Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.046 | 8.214 | 8.046 | 8.155 | 3,266,192 | +0.11(+1.35%) |
Dec 29, 2011 | 7.987 | 8.095 | 7.918 | 8.046 | 2,975,648 | +0.10(+1.24%) |
Dec 28, 2011 | 8.244 | 8.323 | 7.898 | 7.947 | 4,331,702 | -0.25(-3.01%) |
Dec 27, 2011 | 8.224 | 8.377 | 8.115 | 8.194 | 3,738,512 | -0.09(-1.07%) |
Dec 23, 2011 | 8.145 | 8.303 | 7.957 | 8.283 | 3,940,613 | +0.31(+3.84%) |
Dec 21, 2011 | 7.898 | 7.997 | 7.740 | 7.977 | 4,979,773 | +0.09(+1.13%) |
Dec 20, 2011 | 7.582 | 7.933 | 7.574 | 7.888 | 6,937,826 | +0.49(+6.68%) |
Dec 19, 2011 | 7.572 | 7.760 | 7.355 | 7.395 | 11,858,056 | -0.03(-0.40%) |
Dec 16, 2011 | 7.316 | 7.511 | 7.217 | 7.424 | 26,994,886 | +0.19(+2.59%) |
Dec 15, 2011 | 7.602 | 7.651 | 7.207 | 7.237 | 7,334,554 | -0.14(-1.87%) |
Dec 14, 2011 | 7.464 | 7.636 | 7.237 | 7.375 | 10,208,738 | -0.26(-3.36%) |
Dec 13, 2011 | 8.105 | 8.204 | 7.562 | 7.631 | 9,073,293 | -0.41(-5.15%) |
Dec 12, 2011 | 8.342 | 8.362 | 7.859 | 8.046 | 8,912,051 | -0.45(-5.34%) |
Dec 09, 2011 | 8.411 | 8.668 | 8.292 | 8.500 | 7,823,227 | +0.23(+2.74%) |
Dec 08, 2011 | 8.411 | 8.787 | 8.219 | 8.273 | 10,445,896 | -0.33(-3.79%) |
Dec 07, 2011 | 8.589 | 8.688 | 8.352 | 8.599 | 6,672,474 | +0.03(+0.35%) |
Dec 06, 2011 | 8.382 | 8.747 | 8.165 | 8.569 | 7,271,039 | +0.18(+2.12%) |
Dec 05, 2011 | 8.411 | 8.530 | 8.273 | 8.392 | 7,719,320 | +0.28(+3.41%) |
Dec 02, 2011 | 8.332 | 8.510 | 8.046 | 8.115 | 9,260,236 | +0.04(+0.49%) |
Dec 01, 2011 | 8.421 | 8.490 | 8.007 | 8.076 | 9,014,031 | -0.28(-3.31%) |
Nov 30, 2011 | 7.859 | 8.377 | 7.859 | 8.352 | 11,878,371 | +0.99(+13.40%) |
Nov 29, 2011 | 7.424 | 7.552 | 7.296 | 7.365 | 4,707,182 | -0.09(-1.19%) |
Nov 28, 2011 | 7.483 | 7.552 | 7.316 | 7.454 | 7,525,228 | +0.50(+7.24%) |
Nov 25, 2011 | 7.010 | 7.147 | 6.940 | 6.950 | 3,834,174 | -0.11(-1.54%) |
Nov 23, 2011 | 7.701 | 7.740 | 7.059 | 7.059 | 9,013,627 | -0.69(-8.92%) |
Nov 22, 2011 | 7.898 | 8.017 | 7.681 | 7.750 | 6,904,806 | -0.16(-2.00%) |
Nov 21, 2011 | 7.918 | 7.997 | 7.681 | 7.908 | 8,396,007 | -0.39(-4.76%) |
Nov 18, 2011 | 8.658 | 8.678 | 8.234 | 8.303 | 6,763,294 | -0.10(-1.18%) |
Nov 17, 2011 | 8.915 | 9.043 | 8.323 | 8.402 | 10,721,253 | -0.39(-4.49%) |
Nov 16, 2011 | 8.905 | 9.132 | 8.757 | 8.796 | 6,847,366 | -0.19(-2.09%) |
Nov 15, 2011 | 8.885 | 9.122 | 8.688 | 8.984 | 8,186,219 | -0.04(-0.44%) |
Nov 14, 2011 | 8.954 | 9.093 | 8.806 | 9.024 | 6,792,882 | +0.10(+1.11%) |
Nov 11, 2011 | 8.629 | 8.954 | 8.569 | 8.925 | 7,668,692 | +0.48(+5.73%) |
Nov 10, 2011 | 8.569 | 8.688 | 8.263 | 8.441 | 7,991,642 | +0.08(+0.94%) |
Nov 09, 2011 | 8.480 | 8.789 | 8.333 | 8.362 | 11,319,427 | -0.66(-7.29%) |
Nov 08, 2011 | 8.980 | 9.177 | 8.814 | 9.020 | 9,718,826 | +0.13(+1.43%) |
Nov 07, 2011 | 8.912 | 9.165 | 8.480 | 8.892 | 9,138,526 | +0.01(+0.11%) |
Nov 04, 2011 | 8.401 | 9.069 | 8.293 | 8.882 | 12,492,335 | +0.36(+4.26%) |
Nov 03, 2011 | 8.362 | 8.558 | 7.960 | 8.519 | 9,297,054 | +0.31(+3.83%) |
Nov 02, 2011 | 8.195 | 8.274 | 7.911 | 8.205 | 8,037,789 | +0.37(+4.76%) |
Nov 01, 2011 | 7.685 | 8.068 | 7.430 | 7.832 | 14,213,939 | -0.34(-4.20%) |
Oct 31, 2011 | 8.598 | 8.686 | 8.156 | 8.176 | 15,055,970 | -0.82(-9.16%) |
Oct 28, 2011 | 8.107 | 9.069 | 7.950 | 9.000 | 15,704,485 | +0.74(+8.91%) |
Oct 27, 2011 | 7.783 | 8.382 | 7.704 | 8.264 | 17,194,652 | +0.88(+11.97%) |
Oct 26, 2011 | 7.489 | 7.538 | 6.949 | 7.381 | 9,819,086 | +0.05(+0.67%) |
Oct 25, 2011 | 8.019 | 8.019 | 7.312 | 7.332 | 18,254,626 | -1.16(-13.64%) |
Oct 24, 2011 | 8.009 | 8.490 | 7.969 | 8.490 | 10,297,382 | +0.59(+7.45%) |
Oct 21, 2011 | 8.068 | 8.097 | 7.744 | 7.901 | 7,331,652 | +0.04(+0.50%) |
Oct 20, 2011 | 7.528 | 7.871 | 7.390 | 7.861 | 10,295,409 | +0.30(+4.03%) |
Oct 19, 2011 | 7.881 | 7.881 | 7.493 | 7.557 | 9,708,862 | -0.35(-4.47%) |
Oct 18, 2011 | 7.106 | 7.989 | 6.860 | 7.911 | 19,080,516 | +0.89(+12.73%) |
Oct 17, 2011 | 7.292 | 7.292 | 6.919 | 7.017 | 6,295,086 | -0.36(-4.92%) |
Oct 14, 2011 | 7.420 | 7.518 | 7.214 | 7.381 | 5,723,412 | +0.14(+1.90%) |
Oct 13, 2011 | 7.184 | 7.327 | 6.919 | 7.243 | 5,684,625 | -0.10(-1.34%) |
Oct 12, 2011 | 7.135 | 7.489 | 7.086 | 7.341 | 8,655,854 | +0.30(+4.32%) |
Oct 11, 2011 | 6.811 | 7.184 | 6.772 | 7.037 | 8,222,260 | +0.10(+1.41%) |
Oct 10, 2011 | 6.792 | 7.017 | 6.723 | 6.939 | 6,137,930 | +0.39(+6.00%) |
Oct 07, 2011 | 6.949 | 7.017 | 6.438 | 6.546 | 9,826,761 | -0.29(-4.30%) |
Oct 06, 2011 | 6.865 | 6.959 | 6.733 | 6.841 | 9,600,161 | +0.20(+2.95%) |
Oct 05, 2011 | 6.272 | 6.743 | 6.105 | 6.644 | 12,150,898 | +0.44(+7.12%) |
Oct 04, 2011 | 5.575 | 6.222 | 5.408 | 6.203 | 13,006,789 | +0.54(+9.53%) |
Oct 03, 2011 | 6.286 | 6.419 | 5.663 | 5.663 | 13,758,166 | -0.76(-11.77%) |
Sep 30, 2011 | 6.527 | 6.674 | 6.379 | 6.419 | 9,571,567 | -0.29(-4.39%) |
Sep 29, 2011 | 6.802 | 6.831 | 6.429 | 6.713 | 10,592,249 | +0.19(+2.86%) |
Sep 28, 2011 | 7.165 | 7.174 | 6.487 | 6.527 | 10,122,519 | -0.60(-8.40%) |
Sep 27, 2011 | 7.135 | 7.371 | 7.032 | 7.125 | 10,255,331 | +0.25(+3.57%) |
Sep 26, 2011 | 6.694 | 6.900 | 6.507 | 6.880 | 8,503,842 | +0.25(+3.70%) |
Sep 23, 2011 | 6.674 | 6.860 | 6.576 | 6.635 | 7,378,345 | +0.02(+0.30%) |
Sep 22, 2011 | 7.096 | 7.145 | 6.556 | 6.615 | 14,586,086 | -0.85(-11.43%) |
Sep 21, 2011 | 7.861 | 7.920 | 7.439 | 7.469 | 8,232,183 | -0.39(-4.99%) |
Sep 20, 2011 | 8.068 | 8.185 | 7.852 | 7.861 | 5,548,593 | -0.24(-2.91%) |
Sep 19, 2011 | 7.999 | 8.195 | 7.871 | 8.097 | 7,207,223 | -0.23(-2.71%) |
Sep 16, 2011 | 8.637 | 8.676 | 8.205 | 8.323 | 9,574,057 | -0.30(-3.53%) |
Sep 15, 2011 | 8.588 | 8.686 | 8.431 | 8.627 | 5,762,050 | +0.20(+2.33%) |
Sep 14, 2011 | 8.470 | 8.588 | 8.097 | 8.431 | 6,601,059 | +0.20(+2.38%) |
Sep 13, 2011 | 8.009 | 8.293 | 7.925 | 8.234 | 6,690,148 | +0.22(+2.69%) |
Sep 12, 2011 | 7.852 | 8.146 | 7.714 | 8.019 | 7,716,702 | -0.05(-0.61%) |
Sep 09, 2011 | 8.293 | 8.401 | 7.989 | 8.068 | 8,802,779 | -0.41(-4.86%) |
Sep 08, 2011 | 8.656 | 8.784 | 8.372 | 8.480 | 7,130,275 | -0.26(-2.92%) |
Sep 07, 2011 | 8.117 | 8.755 | 8.087 | 8.735 | 7,829,035 | +0.80(+10.15%) |
Sep 06, 2011 | 7.665 | 7.950 | 7.655 | 7.930 | 8,171,437 | -0.12(-1.46%) |
Sep 02, 2011 | 8.313 | 8.342 | 8.038 | 8.048 | 6,466,546 | -0.55(-6.39%) |
Sep 01, 2011 | 8.814 | 8.931 | 8.598 | 8.598 | 5,131,745 | -0.23(-2.56%) |
Aug 31, 2011 | 9.324 | 9.324 | 8.745 | 8.823 | 9,217,715 | -0.25(-2.71%) |
Aug 30, 2011 | 8.784 | 9.177 | 8.735 | 9.069 | 9,070,189 | +0.14(+1.54%) |
Aug 29, 2011 | 8.578 | 8.961 | 8.470 | 8.931 | 7,864,846 | +0.51(+6.06%) |
Aug 26, 2011 | 7.891 | 8.441 | 7.812 | 8.421 | 7,211,923 | +0.46(+5.80%) |
Aug 25, 2011 | 8.176 | 8.274 | 7.910 | 7.960 | 8,346,210 | -0.10(-1.22%) |
Aug 24, 2011 | 8.019 | 8.146 | 7.763 | 8.058 | 7,193,434 | +0.03(+0.37%) |
Aug 23, 2011 | 7.754 | 8.048 | 7.587 | 8.028 | 8,865,975 | +0.47(+6.23%) |
Aug 22, 2011 | 7.891 | 7.950 | 7.528 | 7.557 | 9,194,265 | -0.09(-1.16%) |
Aug 19, 2011 | 7.714 | 8.048 | 7.547 | 7.646 | 7,981,524 | -0.04(-0.51%) |
Aug 18, 2011 | 8.126 | 8.146 | 7.606 | 7.685 | 11,558,443 | -0.91(-10.62%) |
Aug 17, 2011 | 8.764 | 8.980 | 8.539 | 8.598 | 6,974,654 | -0.05(-0.57%) |
Aug 16, 2011 | 8.833 | 8.971 | 8.637 | 8.647 | 8,801,817 | -0.38(-4.24%) |
Aug 15, 2011 | 8.764 | 9.049 | 8.676 | 9.029 | 7,657,609 | +0.23(+2.56%) |
Aug 12, 2011 | 9.079 | 9.255 | 8.715 | 8.804 | 11,365,607 | -0.08(-0.88%) |
Aug 11, 2011 | 8.401 | 8.980 | 8.391 | 8.882 | 15,774,319 | +0.79(+9.83%) |
Aug 10, 2011 | 8.019 | 8.565 | 7.804 | 8.087 | 19,159,846 | -0.16(-1.89%) |
Aug 09, 2011 | 8.458 | 8.243 | 7.512 | 8.243 | 15,630,989 | +0.63(+8.33%) |
Aug 08, 2011 | 8.458 | 8.702 | 7.521 | 7.609 | 19,038,268 | -1.29(-14.47%) |
Aug 05, 2011 | 9.365 | 9.433 | 8.370 | 8.897 | 19,802,002 | -0.09(-0.98%) |
Aug 04, 2011 | 10.27 | 10.37 | 8.946 | 8.985 | 22,276,744 | -1.50(-14.33%) |
Aug 03, 2011 | 10.89 | 10.96 | 10.25 | 10.49 | 14,688,290 | -0.33(-3.07%) |
Aug 02, 2011 | 11.35 | 11.50 | 10.81 | 10.82 | 10,423,428 | -0.55(-4.81%) |
Aug 01, 2011 | 12.08 | 12.10 | 11.27 | 11.37 | 13,018,469 | -0.49(-4.12%) |
Jul 29, 2011 | 11.71 | 12.05 | 11.55 | 11.85 | 10,362,374 | +0.02(+0.16%) |
Jul 28, 2011 | 12.06 | 12.16 | 11.76 | 11.83 | 14,292,629 | -0.28(-2.33%) |
Jul 27, 2011 | 12.68 | 12.75 | 12.12 | 12.12 | 15,746,853 | -0.38(-3.04%) |
Jul 26, 2011 | 14.39 | 14.44 | 12.45 | 12.50 | 49,023,436 | -2.64(-17.46%) |
Jul 25, 2011 | 15.21 | 15.45 | 15.12 | 15.14 | 6,359,657 | -0.28(-1.83%) |
Jul 22, 2011 | 15.41 | 15.45 | 15.26 | 15.42 | 3,079,339 | -0.01(-0.06%) |
Jul 21, 2011 | 15.26 | 15.45 | 15.19 | 15.43 | 4,275,582 | +0.30(+2.00%) |
Jul 20, 2011 | 15.26 | 15.27 | 15.06 | 15.13 | 3,555,389 | -0.06(-0.39%) |
Jul 19, 2011 | 15.07 | 15.29 | 14.92 | 15.19 | 5,213,752 | +0.32(+2.17%) |
Jul 18, 2011 | 15.01 | 15.26 | 14.81 | 14.87 | 5,139,706 | -0.30(-1.99%) |
Jul 15, 2011 | 14.99 | 15.17 | 14.76 | 15.17 | 4,970,164 | +0.35(+2.37%) |
Jul 14, 2011 | 15.36 | 15.42 | 14.74 | 14.82 | 7,590,713 | -0.51(-3.31%) |
Jul 13, 2011 | 15.08 | 15.69 | 15.08 | 15.33 | 8,044,201 | +0.33(+2.21%) |
Jul 12, 2011 | 14.99 | 15.28 | 14.96 | 14.99 | 5,962,690 | -0.08(-0.52%) |
Jul 11, 2011 | 15.57 | 15.65 | 14.97 | 15.07 | 8,680,472 | -0.75(-4.75%) |
Jul 08, 2011 | 15.85 | 15.94 | 15.70 | 15.82 | 6,584,959 | -0.38(-2.35%) |
Jul 07, 2011 | 15.99 | 16.34 | 15.94 | 16.20 | 10,253,782 | +0.23(+1.47%) |
Jul 06, 2011 | 15.84 | 15.97 | 15.63 | 15.97 | 8,070,781 | +0.00(+0.00%) |
Jul 05, 2011 | 15.55 | 16.00 | 15.41 | 15.97 | 9,492,439 | +0.38(+2.44%) |
Jul 01, 2011 | 15.40 | 15.64 | 15.24 | 15.59 | 5,845,693 | +0.21(+1.40%) |
Jun 30, 2011 | 15.24 | 15.59 | 15.13 | 15.37 | 8,510,009 | +0.24(+1.61%) |
Jun 29, 2011 | 14.72 | 15.36 | 14.65 | 15.13 | 12,251,613 | +0.74(+5.15%) |
Jun 28, 2011 | 14.02 | 14.41 | 13.99 | 14.39 | 6,103,490 | +0.44(+3.15%) |
Jun 27, 2011 | 13.80 | 14.00 | 13.63 | 13.95 | 8,054,410 | +0.08(+0.56%) |
Jun 24, 2011 | 14.17 | 14.29 | 13.82 | 13.87 | 4,835,477 | -0.24(-1.73%) |
Jun 23, 2011 | 13.91 | 14.15 | 13.67 | 14.12 | 9,529,949 | -0.04(-0.28%) |
Jun 22, 2011 | 14.09 | 14.50 | 14.09 | 14.16 | 6,547,308 | +0.06(+0.41%) |
Jun 21, 2011 | 14.00 | 14.27 | 13.99 | 14.10 | 5,876,266 | +0.26(+1.90%) |
Jun 20, 2011 | 13.72 | 13.90 | 13.66 | 13.83 | 5,351,563 | +0.02(+0.14%) |
Jun 17, 2011 | 14.15 | 14.24 | 13.66 | 13.81 | 9,040,819 | -0.17(-1.19%) |
Jun 16, 2011 | 14.64 | 14.65 | 13.79 | 13.98 | 12,433,382 | -0.79(-5.35%) |
Jun 15, 2011 | 14.96 | 15.27 | 14.67 | 14.77 | 9,853,745 | -0.19(-1.24%) |
Jun 14, 2011 | 14.56 | 15.10 | 14.52 | 14.96 | 8,899,494 | +0.57(+3.93%) |
Jun 13, 2011 | 14.90 | 14.94 | 14.18 | 14.39 | 8,275,788 | -0.45(-3.06%) |
Jun 10, 2011 | 14.32 | 15.05 | 14.30 | 14.84 | 13,255,511 | +0.51(+3.57%) |
Jun 09, 2011 | 14.16 | 14.42 | 14.12 | 14.33 | 4,877,914 | +0.23(+1.66%) |
Jun 08, 2011 | 14.15 | 14.35 | 14.04 | 14.10 | 6,049,287 | -0.08(-0.55%) |
Jun 07, 2011 | 14.16 | 14.42 | 14.08 | 14.17 | 4,823,359 | +0.12(+0.83%) |
Jun 06, 2011 | 14.60 | 14.60 | 14.06 | 14.06 | 6,585,725 | -0.57(-3.87%) |
Jun 03, 2011 | 14.17 | 15.00 | 14.17 | 14.62 | 12,731,917 | +0.54(+3.81%) |
May 24, 2011 | 13.95 | 14.48 | 13.87 | 14.09 | 9,748,969 | +0.35(+2.56%) |
May 23, 2011 | 13.97 | 14.08 | 13.72 | 13.74 | 9,235,841 | -0.05(-0.35%) |
May 20, 2011 | 13.97 | 14.05 | 13.71 | 13.78 | 5,379,777 | -0.23(-1.67%) |
May 19, 2011 | 14.35 | 14.40 | 13.96 | 14.02 | 5,385,338 | -0.27(-1.91%) |
May 18, 2011 | 13.98 | 14.42 | 13.85 | 14.29 | 8,147,029 | +0.31(+2.23%) |
May 17, 2011 | 13.74 | 14.02 | 13.45 | 13.98 | 9,675,063 | +0.22(+1.63%) |
May 16, 2011 | 13.82 | 14.20 | 13.72 | 13.76 | 6,983,652 | -0.13(-0.91%) |
May 13, 2011 | 14.38 | 14.38 | 13.71 | 13.88 | 9,610,236 | -0.46(-3.20%) |
May 12, 2011 | 14.20 | 14.51 | 14.05 | 14.34 | 7,646,251 | +0.11(+0.75%) |
May 11, 2011 | 14.78 | 14.81 | 14.20 | 14.23 | 8,162,316 | -0.52(-3.51%) |
May 10, 2011 | 14.85 | 14.89 | 14.55 | 14.75 | 5,851,316 | -0.02(-0.13%) |
May 09, 2011 | 14.59 | 14.86 | 14.44 | 14.77 | 7,076,652 | +0.27(+1.88%) |
May 06, 2011 | 14.89 | 14.97 | 14.44 | 14.50 | 9,781,489 | -0.17(-1.19%) |
May 05, 2011 | 14.86 | 15.05 | 14.57 | 14.67 | 12,024,071 | -0.37(-2.46%) |
May 04, 2011 | 15.42 | 15.46 | 14.99 | 15.04 | 9,583,074 | -0.35(-2.27%) |
May 03, 2011 | 15.28 | 15.62 | 15.20 | 15.39 | 6,943,213 | +0.11(+0.70%) |
May 02, 2011 | 15.31 | 15.32 | 15.26 | 15.28 | 7,990,665 | -0.52(-3.26%) |
Apr 29, 2011 | 15.87 | 16.02 | 15.72 | 15.80 | 4,342,689 | -0.07(-0.43%) |
Apr 28, 2011 | 15.99 | 16.16 | 15.80 | 15.87 | 5,916,697 | -0.14(-0.85%) |
Apr 27, 2011 | 16.49 | 16.52 | 15.77 | 16.00 | 11,768,474 | -0.49(-2.95%) |
Apr 26, 2011 | 16.14 | 16.60 | 15.87 | 16.49 | 17,929,512 | +0.99(+6.40%) |
Apr 25, 2011 | 15.69 | 15.73 | 15.45 | 15.50 | 5,853,843 | -0.13(-0.81%) |
Apr 21, 2011 | 15.81 | 15.81 | 15.48 | 15.63 | 4,306,743 | -0.11(-0.68%) |
Apr 20, 2011 | 15.88 | 15.94 | 15.55 | 15.73 | 6,363,063 | +0.10(+0.62%) |
Apr 19, 2011 | 15.09 | 15.70 | 15.09 | 15.63 | 10,663,663 | +0.67(+4.48%) |
Apr 18, 2011 | 14.67 | 15.03 | 14.67 | 14.96 | 7,126,761 | +0.04(+0.26%) |
Apr 15, 2011 | 15.01 | 15.01 | 14.67 | 14.93 | 6,382,269 | -0.09(-0.58%) |
Apr 14, 2011 | 14.60 | 15.12 | 14.60 | 15.01 | 6,901,296 | +0.23(+1.58%) |
Apr 13, 2011 | 15.05 | 15.06 | 14.57 | 14.78 | 6,867,953 | -0.08(-0.52%) |
Apr 12, 2011 | 14.66 | 14.95 | 14.45 | 14.86 | 7,785,379 | +0.02(+0.13%) |
Apr 11, 2011 | 15.35 | 15.37 | 14.75 | 14.84 | 8,511,769 | -0.51(-3.30%) |
Apr 08, 2011 | 15.81 | 15.92 | 15.20 | 15.34 | 8,790,263 | -0.39(-2.47%) |
Apr 07, 2011 | 15.93 | 16.13 | 15.63 | 15.73 | 6,714,684 | -0.16(-0.98%) |
Apr 06, 2011 | 16.33 | 16.34 | 15.80 | 15.89 | 8,545,547 | -0.19(-1.21%) |
Apr 05, 2011 | 15.48 | 16.33 | 15.43 | 16.08 | 11,004,495 | +0.55(+3.57%) |
Apr 04, 2011 | 15.54 | 15.80 | 15.38 | 15.53 | 7,698,390 | +0.09(+0.57%) |
Apr 01, 2011 | 15.48 | 15.64 | 15.17 | 15.44 | 6,953,647 | +0.10(+0.63%) |
Mar 31, 2011 | 15.68 | 15.75 | 15.23 | 15.34 | 10,308,576 | -0.49(-3.07%) |
Mar 30, 2011 | 15.83 | 15.83 | 15.83 | 15.83 | 9,443,534 | -0.14(-0.85%) |
Mar 29, 2011 | 15.30 | 16.10 | 15.14 | 15.97 | 13,883,437 | +0.79(+5.19%) |
Mar 28, 2011 | 15.28 | 15.61 | 15.12 | 15.18 | 7,225,409 | -0.02(-0.13%) |
Mar 25, 2011 | 15.00 | 15.51 | 15.00 | 15.20 | 10,178,517 | +0.19(+1.30%) |
Mar 24, 2011 | 15.08 | 15.08 | 14.73 | 15.00 | 5,411,254 | +0.01(+0.07%) |
Mar 23, 2011 | 14.72 | 15.13 | 14.64 | 14.99 | 6,343,343 | +0.26(+1.78%) |
Mar 22, 2011 | 14.92 | 15.00 | 14.56 | 14.73 | 7,094,455 | -0.20(-1.37%) |
Mar 21, 2011 | 14.82 | 14.94 | 14.78 | 14.93 | 8,000,127 | +0.09(+0.59%) |
Mar 18, 2011 | 15.36 | 15.40 | 14.76 | 14.85 | 10,752,957 | -0.28(-1.86%) |
Mar 17, 2011 | 15.43 | 15.54 | 15.03 | 15.13 | 10,082,580 | -0.02(-0.13%) |
Mar 16, 2011 | 15.17 | 15.61 | 14.74 | 15.15 | 14,336,801 | -0.04(-0.26%) |
Mar 15, 2011 | 14.92 | 15.32 | 14.78 | 15.19 | 12,588,935 | +0.36(+2.43%) |
Mar 14, 2011 | 15.11 | 15.54 | 14.78 | 14.83 | 10,849,316 | -0.20(-1.36%) |
Mar 11, 2011 | 14.30 | 15.19 | 14.24 | 15.03 | 13,414,792 | +0.82(+5.75%) |
Mar 10, 2011 | 14.24 | 14.49 | 14.07 | 14.22 | 10,127,083 | -0.34(-2.34%) |
Mar 09, 2011 | 14.55 | 14.59 | 14.24 | 14.56 | 7,732,220 | -0.05(-0.33%) |
Mar 08, 2011 | 14.68 | 14.84 | 14.26 | 14.60 | 7,192,835 | -0.02(-0.13%) |
Mar 07, 2011 | 15.16 | 15.19 | 14.47 | 14.62 | 7,249,578 | -0.47(-3.09%) |
Mar 04, 2011 | 15.14 | 15.22 | 14.87 | 15.09 | 6,494,071 | -0.01(-0.06%) |
Mar 03, 2011 | 15.23 | 15.27 | 14.85 | 15.10 | 6,189,193 | +0.19(+1.30%) |
Mar 02, 2011 | 14.81 | 15.32 | 14.73 | 14.91 | 8,337,371 | +0.10(+0.66%) |
Mar 01, 2011 | 15.61 | 15.65 | 14.74 | 14.81 | 9,831,043 | -0.73(-4.69%) |
Feb 28, 2011 | 15.52 | 15.64 | 15.21 | 15.54 | 7,040,742 | +0.21(+1.40%) |
Feb 25, 2011 | 15.67 | 15.85 | 15.21 | 15.32 | 9,001,140 | -0.13(-0.82%) |
Feb 24, 2011 | 15.29 | 15.83 | 15.03 | 15.45 | 11,192,452 | +0.14(+0.89%) |
Feb 23, 2011 | 15.66 | 15.95 | 14.79 | 15.31 | 16,854,826 | -0.13(-0.82%) |
Feb 22, 2011 | 16.34 | 16.71 | 15.38 | 15.44 | 16,176,182 | -1.28(-7.67%) |
Feb 18, 2011 | 17.38 | 17.39 | 16.46 | 16.72 | 15,723,040 | -0.40(-2.33%) |
Feb 17, 2011 | 16.48 | 17.23 | 15.89 | 17.12 | 17,703,714 | +0.74(+4.51%) |
Feb 16, 2011 | 16.36 | 16.42 | 16.17 | 16.38 | 7,870,167 | +0.34(+2.12%) |
Feb 15, 2011 | 16.06 | 16.42 | 15.87 | 16.04 | 9,512,713 | +0.32(+2.04%) |
Feb 14, 2011 | 15.36 | 15.84 | 15.36 | 15.72 | 6,039,994 | +0.35(+2.28%) |
Feb 11, 2011 | 15.20 | 15.53 | 14.93 | 15.37 | 6,254,837 | +0.10(+0.64%) |
Feb 10, 2011 | 14.94 | 15.41 | 14.94 | 15.28 | 5,788,863 | +0.18(+1.22%) |
Feb 09, 2011 | 15.23 | 15.41 | 14.94 | 15.09 | 7,128,796 | -0.14(-0.89%) |
Feb 08, 2011 | 15.58 | 15.65 | 15.12 | 15.23 | 6,772,722 | -0.22(-1.44%) |
Feb 07, 2011 | 15.30 | 15.66 | 15.23 | 15.45 | 5,253,788 | +0.10(+0.63%) |
Feb 04, 2011 | 15.84 | 15.94 | 15.09 | 15.35 | 10,685,130 | -0.47(-3.00%) |
Feb 03, 2011 | 15.84 | 15.94 | 15.28 | 15.83 | 6,381,768 | -0.04(-0.24%) |
Feb 02, 2011 | 15.73 | 16.51 | 15.73 | 15.87 | 8,807,252 | +0.11(+0.68%) |
Feb 01, 2011 | 15.60 | 15.79 | 15.49 | 15.76 | 5,468,105 | +0.35(+2.26%) |
Jan 31, 2011 | 15.24 | 15.49 | 15.11 | 15.41 | 6,477,394 | +0.31(+2.05%) |
Jan 28, 2011 | 15.79 | 15.83 | 14.98 | 15.10 | 10,235,855 | -0.68(-4.30%) |
Jan 27, 2011 | 15.95 | 16.04 | 15.57 | 15.78 | 9,461,906 | -0.10(-0.61%) |
Jan 26, 2011 | 15.63 | 16.02 | 15.38 | 15.88 | 17,485,328 | +0.79(+5.20%) |
Jan 25, 2011 | 14.22 | 15.11 | 14.05 | 15.09 | 22,851,980 | +1.08(+7.68%) |
Jan 24, 2011 | 13.70 | 14.09 | 13.58 | 14.02 | 10,775,538 | +0.35(+2.55%) |
Jan 21, 2011 | 14.12 | 14.40 | 13.65 | 13.67 | 8,706,707 | -0.20(-1.47%) |
Jan 20, 2011 | 13.70 | 13.96 | 13.57 | 13.87 | 8,260,169 | +0.03(+0.21%) |
Jan 19, 2011 | 14.44 | 14.48 | 13.76 | 13.84 | 10,074,039 | -0.63(-4.35%) |
Jan 18, 2011 | 14.47 | 14.68 | 14.40 | 14.47 | 6,795,394 | +0.08(+0.54%) |
Jan 14, 2011 | 14.53 | 14.75 | 14.32 | 14.39 | 7,099,759 | -0.24(-1.66%) |
Jan 13, 2011 | 14.74 | 15.06 | 14.54 | 14.64 | 6,928,410 | -0.13(-0.85%) |
Jan 12, 2011 | 14.86 | 14.93 | 14.47 | 14.76 | 12,027,425 | -0.37(-2.43%) |
Jan 11, 2011 | 15.06 | 15.34 | 14.94 | 15.13 | 5,739,724 | +0.21(+1.43%) |
Jan 10, 2011 | 14.71 | 15.08 | 14.56 | 14.92 | 7,893,391 | +0.03(+0.20%) |
Jan 07, 2011 | 15.65 | 15.74 | 14.62 | 14.89 | 18,157,764 | -1.19(-7.41%) |
Jan 06, 2011 | 16.34 | 16.76 | 16.04 | 16.08 | 9,458,424 | -0.10(-0.60%) |
Jan 05, 2011 | 15.82 | 16.30 | 15.54 | 16.18 | 6,392,972 | +0.20(+1.27%) |
Jan 04, 2011 | 16.14 | 16.48 | 15.65 | 15.97 | 7,802,089 | -0.19(-1.20%) |