Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.81 | 21.22 | 20.44 | 20.44 | 6,915,044 | -0.68(-3.22%) |
Sep 29, 2011 | 21.75 | 21.85 | 20.29 | 21.12 | 7,281,895 | -0.13(-0.61%) |
Sep 28, 2011 | 21.88 | 22.18 | 21.24 | 21.25 | 5,741,532 | -0.66(-3.02%) |
Sep 27, 2011 | 21.71 | 22.34 | 21.59 | 21.91 | 10,420,591 | +0.49(+2.30%) |
Sep 26, 2011 | 21.14 | 21.44 | 20.69 | 21.42 | 6,517,924 | +0.38(+1.79%) |
Sep 23, 2011 | 19.98 | 21.27 | 19.95 | 21.04 | 10,163,726 | +1.06(+5.32%) |
Sep 22, 2011 | 19.79 | 20.28 | 19.66 | 19.98 | 5,815,754 | -0.37(-1.83%) |
Sep 21, 2011 | 21.19 | 21.37 | 20.33 | 20.35 | 5,215,667 | -0.95(-4.46%) |
Sep 20, 2011 | 21.35 | 21.82 | 21.07 | 21.30 | 6,862,644 | -0.02(-0.07%) |
Sep 19, 2011 | 20.65 | 21.40 | 20.53 | 21.31 | 5,606,783 | +0.34(+1.64%) |
Sep 16, 2011 | 20.93 | 21.13 | 20.73 | 20.97 | 7,664,597 | +0.08(+0.40%) |
Sep 15, 2011 | 20.71 | 21.07 | 20.50 | 20.89 | 8,122,453 | +0.31(+1.50%) |
Sep 14, 2011 | 20.11 | 20.83 | 19.91 | 20.58 | 7,296,236 | +0.54(+2.69%) |
Sep 13, 2011 | 19.50 | 20.11 | 19.36 | 20.04 | 5,895,933 | +0.66(+3.39%) |
Sep 12, 2011 | 18.72 | 19.41 | 18.69 | 19.38 | 4,461,555 | +0.31(+1.61%) |
Sep 09, 2011 | 19.28 | 19.64 | 18.86 | 19.07 | 6,321,653 | -0.54(-2.74%) |
Sep 08, 2011 | 19.48 | 20.17 | 19.38 | 19.61 | 11,864,352 | +0.06(+0.28%) |
Sep 07, 2011 | 19.14 | 19.56 | 18.92 | 19.55 | 5,153,076 | +0.78(+4.13%) |
Sep 06, 2011 | 18.45 | 18.81 | 17.99 | 18.78 | 5,371,971 | -0.04(-0.23%) |
Sep 02, 2011 | 18.97 | 19.06 | 18.72 | 18.82 | 4,657,025 | -0.51(-2.62%) |
Sep 01, 2011 | 19.64 | 19.86 | 19.28 | 19.33 | 6,121,608 | -0.25(-1.26%) |
Aug 31, 2011 | 19.73 | 20.04 | 19.43 | 19.58 | 6,050,263 | -0.01(-0.05%) |
Aug 30, 2011 | 19.56 | 19.71 | 19.37 | 19.59 | 6,259,361 | +0.05(+0.23%) |
Aug 29, 2011 | 19.08 | 19.57 | 18.89 | 19.54 | 6,614,750 | +0.46(+2.44%) |
Aug 26, 2011 | 18.42 | 19.09 | 18.12 | 19.08 | 4,915,519 | +0.58(+3.13%) |
Aug 25, 2011 | 19.01 | 19.09 | 18.41 | 18.50 | 4,346,918 | -0.48(-2.51%) |
Aug 24, 2011 | 18.58 | 18.99 | 18.48 | 18.98 | 6,203,806 | +0.31(+1.68%) |
Aug 23, 2011 | 17.81 | 18.66 | 17.63 | 18.66 | 6,285,287 | +1.03(+5.86%) |
Aug 22, 2011 | 17.72 | 17.88 | 17.45 | 17.63 | 6,707,687 | +0.20(+1.15%) |
Aug 19, 2011 | 17.40 | 18.15 | 17.40 | 17.43 | 8,547,385 | -0.30(-1.72%) |
Aug 18, 2011 | 18.01 | 18.01 | 17.45 | 17.73 | 7,506,462 | -0.78(-4.23%) |
Aug 17, 2011 | 18.75 | 19.00 | 18.29 | 18.52 | 5,450,462 | -0.25(-1.32%) |
Aug 16, 2011 | 18.88 | 18.89 | 18.60 | 18.76 | 4,459,043 | -0.19(-1.02%) |
Aug 15, 2011 | 18.68 | 18.97 | 18.47 | 18.96 | 5,130,076 | +0.37(+1.98%) |
Aug 12, 2011 | 18.33 | 18.74 | 18.21 | 18.59 | 4,540,853 | +0.32(+1.75%) |
Aug 11, 2011 | 17.64 | 18.52 | 17.35 | 18.27 | 9,455,134 | +0.84(+4.84%) |
Aug 10, 2011 | 17.98 | 18.23 | 17.39 | 17.43 | 8,935,528 | -0.83(-4.54%) |
Aug 09, 2011 | 18.11 | 18.29 | 17.02 | 18.25 | 10,180,340 | +0.88(+5.07%) |
Aug 08, 2011 | 18.11 | 18.46 | 17.18 | 17.37 | 8,032,119 | -1.25(-6.73%) |
Aug 05, 2011 | 18.51 | 18.74 | 17.92 | 18.63 | 8,089,426 | +0.38(+2.06%) |
Aug 04, 2011 | 18.89 | 18.98 | 18.24 | 18.25 | 8,298,464 | -0.91(-4.77%) |
Aug 03, 2011 | 18.86 | 19.19 | 18.46 | 19.16 | 5,999,384 | +0.32(+1.68%) |
Aug 02, 2011 | 19.32 | 19.55 | 18.84 | 18.85 | 4,910,389 | -0.66(-3.37%) |
Aug 01, 2011 | 19.73 | 19.73 | 19.21 | 19.51 | 5,489,250 | -0.03(-0.15%) |
Jul 29, 2011 | 19.45 | 19.72 | 19.26 | 19.53 | 6,689,115 | -0.04(-0.22%) |
Jul 28, 2011 | 19.30 | 19.78 | 19.30 | 19.58 | 5,288,146 | +0.34(+1.76%) |
Jul 27, 2011 | 19.53 | 19.60 | 19.12 | 19.24 | 6,405,125 | -0.43(-2.20%) |
Jul 26, 2011 | 19.90 | 19.90 | 19.61 | 19.67 | 5,777,885 | -0.24(-1.22%) |
Jul 25, 2011 | 20.00 | 20.11 | 19.80 | 19.91 | 5,473,691 | -0.24(-1.19%) |
Jul 22, 2011 | 20.23 | 20.27 | 20.13 | 20.15 | 6,290,860 | -0.09(-0.45%) |
Jul 21, 2011 | 20.03 | 21.96 | 19.84 | 20.24 | 15,507,914 | +1.11(+5.78%) |
Jul 20, 2011 | 19.35 | 19.39 | 19.01 | 19.14 | 6,216,429 | -0.16(-0.84%) |
Jul 19, 2011 | 19.01 | 19.31 | 18.98 | 19.30 | 8,195,416 | +0.43(+2.27%) |
Jul 18, 2011 | 18.72 | 19.05 | 18.70 | 18.87 | 13,358,265 | +0.17(+0.89%) |
Jul 15, 2011 | 19.09 | 19.09 | 18.67 | 18.71 | 9,557,818 | -0.33(-1.76%) |
Jul 14, 2011 | 19.32 | 19.32 | 18.84 | 19.04 | 9,250,234 | -0.19(-1.00%) |
Jul 13, 2011 | 19.36 | 19.58 | 19.14 | 19.23 | 11,054,217 | -0.01(-0.05%) |
Jul 12, 2011 | 19.01 | 19.54 | 18.89 | 19.24 | 8,950,746 | +0.24(+1.29%) |
Jul 11, 2011 | 18.75 | 19.15 | 18.71 | 19.00 | 7,644,382 | +0.05(+0.25%) |
Jul 08, 2011 | 18.75 | 18.95 | 18.70 | 18.95 | 3,859,798 | -0.04(-0.23%) |
Jul 07, 2011 | 18.72 | 19.03 | 18.72 | 19.00 | 5,805,695 | +0.39(+2.12%) |
Jul 06, 2011 | 18.46 | 18.68 | 18.39 | 18.60 | 2,779,413 | +0.02(+0.11%) |
Jul 05, 2011 | 18.62 | 18.73 | 18.43 | 18.58 | 3,440,849 | -0.05(-0.28%) |
Jul 01, 2011 | 18.08 | 18.66 | 18.08 | 18.63 | 4,748,444 | +0.48(+2.63%) |
Jun 30, 2011 | 18.02 | 18.35 | 17.96 | 18.16 | 4,903,596 | +0.16(+0.87%) |
Jun 29, 2011 | 17.94 | 18.09 | 17.77 | 18.00 | 4,409,749 | +0.12(+0.66%) |
Jun 28, 2011 | 17.64 | 17.88 | 17.63 | 17.88 | 3,914,390 | +0.31(+1.78%) |
Jun 27, 2011 | 17.56 | 17.77 | 17.49 | 17.57 | 4,616,318 | -0.02(-0.09%) |
Jun 24, 2011 | 17.53 | 17.67 | 17.38 | 17.58 | 7,998,354 | +0.11(+0.64%) |
Jun 23, 2011 | 17.30 | 17.50 | 17.14 | 17.47 | 4,634,172 | -0.01(-0.05%) |
Jun 22, 2011 | 17.64 | 17.76 | 17.47 | 17.48 | 4,412,003 | -0.17(-0.97%) |
Jun 21, 2011 | 17.54 | 17.88 | 17.54 | 17.65 | 6,230,887 | +0.11(+0.60%) |
Jun 20, 2011 | 17.58 | 17.63 | 17.51 | 17.55 | 6,548,887 | +0.35(+2.05%) |
Jun 17, 2011 | 17.04 | 17.45 | 17.04 | 17.19 | 9,881,940 | +0.31(+1.82%) |
Jun 16, 2011 | 16.85 | 16.92 | 16.59 | 16.88 | 8,787,946 | +0.02(+0.12%) |
Jun 15, 2011 | 16.90 | 17.01 | 16.77 | 16.86 | 6,989,338 | -0.16(-0.93%) |
Jun 14, 2011 | 17.16 | 17.22 | 16.87 | 17.02 | 7,699,016 | +0.13(+0.77%) |
Jun 13, 2011 | 17.23 | 17.48 | 16.78 | 16.89 | 25,171,710 | +1.54(+10.03%) |
Jun 10, 2011 | 15.55 | 15.67 | 15.32 | 15.35 | 7,149,854 | -0.23(-1.50%) |
Jun 09, 2011 | 15.42 | 15.72 | 15.39 | 15.59 | 6,880,777 | +0.24(+1.56%) |
Jun 08, 2011 | 15.55 | 15.57 | 15.32 | 15.35 | 5,628,975 | -0.25(-1.59%) |
Jun 07, 2011 | 15.67 | 15.80 | 15.58 | 15.60 | 5,612,429 | -0.00(-0.02%) |
Jun 06, 2011 | 15.73 | 15.82 | 15.59 | 15.60 | 3,818,236 | -0.18(-1.17%) |
Jun 03, 2011 | 15.79 | 16.06 | 15.75 | 15.78 | 3,362,222 | -0.42(-2.61%) |
May 24, 2011 | 16.23 | 16.34 | 16.15 | 16.21 | 3,403,867 | +0.01(+0.05%) |
May 23, 2011 | 16.05 | 16.29 | 16.01 | 16.20 | 5,428,092 | +0.01(+0.07%) |
May 20, 2011 | 16.83 | 16.88 | 16.08 | 16.19 | 10,793,393 | -0.79(-4.65%) |
May 19, 2011 | 16.88 | 17.00 | 16.79 | 16.98 | 3,030,889 | +0.10(+0.58%) |
May 18, 2011 | 16.72 | 16.88 | 16.59 | 16.88 | 2,260,656 | +0.23(+1.37%) |
May 17, 2011 | 16.69 | 16.79 | 16.51 | 16.65 | 3,414,371 | -0.07(-0.43%) |
May 16, 2011 | 16.75 | 16.85 | 16.70 | 16.72 | 2,882,015 | -0.06(-0.36%) |
May 13, 2011 | 16.99 | 17.04 | 16.74 | 16.78 | 3,242,501 | -0.22(-1.30%) |
May 12, 2011 | 16.62 | 17.03 | 16.52 | 17.00 | 5,650,263 | +0.41(+2.46%) |
May 11, 2011 | 16.72 | 16.74 | 16.50 | 16.59 | 3,575,327 | -0.10(-0.61%) |
May 10, 2011 | 16.60 | 16.75 | 16.58 | 16.70 | 3,224,039 | +0.10(+0.60%) |
May 09, 2011 | 16.61 | 16.72 | 16.56 | 16.60 | 3,880,968 | +0.03(+0.17%) |
May 06, 2011 | 16.77 | 16.85 | 16.54 | 16.57 | 6,082,017 | -0.13(-0.81%) |
May 05, 2011 | 16.38 | 16.77 | 16.27 | 16.70 | 8,694,083 | +0.27(+1.64%) |
May 04, 2011 | 16.41 | 16.55 | 16.23 | 16.43 | 6,205,735 | -0.00(-0.03%) |
May 03, 2011 | 16.57 | 16.77 | 16.32 | 16.44 | 7,663,725 | -0.18(-1.07%) |
May 02, 2011 | 16.59 | 16.62 | 16.58 | 16.62 | 7,221,080 | -0.09(-0.54%) |
Apr 29, 2011 | 17.27 | 17.32 | 16.65 | 16.70 | 15,840,736 | -1.35(-7.45%) |
Apr 28, 2011 | 17.87 | 18.09 | 17.70 | 18.05 | 8,795,672 | +0.19(+1.07%) |
Apr 27, 2011 | 17.45 | 17.90 | 17.44 | 17.86 | 6,783,156 | +0.42(+2.38%) |
Apr 26, 2011 | 17.18 | 17.45 | 17.18 | 17.44 | 5,654,916 | +0.18(+1.06%) |
Apr 25, 2011 | 17.55 | 17.55 | 17.23 | 17.26 | 6,792,595 | +0.07(+0.40%) |
Apr 21, 2011 | 17.22 | 17.27 | 17.06 | 17.19 | 4,078,753 | -0.01(-0.07%) |
Apr 20, 2011 | 16.94 | 17.46 | 16.93 | 17.20 | 7,935,179 | +0.47(+2.81%) |
Apr 19, 2011 | 16.53 | 16.76 | 16.49 | 16.73 | 5,419,255 | +0.27(+1.61%) |
Apr 18, 2011 | 16.59 | 16.59 | 16.36 | 16.47 | 6,050,697 | -0.30(-1.79%) |
Apr 15, 2011 | 16.66 | 16.89 | 16.65 | 16.77 | 6,123,620 | +0.12(+0.70%) |
Apr 14, 2011 | 16.55 | 16.81 | 16.51 | 16.65 | 6,420,255 | +0.04(+0.22%) |
Apr 13, 2011 | 16.52 | 16.65 | 16.46 | 16.62 | 4,568,502 | +0.11(+0.68%) |
Apr 12, 2011 | 16.38 | 16.61 | 16.35 | 16.50 | 6,763,194 | +0.01(+0.06%) |
Apr 11, 2011 | 16.19 | 16.59 | 16.19 | 16.49 | 5,373,890 | +0.34(+2.08%) |
Apr 08, 2011 | 16.45 | 16.45 | 16.06 | 16.16 | 3,487,650 | -0.20(-1.21%) |
Apr 07, 2011 | 16.37 | 16.45 | 16.20 | 16.36 | 3,367,923 | +0.03(+0.19%) |
Apr 06, 2011 | 16.51 | 16.53 | 16.27 | 16.32 | 3,654,006 | -0.13(-0.80%) |
Apr 05, 2011 | 16.43 | 16.56 | 16.29 | 16.46 | 3,933,743 | +0.07(+0.44%) |
Apr 04, 2011 | 16.49 | 16.53 | 16.34 | 16.38 | 3,793,531 | -0.04(-0.27%) |
Apr 01, 2011 | 16.26 | 16.61 | 16.24 | 16.43 | 6,945,755 | +0.06(+0.38%) |
Mar 31, 2011 | 16.40 | 16.42 | 16.15 | 16.37 | 7,277,299 | -0.11(-0.65%) |
Mar 30, 2011 | 16.47 | 16.47 | 16.47 | 16.47 | 7,550,848 | +0.46(+2.89%) |
Mar 29, 2011 | 15.73 | 16.07 | 15.69 | 16.01 | 4,524,245 | +0.27(+1.74%) |
Mar 28, 2011 | 15.86 | 16.02 | 15.72 | 15.74 | 4,207,600 | -0.11(-0.72%) |
Mar 25, 2011 | 15.79 | 15.95 | 15.71 | 15.85 | 4,116,485 | +0.04(+0.27%) |
Mar 24, 2011 | 15.76 | 15.88 | 15.59 | 15.81 | 4,030,565 | +0.14(+0.88%) |
Mar 23, 2011 | 15.55 | 15.70 | 15.35 | 15.67 | 4,726,286 | +0.09(+0.57%) |
Mar 22, 2011 | 15.59 | 15.67 | 15.53 | 15.58 | 3,162,029 | -0.02(-0.14%) |
Mar 21, 2011 | 15.54 | 15.62 | 15.52 | 15.60 | 4,527,315 | +0.15(+1.00%) |
Mar 18, 2011 | 15.86 | 15.86 | 15.32 | 15.45 | 8,873,995 | -0.26(-1.65%) |
Mar 17, 2011 | 15.87 | 15.93 | 15.65 | 15.71 | 4,198,071 | +0.01(+0.04%) |
Mar 16, 2011 | 15.91 | 16.07 | 15.64 | 15.70 | 5,589,253 | -0.23(-1.45%) |
Mar 15, 2011 | 15.78 | 16.06 | 15.75 | 15.93 | 6,088,567 | -0.11(-0.66%) |
Mar 14, 2011 | 16.23 | 16.28 | 15.97 | 16.04 | 5,013,036 | -0.27(-1.64%) |
Mar 11, 2011 | 15.99 | 16.36 | 15.93 | 16.31 | 4,675,527 | +0.21(+1.28%) |
Mar 10, 2011 | 16.06 | 16.42 | 15.97 | 16.10 | 6,918,684 | -0.12(-0.74%) |
Mar 09, 2011 | 16.01 | 16.29 | 15.92 | 16.22 | 7,250,788 | +0.26(+1.66%) |
Mar 08, 2011 | 15.93 | 16.09 | 15.87 | 15.96 | 7,418,708 | -0.01(-0.06%) |
Mar 07, 2011 | 15.78 | 16.02 | 15.69 | 15.97 | 9,480,549 | +0.17(+1.11%) |
Mar 04, 2011 | 15.84 | 15.92 | 15.69 | 15.79 | 6,727,556 | +0.00(+0.02%) |
Mar 03, 2011 | 15.64 | 15.85 | 15.58 | 15.79 | 3,974,539 | +0.27(+1.73%) |
Mar 02, 2011 | 15.55 | 15.65 | 15.41 | 15.52 | 4,961,921 | -0.03(-0.17%) |
Mar 01, 2011 | 15.87 | 15.89 | 15.48 | 15.55 | 8,493,477 | -0.24(-1.54%) |
Feb 28, 2011 | 15.73 | 15.82 | 15.67 | 15.79 | 7,817,587 | -0.05(-0.32%) |
Feb 25, 2011 | 15.82 | 16.01 | 15.75 | 15.84 | 6,480,031 | -0.00(-0.02%) |
Feb 24, 2011 | 15.69 | 15.90 | 15.65 | 15.84 | 9,453,374 | +0.14(+0.91%) |
Feb 23, 2011 | 15.93 | 15.99 | 15.64 | 15.70 | 12,352,012 | -0.23(-1.44%) |
Feb 22, 2011 | 15.48 | 16.54 | 15.48 | 15.93 | 31,815,118 | +1.11(+7.48%) |
Feb 18, 2011 | 14.46 | 14.85 | 14.46 | 14.82 | 14,620,915 | +0.36(+2.50%) |
Feb 17, 2011 | 14.24 | 14.52 | 14.13 | 14.46 | 7,077,077 | +0.16(+1.13%) |
Feb 16, 2011 | 14.35 | 14.43 | 14.13 | 14.30 | 6,631,051 | -0.02(-0.17%) |
Feb 15, 2011 | 14.27 | 14.35 | 14.16 | 14.32 | 4,026,388 | -0.02(-0.16%) |
Feb 14, 2011 | 14.34 | 14.36 | 14.20 | 14.35 | 4,963,078 | -0.03(-0.24%) |
Feb 11, 2011 | 14.45 | 14.45 | 14.27 | 14.38 | 6,578,917 | -0.07(-0.47%) |
Feb 10, 2011 | 14.49 | 14.56 | 14.35 | 14.45 | 6,832,708 | -0.10(-0.66%) |
Feb 09, 2011 | 14.43 | 14.81 | 14.43 | 14.54 | 8,690,626 | +0.12(+0.81%) |
Feb 08, 2011 | 14.34 | 14.46 | 14.27 | 14.43 | 4,677,301 | +0.15(+1.06%) |
Feb 07, 2011 | 14.33 | 14.39 | 14.25 | 14.27 | 6,696,418 | -0.07(-0.51%) |
Feb 04, 2011 | 13.98 | 14.47 | 13.88 | 14.35 | 11,047,133 | +0.41(+2.96%) |
Feb 03, 2011 | 13.85 | 14.03 | 13.84 | 13.93 | 6,001,630 | +0.10(+0.73%) |
Feb 02, 2011 | 13.84 | 13.91 | 13.74 | 13.83 | 5,517,419 | -0.05(-0.36%) |
Feb 01, 2011 | 13.72 | 13.90 | 13.66 | 13.88 | 7,677,213 | +0.23(+1.69%) |
Jan 31, 2011 | 13.46 | 13.67 | 13.38 | 13.65 | 5,320,512 | +0.21(+1.56%) |
Jan 28, 2011 | 13.63 | 13.66 | 13.41 | 13.44 | 7,665,846 | -0.20(-1.44%) |
Jan 27, 2011 | 13.70 | 13.70 | 13.53 | 13.64 | 5,810,147 | -0.01(-0.05%) |
Jan 26, 2011 | 13.50 | 13.71 | 13.39 | 13.65 | 9,821,842 | +0.22(+1.65%) |
Jan 25, 2011 | 13.56 | 13.58 | 13.27 | 13.42 | 12,645,230 | -0.20(-1.45%) |
Jan 24, 2011 | 13.52 | 13.69 | 13.50 | 13.62 | 5,850,495 | +0.08(+0.58%) |
Jan 21, 2011 | 13.84 | 13.84 | 13.52 | 13.54 | 7,854,767 | -0.25(-1.84%) |
Jan 20, 2011 | 13.68 | 13.85 | 13.64 | 13.80 | 7,753,850 | +0.09(+0.65%) |
Jan 19, 2011 | 13.70 | 13.71 | 13.50 | 13.71 | 7,877,077 | +0.05(+0.34%) |
Jan 18, 2011 | 13.87 | 13.88 | 13.58 | 13.66 | 5,693,464 | -0.19(-1.39%) |
Jan 14, 2011 | 13.60 | 13.85 | 13.54 | 13.85 | 6,787,185 | +0.26(+1.94%) |
Jan 13, 2011 | 13.70 | 13.74 | 13.54 | 13.59 | 7,971,971 | -0.11(-0.82%) |
Jan 12, 2011 | 13.77 | 13.78 | 13.65 | 13.70 | 3,837,643 | +0.04(+0.33%) |
Jan 11, 2011 | 13.73 | 13.73 | 13.54 | 13.66 | 6,539,672 | +0.01(+0.07%) |
Jan 10, 2011 | 13.53 | 13.74 | 13.49 | 13.65 | 7,152,187 | +0.10(+0.72%) |
Jan 07, 2011 | 13.67 | 13.76 | 13.44 | 13.55 | 16,185,802 | -0.25(-1.78%) |
Jan 06, 2011 | 14.04 | 14.07 | 13.71 | 13.80 | 10,414,707 | -0.25(-1.81%) |
Jan 05, 2011 | 14.05 | 14.13 | 13.92 | 14.05 | 6,426,400 | +0.01(+0.09%) |
Jan 04, 2011 | 14.28 | 14.32 | 13.98 | 14.04 | 8,312,736 | -0.26(-1.83%) |
Jan 03, 2011 | 14.30 | 14.32 | 14.15 | 14.30 | 8,311,203 | +0.08(+0.55%) |
Dec 31, 2010 | 14.34 | 14.36 | 14.19 | 14.22 | 2,653,245 | -0.11(-0.78%) |
Dec 30, 2010 | 14.33 | 14.38 | 14.30 | 14.34 | 2,185,291 | -0.04(-0.30%) |
Dec 29, 2010 | 14.37 | 14.46 | 14.34 | 14.38 | 2,805,683 | +0.04(+0.31%) |
Dec 28, 2010 | 14.35 | 14.37 | 14.24 | 14.33 | 3,521,066 | +0.04(+0.29%) |
Dec 27, 2010 | 14.33 | 14.36 | 14.21 | 14.29 | 6,783,907 | -0.05(-0.33%) |
Dec 23, 2010 | 14.35 | 14.43 | 14.27 | 14.34 | 5,958,713 | +0.01(+0.05%) |
Dec 22, 2010 | 14.63 | 14.63 | 14.24 | 14.33 | 16,540,273 | -0.32(-2.19%) |
Dec 21, 2010 | 14.76 | 14.81 | 14.64 | 14.65 | 6,857,060 | -0.09(-0.59%) |
Dec 20, 2010 | 14.77 | 14.77 | 14.58 | 14.74 | 4,388,760 | +0.02(+0.12%) |
Dec 17, 2010 | 14.58 | 14.77 | 14.56 | 14.72 | 7,332,467 | +0.17(+1.19%) |
Dec 16, 2010 | 14.52 | 14.59 | 14.43 | 14.55 | 4,605,469 | +0.09(+0.64%) |
Dec 15, 2010 | 14.42 | 14.60 | 14.39 | 14.46 | 6,035,114 | +0.00(+0.00%) |
Dec 14, 2010 | 14.38 | 14.53 | 14.35 | 14.46 | 5,296,384 | +0.02(+0.16%) |
Dec 13, 2010 | 14.29 | 14.52 | 14.27 | 14.43 | 7,153,563 | +0.23(+1.65%) |
Dec 10, 2010 | 14.10 | 14.22 | 14.08 | 14.20 | 4,965,702 | +0.07(+0.53%) |
Dec 09, 2010 | 14.18 | 14.18 | 14.07 | 14.13 | 4,034,465 | +0.03(+0.25%) |
Dec 08, 2010 | 14.06 | 14.09 | 13.91 | 14.09 | 4,279,500 | +0.06(+0.44%) |
Dec 07, 2010 | 14.12 | 14.24 | 14.02 | 14.03 | 7,896,946 | +0.02(+0.14%) |
Dec 06, 2010 | 13.89 | 14.06 | 13.81 | 14.01 | 4,738,528 | +0.09(+0.66%) |
Dec 03, 2010 | 13.94 | 13.98 | 13.72 | 13.92 | 5,791,063 | -0.07(-0.50%) |
Dec 02, 2010 | 13.83 | 14.06 | 13.76 | 13.99 | 7,956,760 | +0.23(+1.67%) |
Dec 01, 2010 | 13.78 | 13.89 | 13.74 | 13.76 | 8,711,634 | +0.18(+1.34%) |
Nov 30, 2010 | 13.60 | 13.71 | 13.52 | 13.58 | 8,153,020 | -0.07(-0.54%) |
Nov 29, 2010 | 13.75 | 13.94 | 13.41 | 13.65 | 6,655,982 | -0.08(-0.58%) |
Nov 26, 2010 | 13.74 | 13.80 | 13.69 | 13.73 | 1,410,109 | -0.10(-0.75%) |
Nov 24, 2010 | 13.75 | 13.83 | 13.83 | 13.83 | 3,569,434 | +0.25(+1.81%) |
Nov 23, 2010 | 13.54 | 13.64 | 13.45 | 13.59 | 4,708,184 | -0.07(-0.54%) |
Nov 22, 2010 | 13.48 | 13.70 | 13.42 | 13.66 | 4,667,988 | +0.14(+1.03%) |
Nov 19, 2010 | 13.39 | 13.53 | 13.24 | 13.52 | 4,675,295 | +0.17(+1.28%) |
Nov 18, 2010 | 13.39 | 13.47 | 13.34 | 13.35 | 4,143,350 | +0.13(+1.00%) |
Nov 17, 2010 | 12.94 | 13.26 | 12.94 | 13.22 | 5,094,246 | +0.32(+2.46%) |
Nov 16, 2010 | 12.99 | 13.13 | 12.81 | 12.90 | 6,082,108 | -0.16(-1.25%) |
Nov 15, 2010 | 13.07 | 13.28 | 13.02 | 13.07 | 5,661,259 | +0.07(+0.50%) |
Nov 12, 2010 | 13.18 | 13.27 | 12.97 | 13.00 | 5,521,712 | -0.25(-1.86%) |
Nov 11, 2010 | 13.10 | 13.28 | 13.07 | 13.25 | 7,660,759 | +0.07(+0.54%) |
Nov 10, 2010 | 13.44 | 13.45 | 13.08 | 13.18 | 13,428,718 | -0.43(-3.13%) |
Nov 09, 2010 | 13.85 | 13.85 | 13.55 | 13.60 | 5,382,263 | -0.25(-1.79%) |
Nov 08, 2010 | 13.88 | 13.89 | 13.72 | 13.85 | 4,568,534 | -0.07(-0.51%) |
Nov 05, 2010 | 13.71 | 14.01 | 13.71 | 13.92 | 4,222,716 | +0.24(+1.72%) |
Nov 04, 2010 | 13.80 | 13.82 | 13.64 | 13.68 | 6,555,624 | +0.07(+0.51%) |
Nov 03, 2010 | 13.70 | 13.70 | 13.42 | 13.62 | 5,180,009 | -0.04(-0.26%) |
Nov 02, 2010 | 13.76 | 13.85 | 13.65 | 13.65 | 3,729,124 | +0.01(+0.07%) |
Nov 01, 2010 | 13.72 | 13.82 | 13.54 | 13.64 | 3,241,263 | +0.00(+0.04%) |
Oct 29, 2010 | 13.72 | 13.81 | 13.61 | 13.64 | 6,510,350 | -0.10(-0.72%) |
Oct 28, 2010 | 13.68 | 13.75 | 13.50 | 13.73 | 7,922,772 | +0.15(+1.12%) |
Oct 27, 2010 | 13.90 | 13.90 | 13.37 | 13.58 | 10,795,200 | -0.38(-2.75%) |
Oct 25, 2010 | 14.18 | 14.18 | 13.95 | 13.97 | 5,035,738 | -0.12(-0.87%) |
Oct 22, 2010 | 14.00 | 14.15 | 13.94 | 14.09 | 5,639,974 | +0.13(+0.95%) |
Oct 21, 2010 | 13.87 | 14.63 | 13.69 | 13.96 | 13,932,773 | -0.37(-2.60%) |
Oct 20, 2010 | 14.12 | 14.37 | 14.07 | 14.33 | 10,877,759 | +0.30(+2.16%) |
Oct 19, 2010 | 14.00 | 14.16 | 13.93 | 14.02 | 5,250,188 | -0.16(-1.11%) |
Oct 18, 2010 | 14.11 | 14.21 | 14.02 | 14.18 | 4,107,287 | +0.10(+0.70%) |
Oct 15, 2010 | 14.21 | 14.21 | 13.99 | 14.08 | 4,307,124 | +0.00(+0.03%) |
Oct 14, 2010 | 13.86 | 14.11 | 13.86 | 14.08 | 5,413,815 | +0.21(+1.54%) |
Oct 13, 2010 | 14.01 | 14.03 | 13.85 | 13.87 | 4,672,426 | -0.04(-0.27%) |
Oct 12, 2010 | 13.93 | 13.95 | 13.73 | 13.90 | 5,082,697 | -0.06(-0.43%) |
Oct 11, 2010 | 13.77 | 14.03 | 13.77 | 13.96 | 4,917,916 | +0.15(+1.08%) |
Oct 08, 2010 | 13.82 | 13.88 | 13.45 | 13.82 | 4,347,057 | +0.30(+2.26%) |
Oct 07, 2010 | 13.56 | 13.58 | 13.43 | 13.51 | 3,805,786 | +0.03(+0.19%) |
Oct 06, 2010 | 13.52 | 13.56 | 13.39 | 13.48 | 3,669,969 | -0.05(-0.35%) |
Oct 05, 2010 | 13.37 | 13.58 | 13.27 | 13.53 | 5,559,710 | +0.29(+2.21%) |
Oct 04, 2010 | 13.24 | 13.36 | 13.17 | 13.24 | 5,350,778 | -0.00(-0.01%) |