23.18 | 24.00 | 23.15 | 23.40 | 14,124,913 | +0.47(+2.05%) |
Jun 16, 2011 | 23.19 | 23.28 | 22.63 | 22.93 | 9,951,305 | -0.31(-1.32%) |
Jun 15, 2011 | 23.38 | 23.68 | 23.07 | 23.24 | 11,340,693 | -0.46(-1.95%) |
Jun 14, 2011 | 23.66 | 23.92 | 23.55 | 23.70 | 8,763,275 | +0.35(+1.51%) |
Jun 13, 2011 | 23.69 | 23.97 | 23.19 | 23.35 | 8,538,660 | -0.34(-1.45%) |
Jun 10, 2011 | 23.97 | 24.04 | 23.59 | 23.69 | 8,691,560 | -0.46(-1.91%) |
Jun 09, 2011 | 23.85 | 24.40 | 23.78 | 24.15 | 10,512,800 | +0.29(+1.21%) |
Jun 08, 2011 | 23.92 | 24.05 | 23.45 | 23.86 | 9,081,048 | -0.05(-0.23%) |
Jun 07, 2011 | 24.03 | 24.26 | 23.90 | 23.92 | 6,589,284 | +0.08(+0.34%) |
Jun 06, 2011 | 24.39 | 24.57 | 23.81 | 23.84 | 8,581,735 | -0.67(-2.72%) |
Jun 03, 2011 | 24.18 | 24.77 | 24.04 | 24.50 | 11,396,048 | +0.76(+3.19%) |
May 24, 2011 | 24.16 | 24.32 | 23.69 | 23.75 | 13,342,587 | -0.32(-1.31%) |
May 23, 2011 | 23.90 | 24.16 | 23.60 | 24.06 | 8,365,864 | -0.25(-1.04%) |
May 20, 2011 | 24.55 | 24.61 | 24.23 | 24.31 | 7,841,190 | -0.33(-1.35%) |
May 19, 2011 | 24.50 | 24.76 | 24.42 | 24.65 | 8,574,970 | +0.29(+1.18%) |
May 18, 2011 | 23.55 | 24.57 | 23.55 | 24.36 | 12,745,249 | +0.88(+3.76%) |
May 17, 2011 | 22.93 | 23.60 | 22.72 | 23.48 | 14,605,095 | +0.51(+2.24%) |
May 16, 2011 | 23.30 | 23.50 | 22.94 | 22.96 | 10,234,893 | -0.41(-1.73%) |
May 13, 2011 | 24.07 | 24.08 | 23.37 | 23.37 | 12,432,107 | -0.50(-2.08%) |
May 12, 2011 | 24.13 | 24.24 | 23.75 | 23.86 | 11,752,413 | -0.36(-1.49%) |
May 11, 2011 | 24.54 | 24.61 | 24.02 | 24.22 | 13,030,196 | -0.56(-2.25%) |
May 10, 2011 | 24.06 | 24.90 | 23.96 | 24.78 | 11,108,411 | +0.81(+3.38%) |
May 09, 2011 | 23.90 | 24.16 | 23.65 | 23.97 | 6,140,239 | +0.04(+0.15%) |
May 06, 2011 | 24.31 | 24.39 | 23.76 | 23.94 | 8,845,463 | -0.12(-0.49%) |
May 05, 2011 | 24.21 | 24.43 | 23.74 | 24.05 | 16,202,691 | -0.46(-1.87%) |
May 04, 2011 | 23.71 | 24.97 | 23.47 | 24.51 | 26,458,196 | +1.77(+7.81%) |
May 03, 2011 | 23.12 | 23.19 | 22.48 | 22.74 | 10,738,006 | -0.37(-1.60%) |
May 02, 2011 | 23.19 | 23.21 | 23.08 | 23.11 | 14,488,211 | +0.39(+1.70%) |
Apr 29, 2011 | 22.74 | 22.83 | 22.52 | 22.72 | 6,993,096 | -0.03(-0.12%) |
Apr 28, 2011 | 22.41 | 23.15 | 22.37 | 22.75 | 8,716,556 | +0.33(+1.49%) |
Apr 27, 2011 | 22.28 | 22.51 | 22.14 | 22.41 | 6,083,094 | +0.20(+0.89%) |
Apr 26, 2011 | 22.44 | 22.44 | 22.07 | 22.21 | 7,670,151 | -0.03(-0.12%) |
Apr 25, 2011 | 22.49 | 22.52 | 22.14 | 22.24 | 6,627,913 | -0.10(-0.44%) |
Apr 21, 2011 | 22.41 | 22.41 | 22.06 | 22.34 | 4,903,021 | +0.18(+0.81%) |
Apr 20, 2011 | 22.04 | 22.30 | 22.00 | 22.16 | 5,675,525 | +0.52(+2.41%) |
Apr 19, 2011 | 21.72 | 21.84 | 21.49 | 21.64 | 6,518,495 | -0.04(-0.17%) |
Apr 18, 2011 | 21.58 | 21.79 | 21.03 | 21.67 | 9,504,869 | -0.25(-1.15%) |
Apr 15, 2011 | 22.09 | 22.52 | 21.80 | 21.93 | 13,621,057 | +0.08(+0.37%) |
Apr 14, 2011 | 21.86 | 21.97 | 21.34 | 21.85 | 11,537,890 | -0.18(-0.82%) |
Apr 13, 2011 | 22.03 | 22.30 | 21.70 | 22.03 | 8,067,600 | +0.13(+0.58%) |
Apr 12, 2011 | 21.84 | 21.98 | 21.67 | 21.90 | 9,370,794 | -0.12(-0.53%) |
Apr 11, 2011 | 21.82 | 22.11 | 21.40 | 22.02 | 11,146,764 | +0.15(+0.70%) |
Apr 08, 2011 | 22.26 | 22.37 | 21.61 | 21.86 | 8,873,719 | -0.28(-1.26%) |
Apr 07, 2011 | 22.07 | 22.16 | 21.58 | 22.14 | 11,580,316 | +0.06(+0.29%) |
Apr 06, 2011 | 22.75 | 22.81 | 21.91 | 22.08 | 10,870,104 | -0.47(-2.08%) |
Apr 05, 2011 | 22.40 | 23.14 | 22.36 | 22.55 | 13,429,793 | -0.04(-0.16%) |
Apr 04, 2011 | 22.47 | 22.59 | 22.26 | 22.58 | 8,214,777 | +0.25(+1.13%) |
Apr 01, 2011 | 22.67 | 22.94 | 22.10 | 22.33 | 12,322,967 | -0.23(-1.00%) |
Mar 31, 2011 | 23.40 | 23.41 | 22.50 | 22.56 | 16,432,187 | -0.97(-4.13%) |
Mar 30, 2011 | 23.53 | 23.53 | 23.53 | 23.53 | 13,436,131 | +0.73(+3.20%) |
Mar 29, 2011 | 22.01 | 22.94 | 21.66 | 22.80 | 16,056,383 | +0.79(+3.60%) |
Mar 28, 2011 | 22.24 | 22.29 | 21.53 | 22.01 | 14,070,564 | -0.22(-0.97%) |
Mar 25, 2011 | 22.75 | 22.75 | 22.19 | 22.22 | 11,322,208 | -0.38(-1.67%) |
Mar 24, 2011 | 22.58 | 22.71 | 22.04 | 22.60 | 9,586,418 | +0.20(+0.88%) |
Mar 23, 2011 | 22.12 | 22.49 | 21.89 | 22.40 | 9,011,238 | +0.19(+0.85%) |
Mar 22, 2011 | 22.08 | 22.58 | 22.07 | 22.21 | 10,606,588 | +0.14(+0.61%) |
Mar 21, 2011 | 21.85 | 22.16 | 21.83 | 22.08 | 13,969,446 | +1.15(+5.51%) |
Mar 18, 2011 | 21.31 | 21.31 | 20.76 | 20.93 | 14,136,514 | -0.02(-0.09%) |
Mar 17, 2011 | 21.06 | 21.25 | 20.85 | 20.94 | 11,149,729 | +0.36(+1.75%) |
Mar 16, 2011 | 20.73 | 21.29 | 20.40 | 20.58 | 13,882,154 | -0.27(-1.30%) |
Mar 15, 2011 | 20.98 | 21.27 | 20.84 | 20.85 | 16,146,157 | -0.41(-1.95%) |
Mar 14, 2011 | 21.28 | 21.33 | 20.85 | 21.27 | 13,091,111 | -0.17(-0.80%) |
Mar 11, 2011 | 21.17 | 21.67 | 21.14 | 21.44 | 8,135,186 | +0.10(+0.46%) |
Mar 10, 2011 | 21.28 | 21.54 | 21.03 | 21.34 | 12,331,690 | -0.30(-1.37%) |
Mar 09, 2011 | 21.37 | 21.94 | 21.37 | 21.64 | 10,024,773 | +0.33(+1.56%) |
Mar 08, 2011 | 21.31 | 21.44 | 21.01 | 21.31 | 9,301,147 | +0.07(+0.34%) |
Mar 07, 2011 | 21.69 | 21.71 | 20.91 | 21.23 | 8,454,312 | -0.31(-1.42%) |
Mar 04, 2011 | 22.02 | 22.25 | 21.05 | 21.54 | 13,883,187 | -0.33(-1.52%) |
Mar 03, 2011 | 21.73 | 22.18 | 21.53 | 21.87 | 11,070,955 | +0.40(+1.88%) |
Mar 02, 2011 | 20.83 | 21.67 | 20.71 | 21.47 | 14,730,617 | +0.62(+2.98%) |
Mar 01, 2011 | 21.53 | 21.55 | 20.78 | 20.85 | 13,853,297 | -0.60(-2.81%) |
Feb 28, 2011 | 21.14 | 21.59 | 21.06 | 21.45 | 16,785,658 | +0.29(+1.36%) |
Feb 25, 2011 | 19.99 | 21.26 | 19.93 | 21.16 | 18,747,222 | +1.36(+6.85%) |
Feb 24, 2011 | 19.52 | 20.06 | 19.39 | 19.80 | 15,445,493 | +0.24(+1.24%) |
Feb 23, 2011 | 19.79 | 20.14 | 19.33 | 19.56 | 13,463,350 | -0.20(-1.00%) |
Feb 22, 2011 | 20.33 | 20.34 | 19.54 | 19.76 | 13,222,541 | -0.84(-4.06%) |
Feb 18, 2011 | 19.97 | 20.77 | 19.86 | 20.59 | 15,222,319 | +0.50(+2.51%) |
Feb 17, 2011 | 19.67 | 20.24 | 18.88 | 20.09 | 26,461,130 | +0.22(+1.13%) |
Feb 16, 2011 | 19.53 | 20.00 | 19.34 | 19.87 | 15,500,796 | +0.40(+2.08%) |
Feb 15, 2011 | 19.44 | 19.56 | 19.26 | 19.46 | 6,945,322 | -0.09(-0.46%) |
Feb 14, 2011 | 19.73 | 19.75 | 19.30 | 19.55 | 6,910,308 | -0.17(-0.87%) |
Feb 11, 2011 | 19.28 | 19.87 | 19.28 | 19.72 | 8,360,611 | +0.29(+1.48%) |
Feb 10, 2011 | 19.17 | 19.62 | 19.10 | 19.44 | 11,594,904 | +0.07(+0.37%) |
Feb 09, 2011 | 18.95 | 19.44 | 18.79 | 19.36 | 17,289,082 | +0.41(+2.18%) |
Feb 08, 2011 | 18.72 | 18.97 | 18.61 | 18.95 | 5,923,259 | +0.22(+1.20%) |
Feb 07, 2011 | 18.21 | 18.73 | 18.19 | 18.73 | 7,022,689 | +0.55(+3.02%) |
Feb 04, 2011 | 18.27 | 18.31 | 17.92 | 18.18 | 10,194,412 | -0.03(-0.15%) |
Feb 03, 2011 | 17.96 | 18.45 | 17.92 | 18.20 | 16,446,061 | +0.25(+1.40%) |
Feb 02, 2011 | 17.76 | 18.16 | 17.76 | 17.95 | 10,623,168 | +0.03(+0.15%) |
Feb 01, 2011 | 17.92 | 18.13 | 17.75 | 17.93 | 9,017,693 | +0.10(+0.55%) |
Jan 31, 2011 | 17.55 | 17.92 | 17.35 | 17.83 | 15,449,065 | +0.49(+2.85%) |
Jan 28, 2011 | 18.19 | 18.33 | 17.28 | 17.33 | 24,066,718 | -0.88(-4.84%) |
Jan 27, 2011 | 18.43 | 18.62 | 18.13 | 18.21 | 9,572,392 | -0.29(-1.56%) |
Jan 26, 2011 | 18.57 | 18.74 | 18.42 | 18.50 | 7,659,915 | -0.03(-0.15%) |
Jan 25, 2011 | 18.64 | 18.64 | 18.18 | 18.53 | 8,090,701 | -0.15(-0.82%) |
Jan 24, 2011 | 18.62 | 18.75 | 18.49 | 18.68 | 5,749,231 | +0.07(+0.39%) |
Jan 21, 2011 | 18.61 | 18.75 | 18.47 | 18.61 | 9,303,127 | +0.18(+0.98%) |
Jan 20, 2011 | 18.16 | 18.59 | 18.14 | 18.43 | 21,625,082 | +0.26(+1.43%) |
Jan 19, 2011 | 18.34 | 18.49 | 18.10 | 18.17 | 16,423,395 | -0.23(-1.27%) |
Jan 18, 2011 | 17.86 | 18.45 | 17.84 | 18.40 | 21,600,062 | +0.48(+2.66%) |
Jan 14, 2011 | 17.78 | 17.94 | 17.65 | 17.93 | 7,359,348 | +0.06(+0.35%) |
Jan 13, 2011 | 17.74 | 18.00 | 17.72 | 17.86 | 8,424,555 | +0.08(+0.46%) |
Jan 12, 2011 | 17.80 | 17.98 | 17.66 | 17.78 | 8,053,335 | +0.16(+0.92%) |
Jan 11, 2011 | 17.85 | 17.90 | 17.48 | 17.62 | 8,077,383 | -0.16(-0.91%) |
Jan 10, 2011 | 17.13 | 17.85 | 17.08 | 17.78 | 11,280,084 | +0.48(+2.75%) |
Jan 07, 2011 | 17.50 | 17.66 | 17.07 | 17.30 | 7,687,222 | -0.20(-1.13%) |
Jan 06, 2011 | 17.22 | 17.52 | 17.08 | 17.50 | 7,759,579 | +0.21(+1.20%) |
Jan 05, 2011 | 17.33 | 17.51 | 17.24 | 17.30 | 6,659,106 | -0.16(-0.93%) |
Jan 04, 2011 | 17.32 | 17.48 | 17.06 | 17.46 | 9,246,327 | +0.11(+0.62%) |
Jan 03, 2011 | 17.32 | 17.43 | 17.23 | 17.35 | 9,592,731 | +0.22(+1.31%) |
Dec 31, 2010 | 17.12 | 17.28 | 17.04 | 17.12 | 2,927,841 | +0.00(+0.00%) |
Dec 30, 2010 | 17.26 | 17.28 | 17.08 | 17.12 | 2,510,340 | -0.13(-0.73%) |
Dec 29, 2010 | 17.18 | 17.41 | 17.17 | 17.25 | 3,373,420 | +0.13(+0.74%) |
Dec 28, 2010 | 17.36 | 17.36 | 17.03 | 17.12 | 6,820,656 | -0.22(-1.24%) |
Dec 27, 2010 | 17.33 | 17.39 | 17.23 | 17.34 | 3,163,303 | -0.08(-0.46%) |
Dec 23, 2010 | 17.64 | 17.66 | 17.22 | 17.42 | 4,920,911 | -0.19(-1.07%) |
Dec 22, 2010 | 17.38 | 17.61 | 17.34 | 17.61 | 4,168,892 | +0.29(+1.66%) |
Dec 21, 2010 | 16.94 | 17.39 | 16.93 | 17.32 | 10,266,571 | +0.31(+1.85%) |
Dec 20, 2010 | 16.97 | 17.08 | 16.79 | 17.01 | 6,251,483 | +0.13(+0.80%) |
Dec 17, 2010 | 16.34 | 17.07 | 16.23 | 16.87 | 22,394,726 | +0.69(+4.28%) |
Dec 16, 2010 | 16.04 | 16.19 | 15.94 | 16.18 | 9,075,920 | +0.19(+1.18%) |
Dec 15, 2010 | 15.99 | 16.13 | 15.87 | 15.99 | 5,700,055 | -0.09(-0.56%) |
Dec 14, 2010 | 15.95 | 16.24 | 15.90 | 16.08 | 5,631,398 | +0.08(+0.51%) |
Dec 13, 2010 | 16.40 | 16.40 | 16.00 | 16.00 | 8,194,243 | -0.22(-1.39%) |
Dec 10, 2010 | 16.20 | 16.28 | 16.00 | 16.23 | 8,840,640 | +0.06(+0.39%) |
Dec 09, 2010 | 16.53 | 16.57 | 15.91 | 16.16 | 8,407,863 | +0.00(+0.00%) |
Dec 08, 2010 | 16.03 | 16.32 | 15.96 | 16.16 | 9,282,910 | +0.08(+0.50%) |
Dec 07, 2010 | 15.99 | 16.24 | 15.92 | 16.08 | 20,035,528 | +0.28(+1.76%) |
Dec 06, 2010 | 15.60 | 15.88 | 15.56 | 15.80 | 5,338,050 | +0.09(+0.57%) |
Dec 03, 2010 | 15.46 | 15.75 | 15.42 | 15.71 | 8,386,759 | +0.22(+1.39%) |
Dec 02, 2010 | 15.37 | 15.59 | 15.21 | 15.50 | 8,665,289 | +0.11(+0.70%) |
Dec 01, 2010 | 15.38 | 15.51 | 15.30 | 15.39 | 11,249,731 | +0.30(+1.96%) |
Nov 30, 2010 | 14.50 | 15.37 | 14.48 | 15.10 | 16,619,388 | +0.39(+2.68%) |
Nov 29, 2010 | 14.58 | 14.77 | 14.33 | 14.70 | 12,260,533 | -0.04(-0.30%) |
Nov 26, 2010 | 14.59 | 14.80 | 14.56 | 14.75 | 2,666,446 | +0.00(+0.00%) |
Nov 24, 2010 | 14.66 | 14.75 | 14.75 | 14.75 | 16,756,914 | +0.19(+1.29%) |
Nov 23, 2010 | 14.50 | 14.67 | 14.43 | 14.56 | 9,806,496 | -0.22(-1.46%) |
Nov 22, 2010 | 14.66 | 14.82 | 14.59 | 14.77 | 9,664,442 | -0.01(-0.06%) |
Nov 19, 2010 | 14.78 | 14.82 | 14.57 | 14.78 | 8,945,219 | -0.05(-0.36%) |
Nov 18, 2010 | 14.62 | 14.89 | 14.61 | 14.84 | 16,726,325 | +0.31(+2.16%) |
Nov 17, 2010 | 14.57 | 14.60 | 14.41 | 14.52 | 9,577,639 | -0.01(-0.06%) |
Nov 16, 2010 | 14.84 | 14.98 | 14.41 | 14.53 | 17,435,586 | -0.46(-3.05%) |
Nov 15, 2010 | 14.97 | 15.19 | 14.84 | 14.99 | 12,002,618 | +0.09(+0.60%) |
Nov 12, 2010 | 15.05 | 15.20 | 14.81 | 14.90 | 12,453,716 | -0.31(-2.06%) |
Nov 11, 2010 | 14.82 | 15.38 | 14.82 | 15.21 | 15,047,079 | +0.13(+0.89%) |
Nov 10, 2010 | 14.68 | 15.16 | 14.67 | 15.08 | 12,617,081 | +0.41(+2.81%) |
Nov 09, 2010 | 15.09 | 15.11 | 14.60 | 14.67 | 13,586,689 | -0.41(-2.74%) |
Nov 08, 2010 | 15.19 | 15.33 | 15.05 | 15.08 | 9,488,596 | -0.17(-1.12%) |
Nov 05, 2010 | 15.89 | 15.92 | 15.05 | 15.25 | 19,714,772 | -0.58(-3.68%) |
Nov 04, 2010 | 15.78 | 15.88 | 15.60 | 15.83 | 10,032,427 | +0.33(+2.14%) |
Nov 03, 2010 | 15.53 | 15.57 | 15.18 | 15.50 | 8,551,391 | -0.05(-0.35%) |
Nov 02, 2010 | 15.47 | 15.60 | 15.25 | 15.55 | 13,299,770 | +0.26(+1.70%) |
Nov 01, 2010 | 15.35 | 15.69 | 15.19 | 15.29 | 10,095,934 | +0.12(+0.77%) |
Oct 29, 2010 | 15.08 | 15.32 | 15.06 | 15.18 | 7,747,734 | +0.06(+0.41%) |
Oct 28, 2010 | 15.27 | 15.30 | 15.01 | 15.11 | 8,488,532 | +0.03(+0.18%) |
Oct 27, 2010 | 15.17 | 15.20 | 14.91 | 15.09 | 9,692,963 | -0.39(-2.49%) |
Oct 25, 2010 | 15.56 | 15.79 | 15.45 | 15.47 | 8,008,402 | +0.07(+0.47%) |
Oct 22, 2010 | 15.60 | 15.60 | 15.32 | 15.40 | 5,847,211 | -0.08(-0.52%) |
Oct 21, 2010 | 15.80 | 15.87 | 15.22 | 15.48 | 10,257,656 | -0.21(-1.31%) |
Oct 20, 2010 | 15.45 | 15.78 | 15.39 | 15.69 | 13,375,315 | +0.34(+2.22%) |
Oct 19, 2010 | 15.44 | 15.54 | 15.17 | 15.35 | 10,871,538 | -0.33(-2.12%) |
Oct 18, 2010 | 15.79 | 15.79 | 15.58 | 15.68 | 7,902,847 | -0.04(-0.29%) |
Oct 15, 2010 | 15.92 | 15.98 | 15.60 | 15.72 | 11,144,304 | +0.01(+0.06%) |
Oct 14, 2010 | 15.97 | 16.01 | 15.61 | 15.71 | 10,155,315 | -0.30(-1.85%) |
Oct 13, 2010 | 16.14 | 16.32 | 15.96 | 16.01 | 12,461,737 | -0.04(-0.22%) |
Oct 12, 2010 | 15.65 | 16.07 | 15.45 | 16.05 | 10,086,193 | +0.35(+2.23%) |
Oct 11, 2010 | 15.63 | 15.75 | 15.37 | 15.70 | 6,812,562 | +0.25(+1.63%) |
Oct 08, 2010 | 15.45 | 15.81 | 15.11 | 15.45 | 12,760,519 | +0.22(+1.47%) |
Oct 07, 2010 | 15.41 | 15.45 | 15.02 | 15.22 | 8,583,801 | -0.11(-0.70%) |
Oct 06, 2010 | 14.93 | 15.35 | 14.87 | 15.33 | 16,984,168 | +0.39(+2.64%) |
Oct 05, 2010 | 14.86 | 15.62 | 14.82 | 14.93 | 25,338,086 | +0.24(+1.65%) |
Oct 04, 2010 | 14.63 | 14.69 | 14.32 | 14.69 | 14,456,688 | +0.01(+0.06%) |