Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.01 | 16.13 | 15.89 | 15.90 | 16,891,044 | -0.24(-1.48%) |
Feb 28, 2012 | 15.68 | 16.17 | 15.64 | 16.13 | 12,199,905 | +0.44(+2.77%) |
Feb 27, 2012 | 15.37 | 15.77 | 15.33 | 15.70 | 9,874,272 | +0.34(+2.22%) |
Feb 24, 2012 | 15.51 | 15.79 | 15.21 | 15.36 | 17,614,552 | -0.65(-4.04%) |
Feb 23, 2012 | 15.56 | 16.04 | 15.49 | 16.01 | 19,374,612 | +0.37(+2.35%) |
Feb 22, 2012 | 15.56 | 15.73 | 15.52 | 15.64 | 9,180,756 | +0.10(+0.66%) |
Feb 21, 2012 | 15.56 | 15.62 | 15.43 | 15.54 | 10,273,437 | +0.07(+0.48%) |
Feb 17, 2012 | 15.35 | 15.57 | 15.28 | 15.46 | 7,681,571 | +0.18(+1.20%) |
Feb 16, 2012 | 15.24 | 15.44 | 15.17 | 15.28 | 8,352,658 | +0.03(+0.22%) |
Feb 15, 2012 | 15.26 | 15.46 | 15.17 | 15.24 | 11,306,541 | +0.04(+0.27%) |
Feb 14, 2012 | 14.99 | 15.33 | 14.97 | 15.20 | 19,506,136 | +0.42(+2.85%) |
Feb 13, 2012 | 14.75 | 14.81 | 14.63 | 14.78 | 6,413,777 | +0.09(+0.60%) |
Feb 10, 2012 | 14.53 | 14.69 | 14.45 | 14.69 | 7,083,531 | +0.12(+0.84%) |
Feb 09, 2012 | 14.52 | 14.60 | 14.39 | 14.57 | 6,730,201 | +0.09(+0.61%) |
Feb 08, 2012 | 14.73 | 14.74 | 14.45 | 14.48 | 11,614,848 | -0.27(-1.84%) |
Feb 07, 2012 | 14.71 | 14.89 | 14.62 | 14.75 | 9,631,092 | +0.01(+0.05%) |
Feb 06, 2012 | 14.60 | 14.76 | 14.54 | 14.75 | 7,737,134 | -0.03(-0.18%) |
Feb 03, 2012 | 14.62 | 14.88 | 14.52 | 14.77 | 11,312,567 | +0.13(+0.88%) |
Feb 02, 2012 | 14.33 | 14.73 | 13.90 | 14.64 | 30,891,762 | +1.41(+10.64%) |
Feb 01, 2012 | 13.00 | 13.31 | 12.99 | 13.24 | 10,718,633 | +0.32(+2.48%) |
Jan 31, 2012 | 12.86 | 13.06 | 12.77 | 12.92 | 8,490,106 | +0.10(+0.80%) |
Jan 30, 2012 | 12.80 | 12.86 | 12.61 | 12.81 | 6,004,684 | -0.07(-0.53%) |
Jan 27, 2012 | 12.75 | 12.93 | 12.71 | 12.88 | 5,366,933 | +0.10(+0.80%) |
Jan 26, 2012 | 12.94 | 13.05 | 12.71 | 12.78 | 6,947,525 | -0.15(-1.16%) |
Jan 25, 2012 | 12.67 | 12.96 | 12.63 | 12.93 | 7,508,250 | +0.25(+1.99%) |
Jan 24, 2012 | 12.62 | 12.70 | 12.52 | 12.68 | 7,210,093 | -0.03(-0.27%) |
Jan 23, 2012 | 12.67 | 12.80 | 12.56 | 12.71 | 7,912,473 | +0.03(+0.27%) |
Jan 20, 2012 | 13.22 | 13.23 | 12.54 | 12.68 | 16,134,699 | -0.50(-3.82%) |
Jan 19, 2012 | 12.71 | 13.39 | 12.66 | 13.18 | 27,754,290 | +0.50(+3.92%) |
Jan 18, 2012 | 12.41 | 12.71 | 12.36 | 12.68 | 7,738,105 | +0.26(+2.08%) |
Jan 17, 2012 | 12.68 | 12.73 | 12.41 | 12.43 | 4,857,674 | +0.00(+0.00%) |
Jan 13, 2012 | 12.26 | 12.51 | 12.24 | 12.43 | 4,061,104 | +0.08(+0.66%) |
Jan 12, 2012 | 12.25 | 12.38 | 12.12 | 12.34 | 5,600,986 | +0.14(+1.11%) |
Jan 11, 2012 | 12.28 | 12.32 | 12.11 | 12.21 | 5,696,285 | -0.14(-1.10%) |
Jan 10, 2012 | 12.41 | 12.41 | 12.20 | 12.34 | 7,054,651 | +0.05(+0.44%) |
Jan 09, 2012 | 12.23 | 12.31 | 12.08 | 12.29 | 7,200,845 | +0.04(+0.33%) |
Jan 06, 2012 | 12.38 | 12.49 | 12.23 | 12.25 | 6,732,153 | -0.18(-1.48%) |
Jan 05, 2012 | 12.46 | 12.60 | 12.09 | 12.43 | 14,305,925 | -0.42(-3.23%) |
Jan 04, 2012 | 12.58 | 12.95 | 12.58 | 12.85 | 9,586,172 | +0.22(+1.78%) |
Dec 30, 2011 | 12.81 | 12.81 | 12.60 | 12.62 | 4,478,133 | -0.11(-0.84%) |
Dec 29, 2011 | 12.80 | 12.83 | 12.68 | 12.73 | 3,467,584 | -0.05(-0.42%) |
Dec 28, 2011 | 12.95 | 12.97 | 12.76 | 12.78 | 4,211,946 | -0.11(-0.84%) |
Dec 27, 2011 | 12.67 | 12.92 | 12.63 | 12.89 | 7,347,892 | +0.30(+2.42%) |
Dec 23, 2011 | 12.62 | 12.66 | 12.53 | 12.59 | 3,943,206 | +0.07(+0.54%) |
Dec 21, 2011 | 12.45 | 12.54 | 12.27 | 12.52 | 4,075,517 | +0.08(+0.65%) |
Dec 20, 2011 | 12.16 | 12.47 | 12.12 | 12.44 | 4,758,831 | +0.43(+3.55%) |
Dec 19, 2011 | 12.44 | 12.47 | 11.98 | 12.01 | 5,542,048 | -0.37(-2.95%) |
Dec 16, 2011 | 12.54 | 12.66 | 12.34 | 12.38 | 7,673,659 | -0.04(-0.33%) |
Dec 15, 2011 | 12.51 | 12.56 | 12.41 | 12.42 | 5,120,221 | +0.03(+0.27%) |
Dec 14, 2011 | 12.32 | 12.51 | 12.23 | 12.39 | 6,423,936 | -0.05(-0.38%) |
Dec 13, 2011 | 12.85 | 12.85 | 12.36 | 12.43 | 5,176,211 | -0.28(-2.18%) |
Dec 12, 2011 | 12.62 | 12.72 | 12.49 | 12.71 | 4,972,236 | -0.04(-0.32%) |
Dec 09, 2011 | 12.62 | 12.78 | 12.54 | 12.75 | 4,108,605 | +0.18(+1.40%) |
Dec 08, 2011 | 12.92 | 12.92 | 12.55 | 12.57 | 5,513,586 | -0.31(-2.41%) |
Dec 07, 2011 | 12.78 | 12.97 | 12.69 | 12.89 | 6,335,903 | +0.13(+1.01%) |
Dec 06, 2011 | 12.92 | 12.92 | 12.64 | 12.76 | 7,224,318 | -0.12(-0.95%) |
Dec 05, 2011 | 12.83 | 13.02 | 12.73 | 12.88 | 7,135,547 | +0.23(+1.82%) |
Dec 02, 2011 | 12.80 | 12.88 | 12.65 | 12.65 | 6,879,410 | -0.07(-0.58%) |
Dec 01, 2011 | 12.57 | 12.78 | 12.49 | 12.72 | 6,412,986 | +0.08(+0.64%) |
Nov 30, 2011 | 12.53 | 12.69 | 12.47 | 12.64 | 8,780,627 | +0.49(+4.01%) |
Nov 29, 2011 | 12.18 | 12.38 | 12.05 | 12.16 | 8,865,769 | -0.01(-0.11%) |
Nov 28, 2011 | 12.32 | 12.34 | 12.06 | 12.17 | 9,927,978 | +0.25(+2.10%) |
Nov 25, 2011 | 12.01 | 12.14 | 11.92 | 11.92 | 2,696,750 | -0.12(-1.01%) |
Nov 23, 2011 | 12.18 | 12.23 | 12.04 | 12.04 | 6,049,506 | -0.22(-1.82%) |
Nov 22, 2011 | 12.45 | 12.52 | 12.22 | 12.26 | 8,150,867 | -0.24(-1.95%) |
Nov 21, 2011 | 12.51 | 12.64 | 12.22 | 12.51 | 9,744,808 | -0.18(-1.44%) |
Nov 18, 2011 | 13.12 | 13.18 | 12.44 | 12.69 | 19,314,666 | -0.33(-2.55%) |
Nov 17, 2011 | 13.18 | 13.31 | 12.85 | 13.02 | 9,642,787 | -0.16(-1.18%) |
Nov 16, 2011 | 13.41 | 13.60 | 13.18 | 13.18 | 9,910,809 | -0.45(-3.32%) |
Nov 15, 2011 | 13.54 | 13.70 | 13.49 | 13.63 | 7,275,236 | -0.01(-0.10%) |
Nov 14, 2011 | 13.69 | 13.79 | 13.56 | 13.64 | 6,502,729 | -0.11(-0.79%) |
Nov 11, 2011 | 13.47 | 13.81 | 13.44 | 13.75 | 9,932,366 | +0.44(+3.30%) |
Nov 10, 2011 | 13.26 | 13.45 | 13.21 | 13.31 | 7,180,818 | +0.15(+1.13%) |
Nov 09, 2011 | 13.27 | 13.53 | 13.13 | 13.16 | 9,129,712 | -0.36(-2.65%) |
Nov 08, 2011 | 13.47 | 13.58 | 13.19 | 13.52 | 9,824,802 | +0.06(+0.45%) |
Nov 07, 2011 | 13.13 | 13.59 | 13.13 | 13.46 | 11,772,526 | +0.17(+1.27%) |
Nov 04, 2011 | 13.17 | 13.45 | 13.10 | 13.29 | 8,799,602 | -0.04(-0.30%) |
Nov 03, 2011 | 13.20 | 13.40 | 12.80 | 13.33 | 15,474,549 | +0.51(+4.01%) |
Nov 02, 2011 | 13.11 | 13.11 | 12.62 | 12.82 | 9,445,699 | +0.26(+2.05%) |
Nov 01, 2011 | 12.42 | 12.78 | 12.32 | 12.56 | 9,988,880 | -0.22(-1.75%) |
Oct 31, 2011 | 12.95 | 12.99 | 12.78 | 12.78 | 7,213,726 | -0.29(-2.22%) |
Oct 28, 2011 | 13.15 | 13.31 | 13.00 | 13.08 | 9,035,875 | -0.07(-0.51%) |
Oct 27, 2011 | 13.12 | 13.28 | 12.78 | 13.14 | 10,059,822 | +0.53(+4.24%) |
Oct 26, 2011 | 12.83 | 12.83 | 12.35 | 12.61 | 10,611,570 | -0.01(-0.05%) |
Oct 25, 2011 | 12.74 | 12.85 | 12.57 | 12.62 | 6,325,995 | -0.23(-1.79%) |
Oct 24, 2011 | 12.66 | 12.94 | 12.61 | 12.85 | 6,423,568 | +0.19(+1.50%) |
Oct 21, 2011 | 12.51 | 12.67 | 12.47 | 12.66 | 7,198,409 | +0.30(+2.46%) |
Oct 20, 2011 | 12.18 | 12.36 | 11.99 | 12.35 | 8,140,357 | +0.16(+1.33%) |
Oct 19, 2011 | 12.01 | 12.30 | 12.01 | 12.19 | 9,182,484 | +0.13(+1.07%) |
Oct 18, 2011 | 11.65 | 12.16 | 11.52 | 12.06 | 9,900,382 | +0.39(+3.36%) |
Oct 17, 2011 | 11.93 | 12.10 | 11.63 | 11.67 | 8,965,017 | -0.36(-2.98%) |
Oct 14, 2011 | 11.76 | 12.20 | 11.72 | 12.03 | 7,823,069 | -0.09(-0.78%) |
Oct 13, 2011 | 12.03 | 12.26 | 11.99 | 12.12 | 9,208,560 | +0.05(+0.39%) |
Oct 12, 2011 | 12.02 | 12.23 | 11.81 | 12.07 | 10,977,228 | +0.18(+1.54%) |
Oct 11, 2011 | 12.00 | 12.06 | 11.80 | 11.89 | 9,837,846 | -0.24(-2.01%) |
Oct 10, 2011 | 11.90 | 12.14 | 11.86 | 12.14 | 7,125,579 | +0.43(+3.70%) |
Oct 07, 2011 | 11.68 | 12.01 | 11.61 | 11.70 | 10,513,016 | +0.10(+0.89%) |
Oct 06, 2011 | 11.38 | 11.67 | 11.38 | 11.60 | 10,478,630 | +0.23(+2.01%) |
Oct 05, 2011 | 11.37 | 11.42 | 11.11 | 11.37 | 9,886,218 | +0.13(+1.13%) |
Oct 04, 2011 | 10.59 | 11.26 | 10.56 | 11.24 | 13,443,891 | +0.54(+5.02%) |
Oct 03, 2011 | 10.79 | 11.01 | 10.69 | 10.71 | 13,361,272 | -0.21(-1.91%) |
Sep 30, 2011 | 11.15 | 11.31 | 10.88 | 10.91 | 13,923,114 | -0.36(-3.16%) |
Sep 29, 2011 | 11.60 | 11.60 | 10.96 | 11.27 | 9,895,931 | -0.03(-0.24%) |
Sep 28, 2011 | 11.65 | 11.71 | 11.27 | 11.30 | 10,990,063 | -0.28(-2.44%) |
Sep 27, 2011 | 11.73 | 11.84 | 11.51 | 11.58 | 12,339,088 | +0.01(+0.12%) |
Sep 26, 2011 | 11.07 | 11.60 | 11.07 | 11.57 | 12,530,590 | +0.60(+5.52%) |
Sep 23, 2011 | 10.71 | 11.07 | 10.67 | 10.96 | 9,976,579 | +0.21(+1.94%) |
Sep 22, 2011 | 10.57 | 10.88 | 10.51 | 10.75 | 14,544,650 | -0.13(-1.17%) |
Sep 21, 2011 | 11.21 | 11.29 | 10.87 | 10.88 | 9,218,303 | -0.36(-3.17%) |
Sep 20, 2011 | 11.48 | 11.52 | 11.23 | 11.24 | 8,640,644 | -0.21(-1.82%) |
Sep 19, 2011 | 11.26 | 11.50 | 11.14 | 11.44 | 7,367,786 | -0.01(-0.06%) |
Sep 16, 2011 | 11.61 | 11.76 | 11.45 | 11.45 | 22,165,994 | -0.09(-0.82%) |
Sep 15, 2011 | 11.35 | 11.58 | 11.29 | 11.55 | 8,075,020 | +0.32(+2.81%) |
Sep 14, 2011 | 11.11 | 11.37 | 10.87 | 11.23 | 10,111,993 | +0.23(+2.08%) |
Sep 13, 2011 | 10.95 | 11.20 | 10.88 | 11.00 | 11,326,295 | +0.11(+1.05%) |
Sep 12, 2011 | 10.60 | 10.89 | 10.58 | 10.89 | 11,844,677 | +0.13(+1.25%) |
Sep 09, 2011 | 10.64 | 10.89 | 10.64 | 10.75 | 14,029,934 | -0.01(-0.06%) |
Sep 08, 2011 | 10.90 | 10.96 | 10.73 | 10.76 | 14,533,276 | -0.18(-1.66%) |
Sep 07, 2011 | 10.69 | 11.01 | 10.62 | 10.94 | 8,988,536 | +0.40(+3.76%) |
Sep 06, 2011 | 10.13 | 10.62 | 10.13 | 10.54 | 17,461,890 | +0.06(+0.58%) |
Sep 02, 2011 | 10.61 | 10.70 | 10.43 | 10.48 | 8,604,078 | -0.29(-2.68%) |
Sep 01, 2011 | 10.73 | 10.96 | 10.71 | 10.77 | 18,073,796 | -0.33(-2.97%) |
Aug 31, 2011 | 11.31 | 11.46 | 11.04 | 11.10 | 10,934,146 | -0.13(-1.20%) |
Aug 30, 2011 | 11.20 | 11.31 | 11.03 | 11.24 | 6,738,748 | -0.01(-0.12%) |
Aug 29, 2011 | 11.13 | 11.25 | 11.05 | 11.25 | 6,465,720 | +0.31(+2.83%) |
Aug 26, 2011 | 10.71 | 11.06 | 10.58 | 10.94 | 10,240,225 | +0.17(+1.62%) |
Aug 25, 2011 | 11.04 | 11.14 | 10.73 | 10.77 | 11,072,695 | -0.24(-2.20%) |
Aug 24, 2011 | 11.03 | 11.14 | 10.85 | 11.01 | 9,543,487 | -0.05(-0.49%) |
Aug 23, 2011 | 10.85 | 11.09 | 10.71 | 11.06 | 10,389,098 | +0.25(+2.30%) |
Aug 22, 2011 | 10.79 | 10.97 | 10.70 | 10.81 | 12,376,105 | +0.27(+2.55%) |
Aug 19, 2011 | 10.87 | 11.04 | 10.51 | 10.54 | 22,865,132 | +0.11(+1.09%) |
Aug 18, 2011 | 10.70 | 10.79 | 10.34 | 10.43 | 18,093,212 | -0.60(-5.48%) |
Aug 17, 2011 | 11.26 | 11.32 | 10.91 | 11.03 | 9,707,625 | -0.01(-0.12%) |
Aug 16, 2011 | 10.83 | 11.10 | 10.75 | 11.05 | 13,353,938 | +0.01(+0.06%) |
Aug 15, 2011 | 11.18 | 11.24 | 10.87 | 11.04 | 15,953,002 | -0.04(-0.36%) |
Aug 12, 2011 | 11.02 | 11.24 | 10.78 | 11.08 | 14,444,158 | +0.13(+1.17%) |
Aug 11, 2011 | 10.33 | 11.15 | 10.26 | 10.95 | 21,767,672 | +0.52(+4.96%) |
Aug 10, 2011 | 10.54 | 10.86 | 10.42 | 10.44 | 21,602,198 | -0.53(-4.84%) |
Aug 09, 2011 | 11.00 | 10.97 | 10.31 | 10.97 | 28,823,010 | +0.48(+4.55%) |
Aug 08, 2011 | 11.00 | 11.15 | 10.42 | 10.49 | 32,472,852 | -0.77(-6.81%) |
Aug 05, 2011 | 11.34 | 11.42 | 10.99 | 11.26 | 34,268,184 | -0.15(-1.35%) |
Aug 04, 2011 | 12.20 | 12.45 | 11.28 | 11.41 | 41,747,292 | -1.50(-11.61%) |
Aug 03, 2011 | 12.61 | 12.94 | 12.40 | 12.91 | 14,862,772 | +0.29(+2.29%) |
Aug 02, 2011 | 12.88 | 13.04 | 12.58 | 12.62 | 11,528,328 | -0.37(-2.85%) |
Aug 01, 2011 | 13.08 | 13.12 | 12.76 | 12.99 | 11,156,765 | +0.03(+0.21%) |
Jul 29, 2011 | 12.98 | 13.14 | 12.93 | 12.96 | 14,264,129 | -0.15(-1.18%) |
Jul 28, 2011 | 13.23 | 13.44 | 13.10 | 13.12 | 13,805,551 | +0.38(+2.95%) |
Jul 27, 2011 | 13.10 | 13.15 | 12.73 | 12.74 | 8,334,053 | -0.42(-3.17%) |
Jul 26, 2011 | 13.10 | 13.17 | 12.96 | 13.16 | 8,647,271 | +0.05(+0.36%) |
Jul 25, 2011 | 13.04 | 13.22 | 13.02 | 13.11 | 6,233,860 | -0.10(-0.76%) |
Jul 22, 2011 | 13.08 | 13.32 | 13.08 | 13.21 | 8,197,525 | +0.13(+1.03%) |
Jul 21, 2011 | 13.00 | 13.18 | 13.00 | 13.08 | 8,292,141 | +0.15(+1.20%) |
Jul 20, 2011 | 12.96 | 13.06 | 12.83 | 12.92 | 9,261,456 | -0.03(-0.21%) |
Jul 19, 2011 | 12.75 | 12.99 | 12.74 | 12.95 | 8,535,503 | +0.29(+2.28%) |
Jul 18, 2011 | 12.69 | 12.83 | 12.63 | 12.66 | 7,993,596 | -0.05(-0.37%) |
Jul 15, 2011 | 12.67 | 12.79 | 12.57 | 12.71 | 7,484,797 | +0.07(+0.53%) |
Jul 14, 2011 | 12.64 | 12.80 | 12.49 | 12.64 | 9,632,051 | +0.06(+0.48%) |
Jul 13, 2011 | 12.67 | 12.74 | 12.56 | 12.58 | 7,501,924 | -0.02(-0.16%) |
Jul 12, 2011 | 12.47 | 12.73 | 12.43 | 12.60 | 8,814,702 | +0.07(+0.59%) |
Jul 11, 2011 | 12.57 | 12.80 | 12.47 | 12.53 | 7,100,262 | -0.23(-1.79%) |
Jul 08, 2011 | 12.80 | 12.85 | 12.71 | 12.76 | 11,435,817 | -0.20(-1.56%) |
Jul 07, 2011 | 12.68 | 13.02 | 12.65 | 12.96 | 20,360,526 | +0.64(+5.18%) |
Jul 06, 2011 | 12.16 | 12.35 | 11.98 | 12.32 | 14,119,168 | +0.11(+0.88%) |
Jul 05, 2011 | 12.32 | 12.43 | 12.19 | 12.21 | 9,042,397 | -0.07(-0.60%) |
Jul 01, 2011 | 12.14 | 12.30 | 12.01 | 12.28 | 10,132,566 | +0.20(+1.63%) |
Jun 30, 2011 | 12.02 | 12.21 | 11.94 | 12.09 | 7,436,751 | +0.09(+0.78%) |
Jun 29, 2011 | 12.02 | 12.13 | 11.88 | 11.99 | 7,518,433 | +0.02(+0.17%) |
Jun 28, 2011 | 11.87 | 11.98 | 11.85 | 11.97 | 7,610,426 | +0.13(+1.07%) |
Jun 27, 2011 | 11.82 | 11.91 | 11.73 | 11.85 | 7,540,484 | +0.05(+0.45%) |
Jun 24, 2011 | 12.03 | 12.05 | 11.75 | 11.79 | 14,100,963 | -0.21(-1.78%) |
Jun 23, 2011 | 11.73 | 12.05 | 11.73 | 12.01 | 11,923,971 | +0.16(+1.35%) |
Jun 22, 2011 | 12.09 | 12.11 | 11.83 | 11.85 | 11,334,231 | -0.27(-2.26%) |
Jun 21, 2011 | 12.02 | 12.17 | 11.95 | 12.12 | 9,479,613 | +0.01(+0.11%) |
Jun 20, 2011 | 12.06 | 12.14 | 12.03 | 12.11 | 9,175,537 | +0.20(+1.68%) |
Jun 17, 2011 | 11.91 | 12.09 | 11.76 | 11.91 | 14,005,072 | +0.09(+0.73%) |
Jun 16, 2011 | 11.79 | 11.93 | 11.66 | 11.82 | 8,185,501 | -0.01(-0.11%) |
Jun 15, 2011 | 11.85 | 11.95 | 11.71 | 11.83 | 8,888,748 | -0.10(-0.84%) |
Jun 14, 2011 | 11.85 | 12.03 | 11.80 | 11.93 | 10,640,050 | +0.25(+2.11%) |
Jun 13, 2011 | 11.88 | 11.92 | 11.65 | 11.69 | 10,927,207 | -0.15(-1.24%) |
Jun 10, 2011 | 11.86 | 11.97 | 11.73 | 11.83 | 13,890,180 | -0.06(-0.51%) |
Jun 09, 2011 | 11.78 | 11.99 | 11.71 | 11.89 | 15,383,580 | +0.21(+1.83%) |
Jun 08, 2011 | 11.67 | 11.82 | 11.63 | 11.68 | 21,508,742 | -0.28(-2.35%) |
Jun 07, 2011 | 12.01 | 12.17 | 11.92 | 11.96 | 12,960,188 | +0.05(+0.45%) |
Jun 06, 2011 | 11.97 | 12.12 | 11.90 | 11.91 | 20,181,726 | -0.06(-0.50%) |
Jun 03, 2011 | 12.00 | 12.17 | 11.91 | 11.97 | 17,997,124 | -0.54(-4.32%) |
May 24, 2011 | 12.80 | 12.90 | 12.42 | 12.51 | 30,849,892 | -0.37(-2.85%) |
May 23, 2011 | 12.70 | 13.17 | 12.69 | 12.88 | 21,893,264 | +0.04(+0.31%) |
May 20, 2011 | 12.82 | 13.24 | 12.75 | 12.84 | 58,130,120 | -2.72(-17.48%) |
May 19, 2011 | 15.45 | 15.61 | 15.29 | 15.55 | 16,804,488 | +0.14(+0.91%) |
May 18, 2011 | 15.35 | 15.61 | 15.32 | 15.41 | 9,479,965 | +0.06(+0.39%) |
May 17, 2011 | 15.28 | 15.47 | 15.18 | 15.35 | 9,028,696 | +0.03(+0.17%) |
May 16, 2011 | 15.33 | 15.45 | 15.23 | 15.33 | 6,422,126 | -0.07(-0.43%) |
May 13, 2011 | 15.45 | 15.54 | 15.34 | 15.39 | 8,167,832 | -0.03(-0.22%) |
May 12, 2011 | 15.25 | 15.47 | 15.18 | 15.43 | 6,560,402 | +0.15(+1.01%) |
May 11, 2011 | 15.32 | 15.36 | 15.01 | 15.27 | 10,685,991 | -0.07(-0.48%) |
May 10, 2011 | 15.17 | 15.43 | 15.11 | 15.35 | 10,964,287 | +0.27(+1.82%) |
May 09, 2011 | 15.00 | 15.12 | 14.93 | 15.07 | 6,584,425 | -0.02(-0.13%) |
May 06, 2011 | 15.25 | 15.35 | 15.03 | 15.09 | 12,438,050 | -0.22(-1.44%) |
May 05, 2011 | 15.30 | 15.66 | 15.27 | 15.31 | 16,165,760 | -0.13(-0.86%) |
May 04, 2011 | 15.41 | 15.85 | 15.32 | 15.45 | 20,697,528 | +0.13(+0.87%) |
May 03, 2011 | 15.34 | 15.48 | 15.23 | 15.31 | 7,555,179 | -0.02(-0.13%) |
May 02, 2011 | 15.33 | 15.35 | 15.30 | 15.33 | 8,062,647 | -0.19(-1.20%) |
Apr 29, 2011 | 15.51 | 15.59 | 15.39 | 15.52 | 11,349,494 | -0.01(-0.09%) |
Apr 28, 2011 | 15.32 | 15.54 | 15.28 | 15.53 | 8,678,589 | +0.15(+0.95%) |
Apr 27, 2011 | 15.21 | 15.47 | 15.11 | 15.39 | 12,623,987 | +0.17(+1.10%) |
Apr 26, 2011 | 14.89 | 15.30 | 14.85 | 15.22 | 17,545,538 | +0.34(+2.29%) |
Apr 25, 2011 | 14.75 | 14.90 | 14.71 | 14.88 | 7,113,252 | +0.19(+1.32%) |
Apr 21, 2011 | 14.69 | 14.78 | 14.61 | 14.69 | 8,122,810 | +0.07(+0.46%) |
Apr 20, 2011 | 14.69 | 14.76 | 14.59 | 14.62 | 15,873,239 | +0.11(+0.78%) |
Apr 19, 2011 | 14.57 | 14.64 | 14.43 | 14.51 | 9,409,104 | -0.05(-0.32%) |
Apr 18, 2011 | 14.33 | 14.72 | 14.33 | 14.55 | 15,721,272 | -0.45(-3.03%) |
Apr 15, 2011 | 14.92 | 15.03 | 14.82 | 15.01 | 8,856,729 | +0.16(+1.08%) |
Apr 14, 2011 | 15.00 | 15.04 | 14.79 | 14.85 | 10,393,562 | -0.20(-1.33%) |
Apr 13, 2011 | 14.86 | 15.08 | 14.75 | 15.05 | 9,543,205 | +0.24(+1.62%) |
Apr 12, 2011 | 14.78 | 15.07 | 14.70 | 14.81 | 11,274,224 | +0.00(+0.00%) |
Apr 11, 2011 | 14.81 | 14.88 | 14.71 | 14.81 | 9,071,965 | -0.05(-0.36%) |
Apr 08, 2011 | 15.27 | 15.27 | 14.76 | 14.86 | 12,527,829 | -0.31(-2.07%) |
Apr 07, 2011 | 14.75 | 15.58 | 14.67 | 15.17 | 31,682,680 | -0.23(-1.47%) |
Apr 06, 2011 | 15.45 | 15.49 | 15.18 | 15.40 | 13,292,452 | -0.03(-0.17%) |
Apr 05, 2011 | 14.86 | 15.55 | 14.85 | 15.43 | 13,535,085 | +0.38(+2.53%) |
Apr 04, 2011 | 15.09 | 15.13 | 14.95 | 15.05 | 9,794,330 | +0.01(+0.06%) |
Apr 01, 2011 | 15.11 | 15.28 | 14.99 | 15.04 | 9,850,201 | -0.02(-0.13%) |
Mar 31, 2011 | 15.02 | 15.10 | 14.93 | 15.06 | 9,794,545 | +0.01(+0.09%) |
Mar 30, 2011 | 14.89 | 15.09 | 14.81 | 15.04 | 7,045,328 | +0.24(+1.62%) |
Mar 29, 2011 | 14.69 | 14.82 | 14.69 | 14.81 | 6,452,934 | +0.07(+0.50%) |
Mar 28, 2011 | 14.99 | 15.07 | 14.73 | 14.73 | 9,136,138 | -0.26(-1.73%) |
Mar 25, 2011 | 15.01 | 15.04 | 14.89 | 14.99 | 6,753,803 | +0.01(+0.09%) |
Mar 24, 2011 | 14.68 | 15.01 | 14.65 | 14.98 | 9,733,366 | +0.35(+2.36%) |
Mar 23, 2011 | 14.49 | 14.69 | 14.35 | 14.63 | 11,215,322 | +0.11(+0.78%) |
Mar 22, 2011 | 14.57 | 14.63 | 14.45 | 14.52 | 9,393,769 | -0.04(-0.27%) |
Mar 21, 2011 | 14.57 | 14.60 | 14.53 | 14.56 | 13,635,845 | +0.03(+0.18%) |
Mar 18, 2011 | 14.49 | 14.56 | 14.35 | 14.53 | 17,535,824 | +0.13(+0.88%) |
Mar 17, 2011 | 14.47 | 14.49 | 14.33 | 14.41 | 13,259,975 | +0.10(+0.70%) |
Mar 16, 2011 | 14.43 | 14.57 | 14.20 | 14.31 | 13,831,483 | -0.13(-0.87%) |
Mar 15, 2011 | 14.32 | 14.53 | 14.31 | 14.43 | 14,109,816 | -0.05(-0.32%) |
Mar 14, 2011 | 14.37 | 14.70 | 14.30 | 14.48 | 18,680,562 | -0.12(-0.82%) |
Mar 11, 2011 | 14.13 | 14.64 | 14.13 | 14.60 | 13,624,444 | +0.36(+2.52%) |
Mar 10, 2011 | 13.96 | 14.35 | 13.96 | 14.24 | 11,307,832 | -0.02(-0.14%) |
Mar 09, 2011 | 14.12 | 14.29 | 14.09 | 14.26 | 10,190,222 | +0.11(+0.75%) |
Mar 08, 2011 | 14.13 | 14.25 | 14.03 | 14.15 | 7,918,942 | +0.03(+0.19%) |
Mar 07, 2011 | 14.41 | 14.43 | 14.09 | 14.13 | 12,542,810 | -0.22(-1.53%) |
Mar 04, 2011 | 14.50 | 14.67 | 14.27 | 14.35 | 12,587,670 | -0.13(-0.87%) |
Mar 03, 2011 | 14.53 | 14.75 | 14.23 | 14.47 | 17,398,756 | -0.20(-1.36%) |
Mar 02, 2011 | 14.75 | 14.85 | 14.49 | 14.67 | 11,939,405 | -0.08(-0.54%) |