Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.85 | 21.26 | 20.48 | 20.48 | 6,902,491 | -0.68(-3.22%) |
Sep 29, 2011 | 21.79 | 21.89 | 20.33 | 21.16 | 7,268,675 | -0.13(-0.61%) |
Sep 28, 2011 | 21.92 | 22.22 | 21.28 | 21.29 | 5,731,109 | -0.66(-3.02%) |
Sep 27, 2011 | 21.75 | 22.38 | 21.63 | 21.95 | 10,401,674 | +0.49(+2.30%) |
Sep 26, 2011 | 21.18 | 21.48 | 20.73 | 21.45 | 6,506,091 | +0.38(+1.79%) |
Sep 23, 2011 | 20.02 | 21.31 | 19.99 | 21.08 | 10,145,275 | +1.06(+5.32%) |
Sep 22, 2011 | 19.82 | 20.32 | 19.70 | 20.01 | 5,805,196 | -0.37(-1.83%) |
Sep 21, 2011 | 21.23 | 21.41 | 20.37 | 20.38 | 5,206,199 | -0.95(-4.46%) |
Sep 20, 2011 | 21.39 | 21.86 | 21.10 | 21.34 | 6,850,186 | -0.02(-0.07%) |
Sep 19, 2011 | 20.69 | 21.44 | 20.56 | 21.35 | 5,596,604 | +0.34(+1.64%) |
Sep 16, 2011 | 20.97 | 21.17 | 20.77 | 21.01 | 7,650,682 | +0.08(+0.40%) |
Sep 15, 2011 | 20.75 | 21.10 | 20.53 | 20.92 | 8,107,708 | +0.31(+1.50%) |
Sep 14, 2011 | 20.15 | 20.87 | 19.94 | 20.61 | 7,282,991 | +0.54(+2.69%) |
Sep 13, 2011 | 19.53 | 20.14 | 19.40 | 20.07 | 5,885,230 | +0.66(+3.39%) |
Sep 12, 2011 | 18.75 | 19.44 | 18.72 | 19.42 | 4,453,455 | +0.31(+1.61%) |
Sep 09, 2011 | 19.32 | 19.67 | 18.89 | 19.11 | 6,310,177 | -0.54(-2.74%) |
Sep 08, 2011 | 19.52 | 20.21 | 19.42 | 19.65 | 11,842,814 | +0.06(+0.28%) |
Sep 07, 2011 | 19.17 | 19.60 | 18.96 | 19.59 | 5,143,721 | +0.78(+4.13%) |
Sep 06, 2011 | 18.48 | 18.84 | 18.02 | 18.81 | 5,362,218 | -0.04(-0.23%) |
Sep 02, 2011 | 19.00 | 19.09 | 18.76 | 18.86 | 4,648,571 | -0.51(-2.62%) |
Sep 01, 2011 | 19.68 | 19.90 | 19.31 | 19.36 | 6,110,495 | -0.25(-1.26%) |
Aug 31, 2011 | 19.77 | 20.07 | 19.47 | 19.61 | 6,039,278 | -0.01(-0.05%) |
Aug 30, 2011 | 19.60 | 19.75 | 19.41 | 19.62 | 6,247,997 | +0.05(+0.23%) |
Aug 29, 2011 | 19.12 | 19.60 | 18.93 | 19.58 | 6,602,741 | +0.47(+2.44%) |
Aug 26, 2011 | 18.45 | 19.12 | 18.15 | 19.11 | 4,906,595 | +0.58(+3.13%) |
Aug 25, 2011 | 19.05 | 19.13 | 18.44 | 18.53 | 4,339,026 | -0.48(-2.51%) |
Aug 24, 2011 | 18.61 | 19.02 | 18.52 | 19.01 | 6,192,544 | +0.31(+1.68%) |
Aug 23, 2011 | 17.85 | 18.70 | 17.66 | 18.70 | 6,273,876 | +1.04(+5.86%) |
Aug 22, 2011 | 17.75 | 17.91 | 17.49 | 17.66 | 6,695,509 | +0.20(+1.15%) |
Aug 19, 2011 | 17.43 | 18.18 | 17.43 | 17.46 | 8,531,867 | -0.30(-1.72%) |
Aug 18, 2011 | 18.04 | 18.04 | 17.48 | 17.76 | 7,492,835 | -0.78(-4.23%) |
Aug 17, 2011 | 18.78 | 19.03 | 18.32 | 18.55 | 5,440,566 | -0.25(-1.32%) |
Aug 16, 2011 | 18.91 | 18.92 | 18.64 | 18.80 | 4,450,948 | -0.19(-1.02%) |
Aug 15, 2011 | 18.71 | 19.00 | 18.50 | 18.99 | 5,120,762 | +0.37(+1.98%) |
Aug 12, 2011 | 18.36 | 18.77 | 18.24 | 18.62 | 4,532,609 | +0.32(+1.75%) |
Aug 11, 2011 | 17.67 | 18.56 | 17.38 | 18.30 | 9,437,968 | +0.84(+4.84%) |
Aug 10, 2011 | 18.01 | 18.26 | 17.42 | 17.46 | 8,919,306 | -0.83(-4.54%) |
Aug 09, 2011 | 18.14 | 18.32 | 17.05 | 18.29 | 10,161,858 | +0.88(+5.07%) |
Aug 08, 2011 | 18.14 | 18.50 | 17.21 | 17.40 | 8,017,537 | -1.25(-6.73%) |
Aug 05, 2011 | 18.54 | 18.77 | 17.95 | 18.66 | 8,074,739 | +0.38(+2.06%) |
Aug 04, 2011 | 18.93 | 19.02 | 18.27 | 18.28 | 8,283,398 | -0.92(-4.77%) |
Aug 03, 2011 | 18.90 | 19.23 | 18.50 | 19.20 | 5,988,493 | +0.32(+1.68%) |
Aug 02, 2011 | 19.35 | 19.58 | 18.87 | 18.88 | 4,901,474 | -0.66(-3.37%) |
Aug 01, 2011 | 19.76 | 19.77 | 19.25 | 19.54 | 5,479,284 | -0.03(-0.15%) |
Jul 29, 2011 | 19.49 | 19.76 | 19.30 | 19.57 | 6,676,971 | -0.04(-0.22%) |
Jul 28, 2011 | 19.34 | 19.82 | 19.34 | 19.61 | 5,278,546 | +0.34(+1.76%) |
Jul 27, 2011 | 19.57 | 19.64 | 19.15 | 19.27 | 6,393,497 | -0.43(-2.20%) |
Jul 26, 2011 | 19.94 | 19.94 | 19.64 | 19.71 | 5,767,395 | -0.24(-1.22%) |
Jul 25, 2011 | 20.04 | 20.15 | 19.84 | 19.95 | 5,463,754 | -0.24(-1.19%) |
Jul 22, 2011 | 20.27 | 20.31 | 20.17 | 20.19 | 6,279,439 | -0.09(-0.45%) |
Jul 21, 2011 | 20.06 | 22.00 | 19.88 | 20.28 | 15,479,760 | +1.11(+5.78%) |
Jul 20, 2011 | 19.39 | 19.43 | 19.04 | 19.17 | 6,205,143 | -0.16(-0.84%) |
Jul 19, 2011 | 19.04 | 19.34 | 19.01 | 19.34 | 8,180,537 | +0.43(+2.27%) |
Jul 18, 2011 | 18.76 | 19.09 | 18.73 | 18.91 | 13,334,013 | +0.17(+0.89%) |
Jul 15, 2011 | 19.12 | 19.12 | 18.70 | 18.74 | 9,540,466 | -0.33(-1.76%) |
Jul 14, 2011 | 19.36 | 19.36 | 18.88 | 19.08 | 9,233,440 | -0.19(-1.00%) |
Jul 13, 2011 | 19.40 | 19.62 | 19.17 | 19.27 | 11,034,148 | -0.01(-0.05%) |
Jul 12, 2011 | 19.05 | 19.58 | 18.92 | 19.28 | 8,934,496 | +0.24(+1.29%) |
Jul 11, 2011 | 18.78 | 19.19 | 18.74 | 19.03 | 7,630,504 | +0.05(+0.25%) |
Jul 08, 2011 | 18.79 | 18.99 | 18.73 | 18.99 | 3,852,791 | -0.04(-0.23%) |
Jul 07, 2011 | 18.76 | 19.06 | 18.75 | 19.03 | 5,795,155 | +0.40(+2.12%) |
Jul 06, 2011 | 18.50 | 18.71 | 18.42 | 18.63 | 2,774,367 | +0.02(+0.11%) |
Jul 05, 2011 | 18.65 | 18.76 | 18.46 | 18.61 | 3,434,602 | -0.05(-0.28%) |
Jul 01, 2011 | 18.12 | 18.69 | 18.12 | 18.67 | 4,739,823 | +0.48(+2.63%) |
Jun 30, 2011 | 18.05 | 18.38 | 17.99 | 18.19 | 4,894,694 | +0.16(+0.87%) |
Jun 29, 2011 | 17.97 | 18.13 | 17.81 | 18.03 | 4,401,743 | +0.12(+0.66%) |
Jun 28, 2011 | 17.67 | 17.92 | 17.66 | 17.91 | 3,907,283 | +0.31(+1.78%) |
Jun 27, 2011 | 17.59 | 17.80 | 17.52 | 17.60 | 4,607,937 | -0.02(-0.09%) |
Jun 24, 2011 | 17.57 | 17.70 | 17.42 | 17.62 | 7,983,833 | +0.11(+0.64%) |
Jun 23, 2011 | 17.34 | 17.53 | 17.17 | 17.50 | 4,625,759 | -0.01(-0.05%) |
Jun 22, 2011 | 17.67 | 17.79 | 17.50 | 17.51 | 4,403,994 | -0.17(-0.97%) |
Jun 21, 2011 | 17.57 | 17.92 | 17.57 | 17.68 | 6,219,575 | +0.11(+0.60%) |
Jun 20, 2011 | 17.61 | 17.66 | 17.54 | 17.58 | 6,536,998 | +0.35(+2.05%) |
Jun 17, 2011 | 17.07 | 17.49 | 17.07 | 17.22 | 9,864,000 | +0.31(+1.82%) |
Jun 16, 2011 | 16.88 | 16.95 | 16.62 | 16.92 | 8,771,992 | +0.02(+0.12%) |
Jun 15, 2011 | 16.93 | 17.04 | 16.80 | 16.90 | 6,976,649 | -0.16(-0.93%) |
Jun 14, 2011 | 17.19 | 17.26 | 16.90 | 17.05 | 7,685,038 | +0.13(+0.77%) |
Jun 13, 2011 | 17.26 | 17.51 | 16.81 | 16.92 | 25,126,012 | +1.54(+10.03%) |
Jun 10, 2011 | 15.58 | 15.70 | 15.35 | 15.38 | 7,136,873 | -0.23(-1.50%) |
Jun 09, 2011 | 15.45 | 15.75 | 15.42 | 15.62 | 6,868,285 | +0.24(+1.56%) |
Jun 08, 2011 | 15.58 | 15.59 | 15.35 | 15.38 | 5,618,756 | -0.25(-1.59%) |
Jun 07, 2011 | 15.70 | 15.83 | 15.61 | 15.62 | 5,602,240 | -0.00(-0.02%) |
Jun 06, 2011 | 15.76 | 15.85 | 15.61 | 15.63 | 3,811,305 | -0.18(-1.17%) |
Jun 03, 2011 | 15.82 | 16.09 | 15.78 | 15.81 | 3,356,119 | -0.42(-2.61%) |
May 24, 2011 | 16.26 | 16.37 | 16.18 | 16.24 | 3,397,688 | +0.01(+0.05%) |
May 23, 2011 | 16.08 | 16.32 | 16.04 | 16.23 | 5,418,238 | +0.01(+0.07%) |
May 20, 2011 | 16.87 | 16.91 | 16.10 | 16.22 | 10,773,798 | -0.79(-4.65%) |
May 19, 2011 | 16.91 | 17.03 | 16.82 | 17.01 | 3,025,387 | +0.10(+0.58%) |
May 18, 2011 | 16.75 | 16.92 | 16.62 | 16.91 | 2,256,552 | +0.23(+1.37%) |
May 17, 2011 | 16.72 | 16.83 | 16.54 | 16.68 | 3,408,173 | -0.07(-0.43%) |
May 16, 2011 | 16.78 | 16.89 | 16.73 | 16.75 | 2,876,783 | -0.06(-0.36%) |
May 13, 2011 | 17.02 | 17.07 | 16.77 | 16.81 | 3,236,615 | -0.22(-1.30%) |
May 12, 2011 | 16.65 | 17.06 | 16.55 | 17.03 | 5,640,005 | +0.41(+2.46%) |
May 11, 2011 | 16.75 | 16.77 | 16.53 | 16.62 | 3,568,837 | -0.10(-0.61%) |
May 10, 2011 | 16.63 | 16.79 | 16.61 | 16.73 | 3,218,186 | +0.10(+0.60%) |
May 09, 2011 | 16.64 | 16.75 | 16.59 | 16.63 | 3,873,923 | +0.03(+0.17%) |
May 06, 2011 | 16.80 | 16.88 | 16.57 | 16.60 | 6,070,976 | -0.13(-0.81%) |
May 05, 2011 | 16.41 | 16.81 | 16.30 | 16.73 | 8,678,300 | +0.27(+1.64%) |
May 04, 2011 | 16.44 | 16.58 | 16.26 | 16.46 | 6,194,469 | -0.01(-0.03%) |
May 03, 2011 | 16.60 | 16.80 | 16.35 | 16.47 | 7,649,812 | -0.18(-1.07%) |
May 02, 2011 | 16.62 | 16.65 | 16.61 | 16.65 | 7,207,971 | -0.09(-0.54%) |
Apr 29, 2011 | 17.30 | 17.35 | 16.68 | 16.74 | 15,811,978 | -1.35(-7.45%) |
Apr 28, 2011 | 17.90 | 18.12 | 17.73 | 18.08 | 8,779,705 | +0.19(+1.07%) |
Apr 27, 2011 | 17.48 | 17.93 | 17.47 | 17.89 | 6,770,842 | +0.42(+2.38%) |
Apr 26, 2011 | 17.21 | 17.49 | 17.21 | 17.48 | 5,644,650 | +0.18(+1.06%) |
Apr 25, 2011 | 17.59 | 17.59 | 17.26 | 17.29 | 6,780,263 | +0.07(+0.40%) |
Apr 21, 2011 | 17.25 | 17.30 | 17.09 | 17.22 | 4,071,348 | -0.01(-0.07%) |
Apr 20, 2011 | 16.97 | 17.49 | 16.96 | 17.24 | 7,920,774 | +0.47(+2.81%) |
Apr 19, 2011 | 16.56 | 16.79 | 16.52 | 16.77 | 5,409,417 | +0.27(+1.61%) |
Apr 18, 2011 | 16.62 | 16.62 | 16.39 | 16.50 | 6,039,712 | -0.30(-1.79%) |
Apr 15, 2011 | 16.69 | 16.92 | 16.68 | 16.80 | 6,112,503 | +0.12(+0.70%) |
Apr 14, 2011 | 16.58 | 16.85 | 16.54 | 16.68 | 6,408,600 | +0.04(+0.22%) |
Apr 13, 2011 | 16.55 | 16.68 | 16.49 | 16.65 | 4,560,208 | +0.11(+0.68%) |
Apr 12, 2011 | 16.41 | 16.64 | 16.38 | 16.53 | 6,750,916 | +0.01(+0.06%) |
Apr 11, 2011 | 16.22 | 16.62 | 16.22 | 16.52 | 5,364,134 | +0.34(+2.08%) |
Apr 08, 2011 | 16.48 | 16.48 | 16.09 | 16.19 | 3,481,318 | -0.20(-1.21%) |
Apr 07, 2011 | 16.40 | 16.48 | 16.23 | 16.39 | 3,361,809 | +0.03(+0.19%) |
Apr 06, 2011 | 16.54 | 16.56 | 16.30 | 16.35 | 3,647,372 | -0.13(-0.80%) |
Apr 05, 2011 | 16.46 | 16.59 | 16.32 | 16.49 | 3,926,602 | +0.07(+0.44%) |
Apr 04, 2011 | 16.52 | 16.56 | 16.37 | 16.41 | 3,786,645 | -0.04(-0.27%) |
Apr 01, 2011 | 16.29 | 16.64 | 16.27 | 16.46 | 6,933,146 | +0.06(+0.38%) |
Mar 31, 2011 | 16.43 | 16.45 | 16.17 | 16.40 | 7,264,088 | -0.11(-0.65%) |
Mar 30, 2011 | 16.50 | 16.50 | 16.50 | 16.50 | 7,537,141 | +0.46(+2.89%) |
Mar 29, 2011 | 15.76 | 16.10 | 15.72 | 16.04 | 4,516,031 | +0.27(+1.74%) |
Mar 28, 2011 | 15.89 | 16.05 | 15.75 | 15.77 | 4,199,961 | -0.11(-0.72%) |
Mar 25, 2011 | 15.82 | 15.97 | 15.74 | 15.88 | 4,109,012 | +0.04(+0.27%) |
Mar 24, 2011 | 15.79 | 15.91 | 15.62 | 15.84 | 4,023,248 | +0.14(+0.88%) |
Mar 23, 2011 | 15.58 | 15.72 | 15.37 | 15.70 | 4,717,705 | +0.09(+0.57%) |
Mar 22, 2011 | 15.62 | 15.70 | 15.56 | 15.61 | 3,156,289 | -0.02(-0.14%) |
Mar 21, 2011 | 15.57 | 15.64 | 15.55 | 15.63 | 4,519,096 | +0.15(+1.00%) |
Mar 18, 2011 | 15.89 | 15.89 | 15.34 | 15.48 | 8,857,886 | -0.26(-1.65%) |
Mar 17, 2011 | 15.89 | 15.96 | 15.68 | 15.74 | 4,190,449 | +0.01(+0.04%) |
Mar 16, 2011 | 15.94 | 16.10 | 15.67 | 15.73 | 5,579,106 | -0.23(-1.45%) |
Mar 15, 2011 | 15.81 | 16.09 | 15.78 | 15.96 | 6,077,514 | -0.11(-0.66%) |
Mar 14, 2011 | 16.26 | 16.31 | 16.00 | 16.07 | 5,003,936 | -0.27(-1.64%) |
Mar 11, 2011 | 16.02 | 16.39 | 15.96 | 16.34 | 4,667,039 | +0.21(+1.28%) |
Mar 10, 2011 | 16.09 | 16.45 | 16.00 | 16.13 | 6,906,124 | -0.12(-0.74%) |
Mar 09, 2011 | 16.03 | 16.32 | 15.95 | 16.25 | 7,237,625 | +0.26(+1.66%) |
Mar 08, 2011 | 15.96 | 16.12 | 15.90 | 15.99 | 7,405,240 | -0.01(-0.06%) |
Mar 07, 2011 | 15.80 | 16.05 | 15.72 | 16.00 | 9,463,337 | +0.18(+1.11%) |
Mar 04, 2011 | 15.87 | 15.95 | 15.72 | 15.82 | 6,715,342 | +0.00(+0.02%) |
Mar 03, 2011 | 15.67 | 15.88 | 15.61 | 15.82 | 3,967,323 | +0.27(+1.73%) |
Mar 02, 2011 | 15.58 | 15.68 | 15.44 | 15.55 | 4,952,913 | -0.03(-0.17%) |
Mar 01, 2011 | 15.90 | 15.92 | 15.51 | 15.57 | 8,478,057 | -0.24(-1.54%) |
Feb 28, 2011 | 15.76 | 15.85 | 15.70 | 15.82 | 7,803,395 | -0.05(-0.32%) |
Feb 25, 2011 | 15.85 | 16.04 | 15.77 | 15.87 | 6,468,266 | -0.00(-0.02%) |
Feb 24, 2011 | 15.72 | 15.93 | 15.67 | 15.87 | 9,436,211 | +0.14(+0.91%) |
Feb 23, 2011 | 15.96 | 16.02 | 15.67 | 15.73 | 12,329,587 | -0.23(-1.44%) |
Feb 22, 2011 | 15.51 | 16.57 | 15.51 | 15.96 | 31,757,358 | +1.11(+7.48%) |
Feb 18, 2011 | 14.49 | 14.88 | 14.49 | 14.85 | 14,594,371 | +0.36(+2.50%) |
Feb 17, 2011 | 14.27 | 14.55 | 14.15 | 14.49 | 7,064,229 | +0.16(+1.13%) |
Feb 16, 2011 | 14.38 | 14.45 | 14.15 | 14.32 | 6,619,012 | -0.02(-0.17%) |
Feb 15, 2011 | 14.30 | 14.37 | 14.19 | 14.35 | 4,019,078 | -0.02(-0.16%) |
Feb 14, 2011 | 14.36 | 14.39 | 14.23 | 14.37 | 4,954,068 | -0.03(-0.24%) |
Feb 11, 2011 | 14.48 | 14.48 | 14.29 | 14.41 | 6,566,973 | -0.07(-0.47%) |
Feb 10, 2011 | 14.52 | 14.59 | 14.38 | 14.47 | 6,820,303 | -0.10(-0.66%) |
Feb 09, 2011 | 14.45 | 14.84 | 14.45 | 14.57 | 8,674,848 | +0.12(+0.81%) |
Feb 08, 2011 | 14.36 | 14.48 | 14.29 | 14.45 | 4,668,809 | +0.15(+1.06%) |
Feb 07, 2011 | 14.35 | 14.41 | 14.27 | 14.30 | 6,684,261 | -0.07(-0.51%) |
Feb 04, 2011 | 14.00 | 14.50 | 13.91 | 14.37 | 11,027,077 | +0.41(+2.96%) |
Feb 03, 2011 | 13.87 | 14.05 | 13.87 | 13.96 | 5,990,734 | +0.10(+0.73%) |
Feb 02, 2011 | 13.87 | 13.94 | 13.77 | 13.86 | 5,507,402 | -0.05(-0.36%) |
Feb 01, 2011 | 13.74 | 13.93 | 13.69 | 13.91 | 7,663,275 | +0.23(+1.69%) |
Jan 31, 2011 | 13.49 | 13.69 | 13.40 | 13.68 | 5,310,853 | +0.21(+1.56%) |
Jan 28, 2011 | 13.66 | 13.68 | 13.43 | 13.47 | 7,651,929 | -0.20(-1.44%) |
Jan 27, 2011 | 13.73 | 13.73 | 13.55 | 13.66 | 5,799,598 | -0.01(-0.05%) |
Jan 26, 2011 | 13.53 | 13.74 | 13.42 | 13.67 | 9,804,010 | +0.22(+1.65%) |
Jan 25, 2011 | 13.59 | 13.60 | 13.29 | 13.45 | 12,622,273 | -0.20(-1.45%) |
Jan 24, 2011 | 13.54 | 13.71 | 13.52 | 13.65 | 5,839,873 | +0.08(+0.59%) |
Jan 21, 2011 | 13.86 | 13.86 | 13.54 | 13.57 | 7,840,507 | -0.25(-1.84%) |
Jan 20, 2011 | 13.71 | 13.88 | 13.66 | 13.82 | 7,739,773 | +0.09(+0.65%) |
Jan 19, 2011 | 13.72 | 13.73 | 13.52 | 13.73 | 7,862,776 | +0.05(+0.34%) |
Jan 18, 2011 | 13.89 | 13.91 | 13.60 | 13.69 | 5,683,128 | -0.19(-1.39%) |
Jan 14, 2011 | 13.62 | 13.88 | 13.56 | 13.88 | 6,774,863 | +0.26(+1.94%) |
Jan 13, 2011 | 13.72 | 13.77 | 13.56 | 13.62 | 7,957,498 | -0.11(-0.82%) |
Jan 12, 2011 | 13.79 | 13.81 | 13.68 | 13.73 | 3,830,676 | +0.04(+0.33%) |
Jan 11, 2011 | 13.75 | 13.75 | 13.57 | 13.68 | 6,527,799 | +0.01(+0.07%) |
Jan 10, 2011 | 13.56 | 13.76 | 13.52 | 13.67 | 7,139,202 | +0.10(+0.72%) |
Jan 07, 2011 | 13.70 | 13.78 | 13.46 | 13.58 | 16,156,417 | -0.25(-1.78%) |
Jan 06, 2011 | 14.07 | 14.10 | 13.73 | 13.82 | 10,395,799 | -0.25(-1.81%) |
Jan 05, 2011 | 14.07 | 14.15 | 13.95 | 14.08 | 6,414,733 | +0.01(+0.09%) |
Jan 04, 2011 | 14.31 | 14.35 | 14.00 | 14.06 | 8,297,644 | -0.26(-1.84%) |
Jan 03, 2011 | 14.32 | 14.35 | 14.18 | 14.33 | 8,296,114 | +0.08(+0.55%) |
Dec 31, 2010 | 14.37 | 14.39 | 14.22 | 14.25 | 2,648,428 | -0.11(-0.78%) |
Dec 30, 2010 | 14.36 | 14.41 | 14.33 | 14.36 | 2,181,324 | -0.04(-0.30%) |
Dec 29, 2010 | 14.39 | 14.49 | 14.37 | 14.40 | 2,800,590 | +0.04(+0.31%) |
Dec 28, 2010 | 14.38 | 14.40 | 14.27 | 14.36 | 3,514,674 | +0.04(+0.29%) |
Dec 27, 2010 | 14.35 | 14.39 | 14.23 | 14.32 | 6,771,591 | -0.05(-0.33%) |
Dec 23, 2010 | 14.38 | 14.45 | 14.29 | 14.37 | 5,947,895 | +0.01(+0.05%) |
Dec 22, 2010 | 14.66 | 14.66 | 14.27 | 14.36 | 16,510,244 | -0.32(-2.18%) |
Dec 21, 2010 | 14.79 | 14.84 | 14.67 | 14.68 | 6,844,611 | -0.09(-0.59%) |
Dec 20, 2010 | 14.80 | 14.80 | 14.60 | 14.77 | 4,380,793 | +0.02(+0.12%) |
Dec 17, 2010 | 14.61 | 14.80 | 14.58 | 14.75 | 7,319,155 | +0.17(+1.19%) |
Dec 16, 2010 | 14.55 | 14.61 | 14.46 | 14.58 | 4,597,107 | +0.09(+0.64%) |
Dec 15, 2010 | 14.45 | 14.63 | 14.42 | 14.48 | 6,024,157 | +0.00(+0.00%) |
Dec 14, 2010 | 14.40 | 14.56 | 14.38 | 14.48 | 5,286,769 | +0.02(+0.16%) |
Dec 13, 2010 | 14.31 | 14.55 | 14.29 | 14.46 | 7,140,575 | +0.23(+1.65%) |
Dec 10, 2010 | 14.13 | 14.25 | 14.10 | 14.23 | 4,956,687 | +0.07(+0.53%) |
Dec 09, 2010 | 14.20 | 14.20 | 14.10 | 14.15 | 4,027,140 | +0.03(+0.25%) |
Dec 08, 2010 | 14.09 | 14.12 | 13.93 | 14.12 | 4,271,731 | +0.06(+0.43%) |
Dec 07, 2010 | 14.15 | 14.26 | 14.05 | 14.06 | 7,882,610 | +0.02(+0.14%) |
Dec 06, 2010 | 13.92 | 14.08 | 13.83 | 14.04 | 4,729,926 | +0.09(+0.66%) |
Dec 03, 2010 | 13.97 | 14.01 | 13.75 | 13.94 | 5,780,550 | -0.07(-0.50%) |
Dec 02, 2010 | 13.86 | 14.09 | 13.79 | 14.01 | 7,942,316 | +0.23(+1.67%) |
Dec 01, 2010 | 13.81 | 13.91 | 13.77 | 13.78 | 8,695,820 | +0.18(+1.34%) |
Nov 30, 2010 | 13.62 | 13.73 | 13.54 | 13.60 | 8,138,220 | -0.07(-0.54%) |
Nov 29, 2010 | 13.78 | 13.97 | 13.43 | 13.68 | 6,643,899 | -0.08(-0.59%) |
Nov 26, 2010 | 13.76 | 13.83 | 13.71 | 13.76 | 1,407,549 | -0.10(-0.75%) |
Nov 24, 2010 | 13.78 | 13.86 | 13.86 | 13.86 | 3,562,954 | +0.25(+1.81%) |
Nov 23, 2010 | 13.56 | 13.66 | 13.47 | 13.61 | 4,699,637 | -0.07(-0.54%) |
Nov 22, 2010 | 13.51 | 13.73 | 13.45 | 13.69 | 4,659,514 | +0.14(+1.03%) |
Nov 19, 2010 | 13.41 | 13.55 | 13.26 | 13.55 | 4,666,808 | +0.17(+1.28%) |
Nov 18, 2010 | 13.42 | 13.49 | 13.36 | 13.38 | 4,135,829 | +0.13(+1.00%) |
Nov 17, 2010 | 12.96 | 13.29 | 12.96 | 13.24 | 5,084,998 | +0.32(+2.46%) |
Nov 16, 2010 | 13.01 | 13.15 | 12.84 | 12.93 | 6,071,067 | -0.16(-1.25%) |
Nov 15, 2010 | 13.10 | 13.31 | 13.05 | 13.09 | 5,650,982 | +0.07(+0.50%) |
Nov 12, 2010 | 13.21 | 13.29 | 13.00 | 13.02 | 5,511,688 | -0.25(-1.86%) |
Nov 11, 2010 | 13.12 | 13.30 | 13.09 | 13.27 | 7,646,852 | +0.07(+0.53%) |
Nov 10, 2010 | 13.46 | 13.47 | 13.11 | 13.20 | 13,404,341 | -0.43(-3.13%) |
Nov 09, 2010 | 13.87 | 13.87 | 13.58 | 13.63 | 5,372,493 | -0.25(-1.79%) |
Nov 08, 2010 | 13.91 | 13.91 | 13.75 | 13.87 | 4,560,240 | -0.07(-0.51%) |
Nov 05, 2010 | 13.74 | 14.04 | 13.74 | 13.95 | 4,215,051 | +0.24(+1.72%) |
Nov 04, 2010 | 13.82 | 13.84 | 13.67 | 13.71 | 6,543,723 | +0.07(+0.51%) |
Nov 03, 2010 | 13.72 | 13.73 | 13.44 | 13.64 | 5,170,606 | -0.04(-0.26%) |
Nov 02, 2010 | 13.79 | 13.87 | 13.67 | 13.68 | 3,722,354 | +0.01(+0.07%) |
Nov 01, 2010 | 13.75 | 13.84 | 13.56 | 13.67 | 3,235,379 | +0.00(+0.04%) |
Oct 29, 2010 | 13.75 | 13.84 | 13.63 | 13.66 | 6,498,531 | -0.10(-0.72%) |
Oct 28, 2010 | 13.70 | 13.77 | 13.53 | 13.76 | 7,908,390 | +0.15(+1.12%) |
Oct 27, 2010 | 13.93 | 13.93 | 13.39 | 13.61 | 10,775,603 | -0.38(-2.74%) |
Oct 25, 2010 | 14.21 | 14.21 | 13.97 | 13.99 | 5,026,596 | -0.12(-0.87%) |
Oct 22, 2010 | 14.03 | 14.17 | 13.97 | 14.11 | 5,629,735 | +0.13(+0.95%) |
Oct 21, 2010 | 13.90 | 14.66 | 13.71 | 13.98 | 13,907,480 | -0.37(-2.60%) |
Oct 20, 2010 | 14.15 | 14.39 | 14.09 | 14.35 | 10,858,012 | +0.30(+2.16%) |
Oct 19, 2010 | 14.03 | 14.19 | 13.95 | 14.05 | 5,240,657 | -0.16(-1.11%) |
Oct 18, 2010 | 14.13 | 14.24 | 14.05 | 14.21 | 4,099,831 | +0.10(+0.70%) |
Oct 15, 2010 | 14.24 | 14.24 | 14.02 | 14.11 | 4,299,305 | +0.00(+0.03%) |
Oct 14, 2010 | 13.89 | 14.13 | 13.89 | 14.10 | 5,403,988 | +0.21(+1.54%) |
Oct 13, 2010 | 14.03 | 14.06 | 13.87 | 13.89 | 4,663,944 | -0.04(-0.27%) |
Oct 12, 2010 | 13.96 | 13.98 | 13.76 | 13.93 | 5,073,470 | -0.06(-0.43%) |
Oct 11, 2010 | 13.80 | 14.06 | 13.80 | 13.99 | 4,908,988 | +0.15(+1.08%) |
Oct 08, 2010 | 13.84 | 13.91 | 13.47 | 13.84 | 4,339,166 | +0.31(+2.26%) |
Oct 07, 2010 | 13.59 | 13.61 | 13.45 | 13.54 | 3,798,877 | +0.03(+0.19%) |
Oct 06, 2010 | 13.54 | 13.58 | 13.42 | 13.51 | 3,663,306 | -0.05(-0.35%) |
Oct 05, 2010 | 13.39 | 13.60 | 13.30 | 13.56 | 5,549,618 | +0.29(+2.22%) |
Oct 04, 2010 | 13.26 | 13.39 | 13.20 | 13.26 | 5,341,065 | -0.00(-0.01%) |