Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.52 | 13.66 | 13.43 | 13.65 | 32,780,190 | +0.35(+2.65%) |
Nov 29, 2011 | 13.16 | 13.41 | 13.15 | 13.30 | 28,348,834 | +0.17(+1.27%) |
Nov 28, 2011 | 13.15 | 13.19 | 13.06 | 13.13 | 23,930,294 | +0.17(+1.28%) |
Nov 25, 2011 | 12.92 | 13.06 | 12.89 | 12.96 | 6,851,986 | +0.06(+0.48%) |
Nov 23, 2011 | 12.94 | 12.99 | 12.84 | 12.90 | 20,821,608 | -0.12(-0.91%) |
Nov 22, 2011 | 13.00 | 13.08 | 12.92 | 13.02 | 21,907,830 | +0.03(+0.26%) |
Nov 21, 2011 | 13.02 | 13.09 | 12.92 | 12.99 | 29,592,392 | -0.16(-1.23%) |
Nov 18, 2011 | 13.15 | 13.23 | 13.06 | 13.15 | 22,034,456 | +0.05(+0.36%) |
Nov 17, 2011 | 13.05 | 13.25 | 13.04 | 13.10 | 43,707,576 | +0.02(+0.15%) |
Nov 16, 2011 | 13.15 | 13.27 | 13.08 | 13.08 | 26,674,908 | -0.13(-0.97%) |
Nov 15, 2011 | 13.11 | 13.26 | 13.11 | 13.21 | 18,599,984 | +0.07(+0.54%) |
Nov 14, 2011 | 13.17 | 13.22 | 13.08 | 13.14 | 16,538,613 | -0.08(-0.58%) |
Nov 11, 2011 | 13.22 | 13.32 | 13.20 | 13.22 | 17,626,366 | +0.07(+0.54%) |
Nov 10, 2011 | 13.02 | 13.18 | 13.00 | 13.14 | 19,996,954 | +0.22(+1.69%) |
Nov 09, 2011 | 13.02 | 13.07 | 12.86 | 12.93 | 26,956,534 | -0.23(-1.74%) |
Nov 08, 2011 | 13.14 | 13.17 | 13.01 | 13.15 | 19,858,106 | +0.06(+0.47%) |
Nov 07, 2011 | 13.01 | 13.09 | 12.91 | 13.09 | 27,728,466 | +0.07(+0.55%) |
Nov 04, 2011 | 13.03 | 13.05 | 12.92 | 13.02 | 16,246,411 | -0.05(-0.36%) |
Nov 03, 2011 | 13.04 | 13.09 | 12.96 | 13.07 | 28,330,102 | +0.13(+1.03%) |
Nov 02, 2011 | 13.04 | 13.04 | 12.83 | 12.93 | 23,169,808 | +0.04(+0.33%) |
Nov 01, 2011 | 12.90 | 13.04 | 12.84 | 12.89 | 40,948,004 | -0.21(-1.63%) |
Oct 31, 2011 | 13.03 | 13.25 | 13.02 | 13.11 | 36,087,296 | -0.00(-0.04%) |
Oct 28, 2011 | 13.10 | 13.14 | 12.92 | 13.11 | 24,942,244 | -0.05(-0.36%) |
Oct 27, 2011 | 13.20 | 13.22 | 12.82 | 13.16 | 42,907,608 | +0.18(+1.41%) |
Oct 26, 2011 | 12.94 | 12.98 | 12.75 | 12.97 | 32,829,688 | +0.13(+1.02%) |
Oct 25, 2011 | 12.93 | 12.99 | 12.75 | 12.84 | 31,131,596 | -0.15(-1.14%) |
Oct 24, 2011 | 13.10 | 13.10 | 12.94 | 12.99 | 25,226,944 | -0.07(-0.51%) |
Oct 21, 2011 | 13.10 | 13.14 | 12.99 | 13.06 | 32,704,740 | +0.10(+0.73%) |
Oct 20, 2011 | 13.05 | 13.23 | 12.95 | 12.96 | 27,309,792 | -0.03(-0.26%) |
Oct 19, 2011 | 13.11 | 13.15 | 12.95 | 13.00 | 19,772,304 | -0.10(-0.76%) |
Oct 18, 2011 | 12.99 | 13.23 | 12.85 | 13.10 | 22,341,064 | +0.05(+0.40%) |
Oct 17, 2011 | 13.11 | 13.18 | 13.02 | 13.04 | 18,831,806 | -0.12(-0.90%) |
Oct 14, 2011 | 13.24 | 13.24 | 13.03 | 13.16 | 20,174,918 | +0.03(+0.22%) |
Oct 13, 2011 | 13.14 | 13.20 | 13.04 | 13.13 | 20,003,426 | -0.08(-0.58%) |
Oct 12, 2011 | 13.31 | 13.39 | 13.21 | 13.21 | 29,813,294 | -0.01(-0.11%) |
Oct 11, 2011 | 13.17 | 13.26 | 13.03 | 13.22 | 29,413,232 | +0.08(+0.62%) |
Oct 10, 2011 | 13.19 | 13.22 | 13.04 | 13.14 | 24,190,520 | +0.10(+0.73%) |
Oct 07, 2011 | 12.86 | 13.13 | 12.80 | 13.05 | 30,993,136 | +0.23(+1.78%) |
Oct 06, 2011 | 12.64 | 12.82 | 12.63 | 12.82 | 20,947,888 | +0.21(+1.70%) |
Oct 05, 2011 | 12.65 | 12.73 | 12.50 | 12.61 | 27,341,786 | -0.02(-0.15%) |
Oct 04, 2011 | 12.43 | 12.63 | 12.34 | 12.63 | 36,567,380 | -0.01(-0.08%) |
Oct 03, 2011 | 12.72 | 12.92 | 12.63 | 12.63 | 34,896,444 | -0.12(-0.93%) |
Sep 30, 2011 | 12.52 | 12.97 | 12.50 | 12.75 | 46,792,148 | +0.18(+1.40%) |
Sep 29, 2011 | 12.56 | 12.65 | 12.44 | 12.58 | 20,451,462 | +0.16(+1.30%) |
Sep 28, 2011 | 12.61 | 12.65 | 12.40 | 12.42 | 21,368,596 | -0.15(-1.21%) |
Sep 27, 2011 | 12.54 | 12.71 | 12.46 | 12.57 | 42,833,128 | +0.20(+1.62%) |
Sep 26, 2011 | 12.32 | 12.39 | 12.24 | 12.37 | 45,089,580 | +0.11(+0.89%) |
Sep 23, 2011 | 12.24 | 12.33 | 12.17 | 12.26 | 27,333,122 | +0.03(+0.27%) |
Sep 22, 2011 | 12.17 | 12.29 | 12.02 | 12.23 | 43,664,948 | -0.20(-1.61%) |
Sep 21, 2011 | 12.79 | 12.81 | 12.42 | 12.43 | 35,103,348 | -0.39(-3.08%) |
Sep 20, 2011 | 12.83 | 12.93 | 12.76 | 12.82 | 20,922,182 | +0.04(+0.30%) |
Sep 19, 2011 | 12.67 | 12.83 | 12.61 | 12.78 | 19,776,620 | -0.01(-0.11%) |
Sep 16, 2011 | 12.88 | 12.93 | 12.71 | 12.80 | 33,605,420 | +0.01(+0.11%) |
Sep 15, 2011 | 12.70 | 12.80 | 12.63 | 12.78 | 26,360,648 | +0.15(+1.21%) |
Sep 14, 2011 | 12.53 | 12.73 | 12.44 | 12.63 | 34,722,708 | +0.18(+1.41%) |
Sep 13, 2011 | 12.45 | 12.49 | 12.32 | 12.45 | 27,790,964 | +0.02(+0.19%) |
Sep 12, 2011 | 12.21 | 12.44 | 12.18 | 12.43 | 32,390,994 | +0.08(+0.65%) |
Sep 09, 2011 | 12.58 | 12.60 | 12.31 | 12.35 | 116,296,960 | -0.30(-2.37%) |
Sep 08, 2011 | 12.62 | 12.76 | 12.57 | 12.65 | 98,631,416 | +0.01(+0.07%) |
Sep 07, 2011 | 12.77 | 12.80 | 12.59 | 12.64 | 24,354,882 | +0.07(+0.60%) |
Sep 06, 2011 | 12.24 | 12.58 | 12.18 | 12.57 | 31,406,068 | +0.05(+0.41%) |
Sep 02, 2011 | 12.59 | 12.66 | 12.50 | 12.51 | 20,563,026 | -0.17(-1.37%) |
Sep 01, 2011 | 12.77 | 12.81 | 12.67 | 12.69 | 21,650,836 | -0.05(-0.37%) |
Aug 31, 2011 | 12.70 | 12.84 | 12.67 | 12.73 | 25,286,502 | +0.08(+0.63%) |
Aug 30, 2011 | 12.54 | 12.74 | 12.47 | 12.66 | 30,209,354 | +0.11(+0.90%) |
Aug 29, 2011 | 12.44 | 12.55 | 12.41 | 12.54 | 19,657,902 | +0.22(+1.82%) |
Aug 26, 2011 | 12.16 | 12.36 | 11.99 | 12.32 | 27,801,950 | +0.14(+1.12%) |
Aug 25, 2011 | 12.43 | 12.43 | 12.13 | 12.18 | 26,811,540 | -0.22(-1.74%) |
Aug 24, 2011 | 12.33 | 12.43 | 12.30 | 12.40 | 19,463,658 | +0.02(+0.15%) |
Aug 23, 2011 | 12.17 | 12.39 | 12.11 | 12.38 | 29,901,226 | +0.27(+2.20%) |
Aug 22, 2011 | 12.29 | 12.29 | 12.03 | 12.11 | 24,254,390 | +0.07(+0.58%) |
Aug 19, 2011 | 11.93 | 12.29 | 11.93 | 12.04 | 38,946,920 | +0.00(+0.04%) |
Aug 18, 2011 | 11.96 | 12.14 | 11.85 | 12.04 | 41,626,700 | -0.14(-1.15%) |
Aug 17, 2011 | 12.09 | 12.26 | 12.08 | 12.18 | 27,997,022 | +0.15(+1.25%) |
Aug 16, 2011 | 11.99 | 12.07 | 11.90 | 12.03 | 23,886,890 | -0.01(-0.08%) |
Aug 15, 2011 | 11.92 | 12.06 | 11.84 | 12.04 | 26,258,140 | +0.23(+1.98%) |
Aug 12, 2011 | 11.91 | 11.92 | 11.73 | 11.80 | 30,130,740 | +0.11(+0.96%) |
Aug 11, 2011 | 11.43 | 11.80 | 11.36 | 11.69 | 49,113,860 | +0.28(+2.46%) |
Aug 10, 2011 | 11.66 | 11.69 | 11.37 | 11.41 | 83,338,752 | -0.38(-3.26%) |
Aug 09, 2011 | 11.70 | 11.80 | 10.87 | 11.79 | 101,732,024 | +0.30(+2.61%) |
Aug 08, 2011 | 11.70 | 11.91 | 11.45 | 11.49 | 86,307,656 | -0.63(-5.21%) |
Aug 05, 2011 | 11.94 | 12.21 | 11.92 | 12.13 | 58,950,272 | +0.19(+1.57%) |
Aug 04, 2011 | 12.26 | 12.42 | 11.92 | 11.94 | 54,949,804 | -0.41(-3.30%) |
Aug 03, 2011 | 12.23 | 12.37 | 12.13 | 12.35 | 38,796,568 | +0.08(+0.69%) |
Aug 02, 2011 | 12.18 | 12.38 | 12.10 | 12.26 | 29,484,550 | +0.01(+0.12%) |
Aug 01, 2011 | 12.43 | 12.44 | 12.10 | 12.25 | 32,158,114 | -0.07(-0.57%) |
Jul 29, 2011 | 12.26 | 12.45 | 12.23 | 12.32 | 30,152,542 | +0.03(+0.27%) |
Jul 28, 2011 | 12.21 | 12.39 | 12.21 | 12.29 | 20,584,310 | +0.06(+0.46%) |
Jul 27, 2011 | 12.19 | 12.30 | 12.19 | 12.23 | 24,614,044 | -0.02(-0.19%) |
Jul 26, 2011 | 12.26 | 12.29 | 12.20 | 12.25 | 17,327,152 | -0.04(-0.31%) |
Jul 25, 2011 | 12.22 | 12.32 | 12.20 | 12.29 | 25,332,920 | -0.06(-0.46%) |
Jul 22, 2011 | 12.40 | 12.43 | 12.29 | 12.35 | 24,594,140 | -0.11(-0.86%) |
Jul 21, 2011 | 12.40 | 12.48 | 12.29 | 12.45 | 24,640,764 | +0.10(+0.83%) |
Jul 20, 2011 | 12.61 | 12.61 | 12.18 | 12.35 | 42,050,128 | -0.30(-2.41%) |
Jul 19, 2011 | 12.50 | 12.67 | 12.49 | 12.66 | 22,580,604 | +0.20(+1.58%) |
Jul 18, 2011 | 12.47 | 12.50 | 12.39 | 12.46 | 14,949,309 | -0.04(-0.34%) |
Jul 15, 2011 | 12.58 | 12.58 | 12.40 | 12.50 | 20,885,060 | -0.07(-0.60%) |
Jul 14, 2011 | 12.60 | 12.66 | 12.54 | 12.58 | 17,965,390 | -0.00(-0.04%) |
Jul 13, 2011 | 12.69 | 12.69 | 12.54 | 12.58 | 15,440,933 | -0.02(-0.15%) |
Jul 12, 2011 | 12.58 | 12.68 | 12.52 | 12.60 | 23,493,962 | -0.01(-0.11%) |
Jul 11, 2011 | 12.64 | 12.66 | 12.55 | 12.61 | 25,266,164 | +0.02(+0.15%) |
Jul 08, 2011 | 12.58 | 12.61 | 12.53 | 12.59 | 22,047,734 | -0.05(-0.41%) |
Jul 07, 2011 | 12.64 | 12.69 | 12.58 | 12.65 | 19,718,852 | +0.08(+0.67%) |
Jul 06, 2011 | 12.43 | 12.63 | 12.43 | 12.56 | 20,892,106 | +0.10(+0.83%) |
Jul 05, 2011 | 12.41 | 12.60 | 12.36 | 12.46 | 25,289,556 | +0.03(+0.26%) |
Jul 01, 2011 | 12.34 | 12.43 | 12.27 | 12.43 | 23,926,512 | +0.06(+0.45%) |
Jun 30, 2011 | 12.23 | 12.38 | 12.19 | 12.37 | 26,953,916 | +0.15(+1.19%) |
Jun 29, 2011 | 12.36 | 12.43 | 12.19 | 12.22 | 43,122,384 | -0.12(-0.99%) |
Jun 28, 2011 | 12.38 | 12.42 | 12.14 | 12.35 | 45,861,788 | -0.19(-1.53%) |
Jun 27, 2011 | 12.54 | 12.57 | 12.49 | 12.54 | 19,779,264 | -0.01(-0.07%) |
Jun 24, 2011 | 12.55 | 12.57 | 12.47 | 12.55 | 25,919,668 | -0.03(-0.22%) |
Jun 23, 2011 | 12.55 | 12.58 | 12.43 | 12.58 | 28,801,518 | -0.15(-1.21%) |
Jun 22, 2011 | 12.67 | 12.77 | 12.65 | 12.73 | 28,089,388 | -0.06(-0.48%) |
Jun 21, 2011 | 12.81 | 12.93 | 12.73 | 12.79 | 25,867,996 | -0.00(-0.04%) |
Jun 20, 2011 | 12.79 | 12.83 | 12.77 | 12.80 | 35,872,712 | +0.11(+0.89%) |
Jun 17, 2011 | 12.71 | 12.77 | 12.67 | 12.68 | 25,982,224 | +0.07(+0.56%) |
Jun 16, 2011 | 12.38 | 12.66 | 12.36 | 12.61 | 25,496,314 | +0.15(+1.20%) |
Jun 15, 2011 | 12.78 | 12.79 | 12.41 | 12.46 | 33,306,244 | -0.36(-2.78%) |
Jun 14, 2011 | 12.67 | 12.90 | 12.67 | 12.82 | 24,486,996 | +0.21(+1.63%) |
Jun 13, 2011 | 12.43 | 12.70 | 12.40 | 12.61 | 23,847,198 | +0.14(+1.13%) |
Jun 10, 2011 | 12.70 | 12.73 | 12.47 | 12.47 | 24,890,706 | -0.21(-1.64%) |
Jun 09, 2011 | 12.58 | 12.76 | 12.56 | 12.68 | 21,409,254 | +0.08(+0.62%) |
Jun 08, 2011 | 12.47 | 12.63 | 12.44 | 12.60 | 20,819,972 | +0.09(+0.70%) |
Jun 07, 2011 | 12.66 | 12.68 | 12.51 | 12.51 | 19,159,906 | -0.07(-0.55%) |
Jun 06, 2011 | 12.75 | 12.75 | 12.58 | 12.58 | 21,353,552 | -0.16(-1.27%) |
Jun 03, 2011 | 12.66 | 12.82 | 12.63 | 12.74 | 44,824,472 | -0.15(-1.15%) |
May 24, 2011 | 12.88 | 12.92 | 12.83 | 12.89 | 17,238,784 | +0.03(+0.25%) |
May 23, 2011 | 12.72 | 12.94 | 12.70 | 12.86 | 26,633,730 | +0.05(+0.40%) |
May 20, 2011 | 12.93 | 12.93 | 12.79 | 12.81 | 20,003,294 | -0.11(-0.86%) |
May 19, 2011 | 12.91 | 12.94 | 12.83 | 12.92 | 15,077,956 | +0.05(+0.39%) |
May 18, 2011 | 12.77 | 12.88 | 12.73 | 12.87 | 27,817,156 | +0.10(+0.76%) |
May 17, 2011 | 12.67 | 12.85 | 12.66 | 12.77 | 27,798,812 | +0.08(+0.62%) |
May 16, 2011 | 12.57 | 12.74 | 12.56 | 12.69 | 64,852,988 | +0.08(+0.66%) |
May 13, 2011 | 12.64 | 12.76 | 12.56 | 12.61 | 15,536,671 | -0.02(-0.15%) |
May 12, 2011 | 12.49 | 12.64 | 12.43 | 12.63 | 17,330,272 | +0.13(+1.07%) |
May 11, 2011 | 12.55 | 12.59 | 12.47 | 12.50 | 14,804,090 | -0.05(-0.40%) |
May 10, 2011 | 12.56 | 12.58 | 12.49 | 12.55 | 16,028,645 | +0.01(+0.11%) |
May 09, 2011 | 12.45 | 12.54 | 12.44 | 12.53 | 17,804,418 | +0.08(+0.67%) |
May 06, 2011 | 12.41 | 12.54 | 12.39 | 12.45 | 25,235,230 | +0.13(+1.05%) |
May 05, 2011 | 12.38 | 12.42 | 12.29 | 12.32 | 18,366,140 | -0.08(-0.63%) |
May 04, 2011 | 12.46 | 12.47 | 12.33 | 12.40 | 39,159,244 | -0.07(-0.56%) |
May 03, 2011 | 12.39 | 12.47 | 12.33 | 12.47 | 22,872,592 | +0.10(+0.82%) |
May 02, 2011 | 12.33 | 12.37 | 12.33 | 12.37 | 19,593,410 | -0.03(-0.22%) |
Apr 29, 2011 | 12.33 | 12.47 | 12.31 | 12.39 | 20,633,880 | +0.09(+0.71%) |
Apr 28, 2011 | 12.30 | 12.33 | 12.24 | 12.31 | 24,533,790 | +0.01(+0.11%) |
Apr 27, 2011 | 12.18 | 12.33 | 12.18 | 12.29 | 26,090,592 | +0.15(+1.26%) |
Apr 26, 2011 | 12.03 | 12.20 | 12.03 | 12.14 | 19,943,074 | +0.10(+0.80%) |
Apr 25, 2011 | 11.99 | 12.07 | 11.99 | 12.04 | 15,942,169 | +0.01(+0.08%) |
Apr 21, 2011 | 12.14 | 12.14 | 12.00 | 12.03 | 24,796,310 | -0.04(-0.34%) |
Apr 20, 2011 | 12.05 | 12.14 | 12.03 | 12.08 | 33,472,954 | -0.11(-0.87%) |
Apr 19, 2011 | 12.24 | 12.24 | 12.02 | 12.18 | 31,013,540 | -0.08(-0.64%) |
Apr 18, 2011 | 12.38 | 12.41 | 12.20 | 12.26 | 30,134,512 | -0.21(-1.70%) |
Apr 15, 2011 | 12.44 | 12.54 | 12.40 | 12.47 | 23,058,674 | +0.06(+0.45%) |
Apr 14, 2011 | 12.33 | 12.46 | 12.30 | 12.42 | 18,444,288 | +0.10(+0.79%) |
Apr 13, 2011 | 12.37 | 12.37 | 12.26 | 12.32 | 17,580,580 | -0.01(-0.08%) |
Apr 12, 2011 | 12.24 | 12.38 | 12.20 | 12.33 | 23,998,024 | +0.08(+0.68%) |
Apr 11, 2011 | 12.22 | 12.35 | 12.19 | 12.25 | 28,199,802 | +0.13(+1.07%) |
Apr 08, 2011 | 12.03 | 12.16 | 12.03 | 12.12 | 21,333,256 | +0.06(+0.54%) |
Apr 07, 2011 | 12.14 | 12.15 | 11.96 | 12.05 | 25,597,338 | -0.08(-0.68%) |
Apr 06, 2011 | 12.11 | 12.16 | 12.07 | 12.14 | 18,702,200 | +0.08(+0.65%) |
Apr 05, 2011 | 11.95 | 12.10 | 11.94 | 12.06 | 18,716,726 | +0.08(+0.66%) |
Apr 04, 2011 | 12.01 | 12.01 | 11.92 | 11.98 | 14,810,936 | -0.02(-0.15%) |
Apr 01, 2011 | 11.96 | 12.07 | 11.94 | 12.00 | 17,996,364 | -0.02(-0.19%) |
Mar 31, 2011 | 12.03 | 12.05 | 11.98 | 12.02 | 19,499,420 | -0.04(-0.31%) |
Mar 30, 2011 | 12.05 | 12.13 | 12.02 | 12.06 | 21,095,936 | +0.06(+0.54%) |
Mar 29, 2011 | 12.02 | 12.04 | 11.95 | 11.99 | 18,289,672 | -0.04(-0.31%) |
Mar 28, 2011 | 11.99 | 12.09 | 11.96 | 12.03 | 41,460,532 | +0.11(+0.89%) |
Mar 25, 2011 | 11.99 | 12.02 | 11.91 | 11.92 | 19,284,802 | -0.05(-0.42%) |
Mar 24, 2011 | 11.84 | 11.99 | 11.81 | 11.97 | 29,094,496 | +0.15(+1.25%) |
Mar 23, 2011 | 11.73 | 11.84 | 11.70 | 11.83 | 19,880,180 | +0.08(+0.71%) |
Mar 22, 2011 | 11.62 | 11.81 | 11.61 | 11.74 | 26,601,436 | +0.13(+1.11%) |
Mar 21, 2011 | 11.60 | 11.65 | 11.58 | 11.61 | 22,657,276 | +0.16(+1.41%) |
Mar 18, 2011 | 11.41 | 11.49 | 11.32 | 11.45 | 33,031,362 | +0.17(+1.47%) |
Mar 17, 2011 | 11.35 | 11.44 | 11.27 | 11.29 | 25,767,788 | +0.07(+0.62%) |
Mar 16, 2011 | 11.35 | 11.41 | 11.17 | 11.22 | 31,740,064 | -0.19(-1.70%) |
Mar 15, 2011 | 11.36 | 11.43 | 11.35 | 11.41 | 23,680,162 | -0.13(-1.12%) |
Mar 14, 2011 | 11.50 | 11.64 | 11.50 | 11.54 | 18,648,042 | -0.03(-0.24%) |
Mar 11, 2011 | 11.55 | 11.62 | 11.50 | 11.57 | 29,992,238 | -0.10(-0.83%) |
Mar 10, 2011 | 11.70 | 11.75 | 11.66 | 11.66 | 23,691,148 | -0.08(-0.66%) |
Mar 09, 2011 | 11.65 | 11.75 | 11.64 | 11.74 | 17,677,086 | +0.07(+0.59%) |
Mar 08, 2011 | 11.56 | 11.70 | 11.56 | 11.67 | 17,392,962 | +0.13(+1.10%) |
Mar 07, 2011 | 11.59 | 11.64 | 11.54 | 11.55 | 72,212,816 | +0.03(+0.24%) |
Mar 04, 2011 | 11.55 | 11.59 | 11.44 | 11.52 | 73,851,072 | -0.05(-0.47%) |
Mar 03, 2011 | 11.47 | 11.61 | 11.44 | 11.57 | 83,221,848 | +0.18(+1.56%) |
Mar 02, 2011 | 11.47 | 11.52 | 11.37 | 11.40 | 29,597,636 | -0.03(-0.28%) |
Mar 01, 2011 | 11.59 | 11.69 | 11.42 | 11.43 | 26,351,674 | -0.11(-0.99%) |
Feb 28, 2011 | 11.36 | 11.56 | 11.33 | 11.54 | 33,603,216 | +0.20(+1.72%) |
Feb 25, 2011 | 11.24 | 11.35 | 11.24 | 11.35 | 19,387,658 | +0.10(+0.93%) |
Feb 24, 2011 | 11.19 | 11.26 | 11.16 | 11.24 | 20,177,246 | +0.00(+0.00%) |
Feb 23, 2011 | 11.25 | 11.31 | 11.22 | 11.24 | 28,354,236 | -0.01(-0.12%) |
Feb 22, 2011 | 11.21 | 11.34 | 11.19 | 11.25 | 23,382,274 | -0.02(-0.20%) |
Feb 18, 2011 | 11.25 | 11.29 | 11.19 | 11.28 | 18,838,824 | +0.03(+0.24%) |
Feb 17, 2011 | 11.13 | 11.25 | 11.11 | 11.25 | 31,721,694 | +0.11(+1.02%) |
Feb 16, 2011 | 11.15 | 11.18 | 11.08 | 11.14 | 22,791,362 | +0.00(+0.00%) |
Feb 15, 2011 | 11.10 | 11.15 | 11.06 | 11.14 | 17,137,308 | -0.00(-0.04%) |
Feb 14, 2011 | 11.14 | 11.14 | 11.04 | 11.14 | 18,800,516 | +0.02(+0.20%) |
Feb 11, 2011 | 10.95 | 11.14 | 10.92 | 11.12 | 23,451,456 | +0.16(+1.45%) |
Feb 10, 2011 | 10.97 | 11.01 | 10.94 | 10.96 | 19,200,146 | -0.03(-0.25%) |
Feb 09, 2011 | 10.98 | 11.00 | 10.94 | 10.99 | 17,293,314 | +0.01(+0.08%) |
Feb 08, 2011 | 10.96 | 10.98 | 10.90 | 10.98 | 20,287,922 | +0.03(+0.29%) |
Feb 07, 2011 | 10.96 | 10.96 | 10.87 | 10.95 | 41,106,636 | +0.03(+0.25%) |
Feb 04, 2011 | 10.98 | 10.98 | 10.83 | 10.92 | 20,879,350 | -0.02(-0.21%) |
Feb 03, 2011 | 10.78 | 10.95 | 10.71 | 10.94 | 34,295,204 | +0.17(+1.56%) |
Feb 02, 2011 | 10.72 | 10.82 | 10.71 | 10.77 | 25,791,966 | +0.05(+0.42%) |
Feb 01, 2011 | 10.76 | 10.79 | 10.68 | 10.73 | 35,661,272 | +0.03(+0.30%) |
Jan 31, 2011 | 10.82 | 10.82 | 10.62 | 10.70 | 35,785,040 | -0.13(-1.18%) |
Jan 28, 2011 | 10.89 | 10.95 | 10.82 | 10.82 | 27,529,542 | -0.06(-0.54%) |
Jan 27, 2011 | 11.05 | 11.08 | 10.86 | 10.88 | 32,694,820 | -0.16(-1.42%) |
Jan 26, 2011 | 11.06 | 11.11 | 11.03 | 11.04 | 23,764,016 | -0.01(-0.10%) |
Jan 25, 2011 | 11.08 | 11.13 | 11.00 | 11.05 | 23,704,056 | -0.06(-0.53%) |
Jan 24, 2011 | 10.96 | 11.11 | 10.94 | 11.11 | 29,688,192 | +0.15(+1.37%) |
Jan 21, 2011 | 11.00 | 11.02 | 10.92 | 10.96 | 51,034,104 | +0.02(+0.21%) |
Jan 20, 2011 | 10.92 | 11.00 | 10.90 | 10.94 | 22,063,894 | +0.02(+0.21%) |
Jan 19, 2011 | 10.96 | 10.98 | 10.90 | 10.91 | 20,441,378 | -0.04(-0.37%) |
Jan 18, 2011 | 10.92 | 11.02 | 10.92 | 10.95 | 27,904,276 | -0.04(-0.33%) |
Jan 14, 2011 | 10.96 | 11.01 | 10.92 | 10.99 | 17,849,914 | +0.02(+0.17%) |
Jan 13, 2011 | 10.94 | 10.99 | 10.90 | 10.97 | 16,891,772 | +0.03(+0.25%) |
Jan 12, 2011 | 10.94 | 10.99 | 10.88 | 10.95 | 29,916,936 | -0.00(-0.04%) |
Jan 11, 2011 | 11.08 | 11.08 | 10.94 | 10.95 | 27,796,474 | -0.08(-0.70%) |
Jan 10, 2011 | 11.17 | 11.18 | 11.00 | 11.03 | 34,375,684 | -0.07(-0.62%) |
Jan 07, 2011 | 11.20 | 11.23 | 11.09 | 11.10 | 26,106,124 | -0.11(-0.97%) |
Jan 06, 2011 | 11.17 | 11.22 | 11.13 | 11.20 | 23,230,546 | +0.07(+0.60%) |
Jan 05, 2011 | 11.11 | 11.15 | 11.05 | 11.14 | 28,145,776 | +0.04(+0.37%) |
Jan 04, 2011 | 11.13 | 11.14 | 10.98 | 11.10 | 27,712,216 | -0.03(-0.29%) |
Jan 03, 2011 | 11.24 | 11.27 | 11.12 | 11.13 | 23,182,686 | -0.07(-0.65%) |
Dec 31, 2010 | 11.19 | 11.22 | 11.15 | 11.20 | 9,383,320 | +0.01(+0.08%) |
Dec 30, 2010 | 11.22 | 11.23 | 11.17 | 11.19 | 9,842,043 | -0.05(-0.44%) |
Dec 29, 2010 | 11.27 | 11.28 | 11.24 | 11.24 | 12,041,539 | -0.02(-0.16%) |
Dec 28, 2010 | 11.28 | 11.30 | 11.21 | 11.26 | 12,937,369 | +0.02(+0.20%) |
Dec 27, 2010 | 11.26 | 11.30 | 11.22 | 11.24 | 11,196,558 | -0.07(-0.60%) |
Dec 23, 2010 | 11.37 | 11.42 | 11.28 | 11.30 | 16,527,560 | -0.01(-0.12%) |
Dec 22, 2010 | 11.34 | 11.35 | 11.27 | 11.32 | 19,084,822 | +0.00(+0.04%) |
Dec 21, 2010 | 11.31 | 11.35 | 11.31 | 11.31 | 24,888,342 | +0.04(+0.32%) |
Dec 20, 2010 | 11.23 | 11.30 | 11.20 | 11.28 | 24,019,856 | +0.08(+0.72%) |
Dec 17, 2010 | 11.18 | 11.20 | 11.14 | 11.20 | 24,207,732 | +0.01(+0.12%) |
Dec 16, 2010 | 11.13 | 11.19 | 11.09 | 11.18 | 14,381,779 | +0.09(+0.85%) |
Dec 15, 2010 | 11.08 | 11.13 | 11.03 | 11.09 | 26,123,728 | -0.02(-0.16%) |
Dec 14, 2010 | 11.10 | 11.12 | 11.05 | 11.11 | 14,727,929 | +0.02(+0.20%) |
Dec 13, 2010 | 11.17 | 11.17 | 11.05 | 11.09 | 21,651,738 | -0.05(-0.44%) |
Dec 10, 2010 | 11.06 | 11.16 | 11.05 | 11.13 | 25,836,938 | +0.12(+1.06%) |
Dec 09, 2010 | 11.00 | 11.03 | 10.95 | 11.02 | 28,572,194 | +0.09(+0.78%) |
Dec 08, 2010 | 10.78 | 10.94 | 10.77 | 10.93 | 28,752,186 | +0.16(+1.46%) |
Dec 07, 2010 | 10.84 | 10.85 | 10.74 | 10.78 | 27,260,058 | +0.00(+0.00%) |
Dec 06, 2010 | 10.68 | 10.80 | 10.67 | 10.78 | 45,384,800 | +0.11(+1.01%) |
Dec 03, 2010 | 10.66 | 10.74 | 10.64 | 10.67 | 32,773,768 | +0.00(+0.04%) |
Dec 02, 2010 | 10.82 | 10.86 | 10.62 | 10.66 | 50,356,004 | -0.17(-1.53%) |