Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.415 | 9.444 | 9.364 | 9.393 | 11,572,313 | -0.05(-0.54%) |
Dec 29, 2011 | 9.371 | 9.509 | 9.342 | 9.444 | 10,626,263 | +0.09(+0.93%) |
Dec 28, 2011 | 9.538 | 9.545 | 9.277 | 9.357 | 14,307,087 | -0.20(-2.05%) |
Dec 27, 2011 | 9.617 | 9.682 | 9.552 | 9.552 | 14,668,012 | -0.13(-1.35%) |
Dec 23, 2011 | 9.480 | 9.682 | 9.415 | 9.682 | 12,185,502 | +0.60(+6.61%) |
Dec 21, 2011 | 9.111 | 9.183 | 8.980 | 9.082 | 46,170,364 | -0.02(-0.24%) |
Dec 20, 2011 | 9.226 | 9.386 | 9.096 | 9.103 | 49,173,620 | +0.01(+0.08%) |
Dec 19, 2011 | 9.559 | 9.574 | 9.074 | 9.096 | 36,304,112 | -0.37(-3.90%) |
Dec 16, 2011 | 9.661 | 9.661 | 9.429 | 9.465 | 32,001,368 | -0.07(-0.68%) |
Dec 15, 2011 | 9.610 | 9.639 | 9.494 | 9.530 | 32,959,904 | +0.02(+0.23%) |
Dec 14, 2011 | 9.451 | 9.588 | 9.393 | 9.509 | 21,999,522 | +0.00(+0.00%) |
Dec 13, 2011 | 9.813 | 9.870 | 9.444 | 9.509 | 26,876,946 | -0.25(-2.52%) |
Dec 12, 2011 | 9.827 | 9.834 | 9.444 | 9.755 | 27,206,938 | -0.22(-2.25%) |
Dec 09, 2011 | 9.965 | 10.05 | 9.867 | 9.979 | 16,194,075 | +0.20(+2.00%) |
Dec 08, 2011 | 10.04 | 10.14 | 9.755 | 9.784 | 24,685,436 | -0.35(-3.43%) |
Dec 07, 2011 | 9.986 | 10.19 | 9.856 | 10.13 | 24,439,610 | +0.09(+0.86%) |
Dec 06, 2011 | 9.849 | 10.09 | 9.740 | 10.04 | 27,025,644 | +0.19(+1.91%) |
Dec 05, 2011 | 9.726 | 10.02 | 9.653 | 9.856 | 27,613,296 | +0.29(+3.03%) |
Dec 02, 2011 | 9.870 | 9.899 | 9.552 | 9.567 | 28,781,638 | -0.18(-1.86%) |
Dec 01, 2011 | 9.530 | 9.820 | 9.494 | 9.747 | 26,287,980 | +0.14(+1.51%) |
Nov 30, 2011 | 9.581 | 9.610 | 9.436 | 9.603 | 57,059,140 | +0.06(+0.61%) |
Nov 29, 2011 | 9.820 | 9.885 | 9.147 | 9.545 | 99,570,600 | -1.15(-10.76%) |
Nov 28, 2011 | 10.64 | 10.88 | 10.60 | 10.70 | 29,503,150 | +0.60(+5.95%) |
Nov 25, 2011 | 10.19 | 10.38 | 10.09 | 10.09 | 9,168,975 | -0.07(-0.71%) |
Nov 23, 2011 | 10.30 | 10.31 | 10.14 | 10.17 | 19,498,766 | -0.29(-2.77%) |
Nov 22, 2011 | 10.54 | 10.63 | 10.36 | 10.46 | 18,731,158 | -0.06(-0.55%) |
Nov 21, 2011 | 10.59 | 10.67 | 10.28 | 10.51 | 29,827,252 | -0.34(-3.13%) |
Nov 18, 2011 | 10.93 | 11.06 | 10.85 | 10.85 | 22,339,110 | -0.03(-0.27%) |
Nov 17, 2011 | 11.12 | 11.17 | 10.85 | 10.88 | 37,123,756 | -0.28(-2.53%) |
Nov 16, 2011 | 11.17 | 11.33 | 11.08 | 11.17 | 31,342,386 | -0.07(-0.64%) |
Nov 15, 2011 | 11.09 | 11.40 | 11.06 | 11.24 | 40,602,372 | +0.14(+1.24%) |
Nov 14, 2011 | 11.27 | 11.27 | 10.96 | 11.10 | 31,660,416 | +0.16(+1.49%) |
Nov 11, 2011 | 10.85 | 11.10 | 10.80 | 10.94 | 31,297,852 | +0.45(+4.25%) |
Nov 10, 2011 | 10.53 | 10.59 | 10.28 | 10.49 | 20,413,850 | +0.25(+2.46%) |
Nov 09, 2011 | 10.40 | 10.58 | 10.20 | 10.24 | 25,394,494 | -0.48(-4.50%) |
Nov 08, 2011 | 10.69 | 10.77 | 10.53 | 10.72 | 21,617,310 | +0.09(+0.88%) |
Nov 07, 2011 | 10.49 | 10.68 | 10.38 | 10.63 | 20,942,208 | +0.16(+1.51%) |
Nov 04, 2011 | 10.23 | 10.53 | 10.17 | 10.47 | 19,102,234 | +0.13(+1.25%) |
Nov 03, 2011 | 10.19 | 10.37 | 9.987 | 10.34 | 27,525,718 | +0.29(+2.87%) |
Nov 02, 2011 | 10.17 | 10.29 | 10.02 | 10.05 | 33,397,572 | +0.05(+0.50%) |
Nov 01, 2011 | 10.03 | 10.15 | 9.872 | 10.00 | 42,967,228 | -0.29(-2.80%) |
Oct 31, 2011 | 10.79 | 10.80 | 10.29 | 10.29 | 43,335,588 | -0.73(-6.66%) |
Oct 28, 2011 | 11.13 | 11.15 | 10.78 | 11.02 | 31,070,570 | -0.08(-0.71%) |
Oct 27, 2011 | 11.08 | 11.25 | 10.66 | 11.10 | 55,565,708 | +0.93(+9.13%) |
Oct 26, 2011 | 10.37 | 10.76 | 9.721 | 10.17 | 64,377,644 | +0.30(+2.99%) |
Oct 25, 2011 | 10.28 | 10.28 | 9.865 | 9.879 | 28,056,384 | -0.41(-3.99%) |
Oct 24, 2011 | 10.01 | 10.35 | 9.951 | 10.29 | 27,884,580 | +0.40(+4.00%) |
Oct 21, 2011 | 9.685 | 9.901 | 9.649 | 9.894 | 22,629,780 | +0.40(+4.25%) |
Oct 20, 2011 | 9.591 | 9.620 | 9.339 | 9.491 | 20,202,536 | -0.05(-0.53%) |
Oct 19, 2011 | 9.735 | 9.757 | 9.498 | 9.541 | 14,525,398 | -0.25(-2.57%) |
Oct 18, 2011 | 9.462 | 9.843 | 9.411 | 9.793 | 20,784,496 | +0.39(+4.13%) |
Oct 17, 2011 | 9.865 | 9.930 | 9.368 | 9.404 | 21,876,974 | -0.47(-4.74%) |
Oct 14, 2011 | 9.973 | 10.03 | 9.714 | 9.872 | 17,594,806 | +0.11(+1.11%) |
Oct 13, 2011 | 9.714 | 9.807 | 9.426 | 9.764 | 19,168,164 | +0.00(+0.00%) |
Oct 12, 2011 | 10.05 | 10.08 | 9.757 | 9.764 | 24,680,990 | -0.10(-1.02%) |
Oct 11, 2011 | 9.843 | 10.04 | 9.786 | 9.865 | 15,329,235 | -0.02(-0.22%) |
Oct 10, 2011 | 9.901 | 10.06 | 9.750 | 9.887 | 18,328,998 | +0.24(+2.46%) |
Oct 07, 2011 | 9.872 | 9.887 | 9.505 | 9.649 | 24,090,028 | -0.07(-0.74%) |
Oct 06, 2011 | 9.584 | 9.725 | 9.512 | 9.721 | 54,003,136 | +0.65(+7.14%) |
Oct 05, 2011 | 8.605 | 9.116 | 8.562 | 9.073 | 28,664,654 | +0.50(+5.88%) |
Oct 04, 2011 | 8.382 | 8.598 | 8.288 | 8.569 | 40,488,672 | +0.01(+0.17%) |
Oct 03, 2011 | 8.698 | 8.900 | 8.482 | 8.554 | 38,913,948 | -0.35(-3.88%) |
Sep 30, 2011 | 8.950 | 9.127 | 8.893 | 8.900 | 32,571,970 | -0.22(-2.37%) |
Sep 29, 2011 | 9.217 | 9.318 | 8.893 | 9.116 | 38,998,980 | +0.12(+1.36%) |
Sep 28, 2011 | 9.210 | 9.339 | 8.979 | 8.994 | 28,240,406 | -0.21(-2.27%) |
Sep 27, 2011 | 9.058 | 9.476 | 9.008 | 9.202 | 34,226,552 | +0.32(+3.57%) |
Sep 26, 2011 | 9.001 | 9.001 | 8.619 | 8.886 | 41,155,700 | -0.01(-0.08%) |
Sep 23, 2011 | 8.670 | 9.037 | 8.641 | 8.893 | 24,099,402 | +0.16(+1.81%) |
Sep 22, 2011 | 8.965 | 9.109 | 8.569 | 8.734 | 57,556,992 | -0.55(-5.90%) |
Sep 21, 2011 | 9.649 | 9.779 | 9.260 | 9.282 | 26,814,672 | -0.38(-3.95%) |
Sep 20, 2011 | 9.714 | 9.807 | 9.663 | 9.663 | 32,302,004 | +0.04(+0.37%) |
Sep 19, 2011 | 9.894 | 9.901 | 9.541 | 9.627 | 31,740,776 | -0.41(-4.09%) |
Sep 16, 2011 | 10.04 | 10.22 | 9.937 | 10.04 | 24,829,488 | +0.01(+0.14%) |
Sep 15, 2011 | 10.03 | 10.08 | 9.786 | 10.02 | 27,519,646 | +0.14(+1.46%) |
Sep 14, 2011 | 9.908 | 10.02 | 9.671 | 9.879 | 36,442,956 | +0.01(+0.15%) |
Sep 13, 2011 | 9.771 | 9.927 | 9.692 | 9.865 | 30,946,974 | +0.14(+1.41%) |
Sep 12, 2011 | 9.656 | 9.750 | 9.440 | 9.728 | 41,901,684 | -0.05(-0.52%) |
Sep 09, 2011 | 10.22 | 10.27 | 9.714 | 9.779 | 41,030,572 | -0.56(-5.43%) |
Sep 08, 2011 | 10.28 | 10.64 | 10.22 | 10.34 | 31,053,166 | -0.12(-1.17%) |
Sep 07, 2011 | 10.31 | 10.46 | 10.19 | 10.46 | 23,632,036 | +0.35(+3.49%) |
Sep 06, 2011 | 9.879 | 10.14 | 9.786 | 10.11 | 21,848,564 | -0.06(-0.57%) |
Sep 02, 2011 | 10.44 | 10.46 | 10.07 | 10.17 | 16,433,445 | -0.45(-4.21%) |
Sep 01, 2011 | 10.85 | 11.00 | 10.59 | 10.61 | 20,707,606 | -0.21(-1.93%) |
Aug 31, 2011 | 10.79 | 10.97 | 10.71 | 10.82 | 19,089,154 | +0.14(+1.28%) |
Aug 30, 2011 | 10.82 | 10.84 | 10.56 | 10.69 | 24,024,764 | -0.18(-1.66%) |
Aug 29, 2011 | 10.48 | 10.89 | 10.48 | 10.87 | 14,252,493 | +0.55(+5.38%) |
Aug 26, 2011 | 10.02 | 10.39 | 9.773 | 10.31 | 32,368,374 | +0.25(+2.50%) |
Aug 25, 2011 | 10.45 | 10.49 | 10.05 | 10.06 | 26,801,910 | -0.32(-3.04%) |
Aug 24, 2011 | 10.38 | 10.40 | 10.09 | 10.38 | 20,156,400 | -0.09(-0.89%) |
Aug 23, 2011 | 10.20 | 10.47 | 10.14 | 10.47 | 25,701,172 | +0.31(+3.04%) |
Aug 22, 2011 | 10.79 | 10.79 | 10.10 | 10.16 | 33,153,144 | -0.11(-1.12%) |
Aug 19, 2011 | 10.23 | 10.65 | 10.16 | 10.28 | 30,154,062 | -0.06(-0.56%) |
Aug 18, 2011 | 10.49 | 10.69 | 10.19 | 10.33 | 43,278,416 | -0.48(-4.45%) |
Aug 17, 2011 | 10.92 | 10.94 | 10.76 | 10.81 | 23,568,100 | -0.06(-0.59%) |
Aug 16, 2011 | 10.94 | 11.12 | 10.76 | 10.88 | 34,481,780 | -0.29(-2.57%) |
Aug 15, 2011 | 10.48 | 11.19 | 10.45 | 11.17 | 41,537,100 | +0.83(+8.06%) |
Aug 12, 2011 | 10.36 | 10.49 | 10.15 | 10.33 | 27,295,958 | +0.11(+1.12%) |
Aug 11, 2011 | 9.716 | 10.35 | 9.701 | 10.22 | 47,350,060 | +0.75(+7.88%) |
Aug 10, 2011 | 10.05 | 10.06 | 9.436 | 9.472 | 36,857,552 | -0.82(-7.95%) |
Aug 09, 2011 | 9.859 | 10.32 | 9.579 | 10.29 | 37,588,828 | +0.68(+7.10%) |
Aug 08, 2011 | 9.859 | 10.10 | 9.608 | 9.608 | 44,074,936 | -0.67(-6.49%) |
Aug 05, 2011 | 10.56 | 10.66 | 9.902 | 10.28 | 40,631,736 | -0.12(-1.17%) |
Aug 04, 2011 | 10.87 | 10.87 | 10.37 | 10.40 | 41,895,492 | -0.64(-5.79%) |
Aug 03, 2011 | 10.85 | 11.06 | 10.76 | 11.04 | 24,784,004 | +0.18(+1.65%) |
Aug 02, 2011 | 11.09 | 11.26 | 10.84 | 10.86 | 26,302,242 | -0.36(-3.20%) |
Aug 01, 2011 | 11.53 | 11.59 | 11.05 | 11.22 | 25,558,686 | -0.20(-1.76%) |
Jul 29, 2011 | 11.38 | 11.51 | 11.24 | 11.42 | 21,403,576 | -0.06(-0.56%) |
Jul 28, 2011 | 11.47 | 11.68 | 11.45 | 11.48 | 23,887,420 | -0.03(-0.25%) |
Jul 27, 2011 | 11.78 | 11.80 | 11.43 | 11.51 | 61,707,232 | -0.90(-7.23%) |
Jul 26, 2011 | 12.26 | 12.45 | 12.20 | 12.41 | 32,506,664 | +0.19(+1.59%) |
Jul 25, 2011 | 12.18 | 12.25 | 12.13 | 12.21 | 22,008,456 | -0.09(-0.70%) |
Jul 22, 2011 | 12.18 | 12.31 | 12.11 | 12.30 | 22,345,842 | +0.10(+0.82%) |
Jul 21, 2011 | 12.21 | 12.28 | 12.09 | 12.20 | 24,757,850 | +0.10(+0.83%) |
Jul 20, 2011 | 12.19 | 12.29 | 12.07 | 12.10 | 14,845,653 | +0.01(+0.06%) |
Jul 19, 2011 | 11.90 | 12.10 | 11.85 | 12.09 | 14,122,739 | +0.25(+2.12%) |
Jul 18, 2011 | 11.91 | 11.92 | 11.74 | 11.84 | 17,138,468 | -0.17(-1.43%) |
Jul 15, 2011 | 11.93 | 12.01 | 11.84 | 12.01 | 18,971,018 | +0.13(+1.09%) |
Jul 14, 2011 | 12.19 | 12.19 | 11.85 | 11.88 | 28,461,570 | -0.25(-2.07%) |
Jul 13, 2011 | 12.25 | 12.41 | 12.10 | 12.13 | 18,863,472 | +0.01(+0.12%) |
Jul 12, 2011 | 12.34 | 12.34 | 12.11 | 12.12 | 25,474,546 | -0.26(-2.09%) |
Jul 11, 2011 | 12.66 | 12.66 | 12.34 | 12.38 | 27,431,944 | -0.44(-3.42%) |
Jul 08, 2011 | 12.89 | 12.95 | 12.71 | 12.82 | 15,868,770 | -0.24(-1.81%) |
Jul 07, 2011 | 13.30 | 13.35 | 12.96 | 13.05 | 23,451,872 | -0.04(-0.27%) |
Jul 06, 2011 | 13.13 | 13.23 | 13.05 | 13.09 | 18,502,336 | -0.05(-0.38%) |
Jul 05, 2011 | 13.41 | 13.43 | 13.10 | 13.14 | 17,018,418 | -0.16(-1.24%) |
Jul 01, 2011 | 13.15 | 13.41 | 13.03 | 13.30 | 25,328,840 | +0.28(+2.15%) |
Jun 30, 2011 | 12.75 | 13.03 | 12.70 | 13.02 | 21,427,324 | +0.34(+2.72%) |
Jun 29, 2011 | 12.64 | 12.80 | 12.56 | 12.68 | 18,630,192 | +0.09(+0.68%) |
Jun 28, 2011 | 12.51 | 12.66 | 12.41 | 12.59 | 18,106,384 | +0.13(+1.04%) |
Jun 27, 2011 | 12.60 | 12.60 | 12.34 | 12.46 | 25,178,784 | -0.13(-1.03%) |
Jun 24, 2011 | 12.77 | 12.80 | 12.56 | 12.59 | 21,301,712 | -0.17(-1.35%) |
Jun 23, 2011 | 12.56 | 12.78 | 12.39 | 12.77 | 27,231,378 | +0.04(+0.34%) |
Jun 22, 2011 | 12.66 | 12.80 | 12.64 | 12.72 | 28,556,126 | +0.05(+0.40%) |
Jun 21, 2011 | 12.91 | 12.91 | 12.62 | 12.67 | 31,768,676 | -0.19(-1.45%) |
Jun 20, 2011 | 12.90 | 12.93 | 12.84 | 12.86 | 13,127,876 | +0.09(+0.67%) |
Jun 17, 2011 | 13.00 | 13.06 | 12.74 | 12.77 | 14,674,490 | -0.11(-0.84%) |
Jun 16, 2011 | 12.89 | 12.97 | 12.67 | 12.88 | 18,126,586 | -0.02(-0.17%) |
Jun 15, 2011 | 13.15 | 13.21 | 12.83 | 12.90 | 19,472,058 | -0.39(-2.97%) |
Jun 14, 2011 | 13.27 | 13.45 | 13.27 | 13.30 | 10,389,856 | +0.18(+1.37%) |
Jun 13, 2011 | 13.25 | 13.29 | 13.05 | 13.12 | 14,297,561 | -0.06(-0.49%) |
Jun 10, 2011 | 13.38 | 13.38 | 13.10 | 13.18 | 15,586,901 | -0.24(-1.82%) |
Jun 09, 2011 | 13.40 | 13.53 | 13.30 | 13.43 | 11,754,644 | +0.04(+0.27%) |
Jun 08, 2011 | 13.42 | 13.46 | 13.25 | 13.39 | 16,836,626 | -0.17(-1.22%) |
Jun 07, 2011 | 13.58 | 13.73 | 13.54 | 13.55 | 12,583,074 | +0.02(+0.16%) |
Jun 06, 2011 | 13.60 | 13.72 | 13.50 | 13.53 | 15,973,698 | -0.12(-0.89%) |
Jun 03, 2011 | 13.73 | 13.86 | 13.61 | 13.66 | 18,411,932 | -0.34(-2.41%) |
May 24, 2011 | 14.04 | 14.10 | 13.96 | 13.99 | 14,807,448 | +0.05(+0.36%) |
May 23, 2011 | 14.09 | 14.11 | 13.89 | 13.94 | 26,117,230 | -0.34(-2.36%) |
May 20, 2011 | 14.45 | 14.47 | 14.11 | 14.28 | 29,961,092 | -0.20(-1.38%) |
May 19, 2011 | 14.54 | 14.59 | 14.28 | 14.48 | 16,955,708 | -0.06(-0.39%) |
May 18, 2011 | 14.54 | 14.68 | 14.44 | 14.54 | 14,767,781 | +0.02(+0.15%) |
May 17, 2011 | 14.67 | 14.67 | 14.29 | 14.52 | 15,089,568 | -0.21(-1.41%) |
May 16, 2011 | 14.75 | 15.04 | 14.69 | 14.72 | 13,079,454 | -0.11(-0.77%) |
May 13, 2011 | 15.07 | 15.07 | 14.70 | 14.84 | 10,711,262 | -0.23(-1.52%) |
May 12, 2011 | 14.87 | 15.13 | 14.71 | 15.07 | 13,956,540 | +0.20(+1.35%) |
May 11, 2011 | 14.97 | 15.13 | 14.75 | 14.87 | 13,275,050 | -0.13(-0.86%) |
May 10, 2011 | 14.89 | 15.00 | 14.70 | 14.99 | 13,004,456 | +0.09(+0.58%) |
May 09, 2011 | 14.74 | 15.05 | 14.71 | 14.91 | 16,978,184 | +0.38(+2.61%) |
May 06, 2011 | 14.54 | 14.81 | 14.45 | 14.53 | 13,484,944 | +0.14(+0.94%) |
May 05, 2011 | 14.53 | 14.64 | 14.32 | 14.39 | 18,797,822 | -0.20(-1.37%) |
May 04, 2011 | 14.71 | 14.74 | 14.43 | 14.59 | 13,676,072 | -0.16(-1.07%) |
May 03, 2011 | 14.82 | 14.86 | 14.57 | 14.75 | 16,176,675 | -0.11(-0.72%) |
May 02, 2011 | 14.86 | 14.87 | 14.83 | 14.86 | 10,465,345 | -0.13(-0.86%) |
Apr 29, 2011 | 14.98 | 15.06 | 14.88 | 14.99 | 15,024,750 | -0.07(-0.47%) |
Apr 28, 2011 | 15.04 | 15.12 | 14.90 | 15.06 | 17,222,584 | -0.03(-0.19%) |
Apr 27, 2011 | 15.69 | 15.78 | 14.79 | 15.09 | 45,986,600 | +0.34(+2.33%) |
Apr 26, 2011 | 14.65 | 14.92 | 14.54 | 14.74 | 16,436,243 | +0.24(+1.63%) |
Apr 25, 2011 | 14.73 | 14.76 | 14.50 | 14.51 | 17,086,504 | -0.09(-0.59%) |
Apr 21, 2011 | 14.77 | 14.78 | 14.48 | 14.59 | 13,740,845 | -0.06(-0.39%) |
Apr 20, 2011 | 14.34 | 14.69 | 14.31 | 14.65 | 24,873,744 | +0.56(+3.96%) |
Apr 19, 2011 | 13.94 | 14.26 | 13.85 | 14.09 | 16,749,903 | +0.14(+1.03%) |
Apr 18, 2011 | 13.96 | 13.99 | 13.83 | 13.95 | 15,270,499 | -0.20(-1.42%) |
Apr 15, 2011 | 14.14 | 14.19 | 14.08 | 14.15 | 25,160,300 | +0.11(+0.76%) |
Apr 14, 2011 | 13.72 | 14.07 | 13.64 | 14.04 | 22,437,726 | +0.20(+1.45%) |
Apr 13, 2011 | 13.86 | 13.97 | 13.68 | 13.84 | 20,646,502 | +0.11(+0.83%) |
Apr 12, 2011 | 13.96 | 13.99 | 13.64 | 13.73 | 27,566,496 | -0.30(-2.14%) |
Apr 11, 2011 | 13.97 | 14.20 | 13.97 | 14.03 | 23,440,978 | +0.01(+0.10%) |
Apr 08, 2011 | 14.44 | 14.46 | 13.98 | 14.01 | 44,268,032 | -0.44(-3.07%) |
Apr 07, 2011 | 14.59 | 14.82 | 14.44 | 14.46 | 27,554,708 | -0.14(-0.93%) |
Apr 06, 2011 | 14.74 | 14.74 | 14.59 | 14.59 | 19,724,682 | -0.01(-0.05%) |
Apr 05, 2011 | 14.76 | 14.81 | 14.58 | 14.60 | 20,301,936 | -0.13(-0.87%) |
Apr 04, 2011 | 14.82 | 14.85 | 14.70 | 14.73 | 12,848,636 | -0.02(-0.15%) |
Apr 01, 2011 | 15.02 | 15.02 | 14.66 | 14.75 | 26,223,832 | -0.01(-0.10%) |
Mar 31, 2011 | 14.94 | 15.04 | 14.75 | 14.77 | 20,468,190 | -0.12(-0.82%) |
Mar 30, 2011 | 14.89 | 14.89 | 14.89 | 14.89 | 28,580,266 | -0.22(-1.47%) |
Mar 29, 2011 | 15.27 | 15.34 | 15.04 | 15.11 | 17,394,086 | -0.24(-1.59%) |
Mar 28, 2011 | 15.43 | 15.47 | 15.27 | 15.35 | 13,102,743 | -0.01(-0.05%) |
Mar 25, 2011 | 15.30 | 15.38 | 15.19 | 15.36 | 14,127,234 | +0.08(+0.52%) |
Mar 24, 2011 | 15.06 | 15.34 | 14.88 | 15.28 | 21,432,492 | +0.36(+2.40%) |
Mar 23, 2011 | 14.84 | 15.03 | 14.63 | 14.92 | 19,364,368 | +0.04(+0.24%) |
Mar 22, 2011 | 14.92 | 15.01 | 14.81 | 14.89 | 13,190,213 | +0.02(+0.14%) |
Mar 21, 2011 | 15.01 | 15.03 | 14.85 | 14.87 | 15,678,341 | +0.01(+0.10%) |
Mar 18, 2011 | 15.06 | 15.14 | 14.73 | 14.85 | 17,488,524 | +0.03(+0.19%) |
Mar 17, 2011 | 14.95 | 15.04 | 14.69 | 14.82 | 17,404,966 | +0.13(+0.88%) |
Mar 16, 2011 | 14.97 | 15.22 | 14.48 | 14.69 | 23,176,940 | -0.40(-2.66%) |
Mar 15, 2011 | 14.87 | 15.19 | 14.86 | 15.09 | 22,936,970 | -0.24(-1.54%) |
Mar 14, 2011 | 15.17 | 15.45 | 15.14 | 15.33 | 14,104,747 | +0.08(+0.52%) |
Mar 11, 2011 | 15.17 | 15.32 | 15.11 | 15.25 | 16,946,606 | -0.01(-0.05%) |
Mar 10, 2011 | 15.63 | 15.70 | 15.22 | 15.26 | 21,725,820 | -0.61(-3.83%) |
Mar 09, 2011 | 16.14 | 16.14 | 15.50 | 15.87 | 26,077,704 | -0.37(-2.29%) |
Mar 08, 2011 | 16.25 | 16.35 | 16.00 | 16.24 | 12,422,091 | +0.07(+0.44%) |
Mar 07, 2011 | 16.36 | 16.55 | 16.04 | 16.17 | 21,093,930 | -0.24(-1.44%) |
Mar 04, 2011 | 16.37 | 16.53 | 16.18 | 16.40 | 13,469,905 | +0.05(+0.31%) |
Mar 03, 2011 | 16.23 | 16.46 | 16.12 | 16.35 | 14,625,506 | +0.38(+2.37%) |
Mar 02, 2011 | 15.75 | 16.19 | 15.75 | 15.98 | 21,776,058 | +0.21(+1.33%) |
Mar 01, 2011 | 16.53 | 16.62 | 15.75 | 15.77 | 24,832,276 | -0.74(-4.48%) |
Feb 28, 2011 | 16.32 | 16.55 | 16.30 | 16.50 | 18,363,154 | +0.33(+2.04%) |
Feb 25, 2011 | 16.40 | 16.40 | 16.00 | 16.18 | 19,000,330 | -0.11(-0.70%) |
Feb 24, 2011 | 15.98 | 16.31 | 15.96 | 16.29 | 16,876,964 | +0.31(+1.93%) |
Feb 23, 2011 | 16.10 | 16.17 | 15.89 | 15.98 | 23,040,664 | -0.16(-0.97%) |
Feb 22, 2011 | 16.20 | 16.37 | 16.04 | 16.14 | 25,686,048 | -0.45(-2.71%) |
Feb 18, 2011 | 16.45 | 16.70 | 16.29 | 16.59 | 28,027,832 | +0.10(+0.61%) |
Feb 17, 2011 | 15.94 | 16.57 | 15.92 | 16.49 | 38,867,772 | +0.56(+3.54%) |
Feb 16, 2011 | 15.73 | 16.17 | 15.71 | 15.93 | 21,450,612 | +0.32(+2.06%) |
Feb 15, 2011 | 15.83 | 15.83 | 15.58 | 15.60 | 17,657,452 | -0.28(-1.75%) |
Feb 14, 2011 | 16.03 | 16.05 | 15.83 | 15.88 | 12,316,409 | -0.09(-0.54%) |
Feb 11, 2011 | 15.73 | 16.00 | 15.52 | 15.97 | 20,689,052 | +0.14(+0.90%) |
Feb 10, 2011 | 16.11 | 16.12 | 15.78 | 15.83 | 30,077,260 | -0.46(-2.81%) |
Feb 09, 2011 | 16.15 | 16.28 | 16.05 | 16.28 | 18,998,640 | +0.14(+0.84%) |
Feb 08, 2011 | 16.24 | 16.39 | 16.04 | 16.15 | 20,645,422 | -0.06(-0.35%) |
Feb 07, 2011 | 16.25 | 16.46 | 16.10 | 16.20 | 33,226,040 | -0.49(-2.91%) |
Feb 04, 2011 | 16.30 | 16.73 | 16.03 | 16.69 | 37,028,256 | +0.57(+3.54%) |
Feb 03, 2011 | 16.22 | 16.22 | 15.86 | 16.12 | 26,151,420 | -0.16(-0.97%) |
Feb 02, 2011 | 16.14 | 16.43 | 16.08 | 16.27 | 13,272,398 | +0.07(+0.44%) |
Feb 01, 2011 | 15.95 | 16.45 | 15.90 | 16.20 | 24,650,756 | +0.34(+2.16%) |
Jan 31, 2011 | 15.59 | 15.92 | 15.57 | 15.86 | 20,861,398 | +0.29(+1.88%) |
Jan 28, 2011 | 15.74 | 15.89 | 15.38 | 15.57 | 25,658,588 | -0.26(-1.62%) |
Jan 27, 2011 | 15.57 | 15.88 | 15.45 | 15.83 | 22,142,620 | +0.27(+1.74%) |
Jan 26, 2011 | 15.25 | 15.69 | 15.14 | 15.55 | 40,307,892 | +0.41(+2.69%) |
Jan 25, 2011 | 14.75 | 15.23 | 14.64 | 15.15 | 74,741,424 | +1.09(+7.77%) |
Jan 24, 2011 | 13.77 | 14.13 | 13.74 | 14.05 | 24,899,878 | +0.25(+1.81%) |
Jan 21, 2011 | 13.95 | 13.97 | 13.75 | 13.80 | 16,842,632 | -0.04(-0.26%) |
Jan 20, 2011 | 13.93 | 13.96 | 13.70 | 13.84 | 18,136,790 | -0.20(-1.42%) |
Jan 19, 2011 | 14.22 | 14.22 | 13.98 | 14.04 | 15,311,866 | -0.13(-0.91%) |
Jan 18, 2011 | 14.26 | 14.28 | 14.01 | 14.17 | 15,009,148 | +0.02(+0.15%) |
Jan 14, 2011 | 14.18 | 14.23 | 14.07 | 14.15 | 20,841,090 | -0.03(-0.20%) |
Jan 13, 2011 | 14.20 | 14.27 | 14.13 | 14.18 | 9,878,573 | -0.06(-0.40%) |
Jan 12, 2011 | 14.06 | 14.30 | 13.87 | 14.23 | 20,486,184 | +0.32(+2.31%) |
Jan 11, 2011 | 14.05 | 14.10 | 13.85 | 13.91 | 12,026,886 | -0.01(-0.10%) |
Jan 10, 2011 | 13.85 | 13.93 | 13.65 | 13.93 | 17,293,370 | +0.03(+0.21%) |
Jan 07, 2011 | 13.96 | 13.99 | 13.63 | 13.90 | 28,343,500 | -0.04(-0.26%) |
Jan 06, 2011 | 13.63 | 14.01 | 13.56 | 13.93 | 23,913,304 | +0.38(+2.79%) |
Jan 05, 2011 | 13.58 | 13.65 | 13.52 | 13.55 | 14,737,060 | -0.06(-0.47%) |
Jan 04, 2011 | 13.68 | 13.70 | 13.57 | 13.62 | 13,707,295 | -0.19(-1.35%) |