Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.13 | 14.15 | 13.73 | 13.95 | 2,537,756 | +0.28(+2.05%) |
Nov 29, 2011 | 13.93 | 13.95 | 13.55 | 13.67 | 1,287,167 | -0.27(-1.94%) |
Nov 28, 2011 | 13.75 | 14.01 | 13.67 | 13.94 | 3,057,248 | +0.67(+5.05%) |
Nov 25, 2011 | 13.20 | 13.53 | 13.19 | 13.27 | 823,096 | +0.00(+0.00%) |
Nov 23, 2011 | 13.34 | 13.42 | 13.25 | 13.27 | 1,415,346 | -0.20(-1.48%) |
Nov 22, 2011 | 13.28 | 13.66 | 13.26 | 13.47 | 2,546,147 | +0.14(+1.05%) |
Nov 21, 2011 | 13.34 | 13.43 | 13.09 | 13.33 | 1,894,082 | -0.25(-1.84%) |
Nov 18, 2011 | 13.58 | 13.75 | 13.47 | 13.58 | 2,540,247 | -0.01(-0.07%) |
Nov 17, 2011 | 13.68 | 13.68 | 13.08 | 13.59 | 5,870,612 | -0.11(-0.80%) |
Nov 16, 2011 | 14.07 | 14.16 | 13.67 | 13.70 | 3,387,888 | -0.47(-3.32%) |
Nov 15, 2011 | 14.00 | 14.41 | 13.96 | 14.17 | 5,699,331 | -0.31(-2.14%) |
Nov 14, 2011 | 14.71 | 15.00 | 14.46 | 14.48 | 3,034,241 | -0.24(-1.63%) |
Nov 11, 2011 | 14.53 | 14.86 | 14.36 | 14.72 | 8,020,575 | +0.31(+2.15%) |
Nov 10, 2011 | 15.11 | 15.11 | 13.91 | 14.41 | 13,745,877 | -1.04(-6.73%) |
Nov 09, 2011 | 15.00 | 16.24 | 14.84 | 15.45 | 2,783,792 | -0.21(-1.34%) |
Nov 08, 2011 | 15.71 | 15.90 | 15.27 | 15.66 | 1,473,175 | +0.09(+0.58%) |
Nov 07, 2011 | 15.90 | 15.90 | 15.38 | 15.57 | 1,056,433 | -0.33(-2.08%) |
Nov 04, 2011 | 15.74 | 16.09 | 15.74 | 15.90 | 1,488,114 | +0.00(+0.00%) |
Nov 03, 2011 | 15.50 | 15.95 | 15.28 | 15.90 | 1,609,810 | +0.26(+1.66%) |
Nov 02, 2011 | 15.40 | 15.78 | 15.37 | 15.64 | 937,344 | +0.35(+2.29%) |
Nov 01, 2011 | 15.28 | 15.57 | 15.02 | 15.29 | 1,492,979 | -0.49(-3.11%) |
Oct 31, 2011 | 15.87 | 15.99 | 15.57 | 15.78 | 983,383 | -0.43(-2.65%) |
Oct 28, 2011 | 15.70 | 16.27 | 15.60 | 16.21 | 1,327,770 | +0.41(+2.59%) |
Oct 27, 2011 | 15.66 | 15.93 | 15.49 | 15.80 | 3,477,162 | +0.53(+3.47%) |
Oct 26, 2011 | 15.49 | 15.51 | 15.06 | 15.27 | 2,065,939 | +0.05(+0.33%) |
Oct 25, 2011 | 14.90 | 15.71 | 14.80 | 15.22 | 3,509,193 | +0.83(+5.77%) |
Oct 24, 2011 | 14.13 | 14.47 | 14.02 | 14.39 | 815,401 | +0.30(+2.13%) |
Oct 21, 2011 | 14.21 | 14.21 | 13.80 | 14.09 | 578,064 | +0.15(+1.08%) |
Oct 20, 2011 | 13.85 | 14.00 | 13.49 | 13.94 | 991,434 | +0.05(+0.36%) |
Oct 19, 2011 | 14.22 | 14.40 | 13.83 | 13.89 | 811,579 | -0.38(-2.66%) |
Oct 18, 2011 | 13.88 | 14.36 | 13.60 | 14.27 | 919,554 | +0.35(+2.51%) |
Oct 17, 2011 | 13.89 | 14.10 | 13.84 | 13.92 | 976,471 | -0.12(-0.85%) |
Oct 14, 2011 | 14.44 | 14.44 | 14.01 | 14.04 | 1,061,612 | -0.25(-1.75%) |
Oct 13, 2011 | 14.24 | 14.41 | 14.16 | 14.29 | 839,851 | +0.01(+0.07%) |
Oct 12, 2011 | 14.45 | 14.61 | 14.23 | 14.28 | 1,124,343 | -0.08(-0.56%) |
Oct 11, 2011 | 14.24 | 14.45 | 14.13 | 14.36 | 2,036,817 | -0.06(-0.42%) |
Oct 10, 2011 | 13.82 | 14.55 | 13.75 | 14.42 | 1,720,540 | +0.86(+6.34%) |
Oct 07, 2011 | 14.14 | 14.14 | 13.43 | 13.56 | 2,112,195 | -0.53(-3.76%) |
Oct 06, 2011 | 13.84 | 14.10 | 13.24 | 14.09 | 2,483,338 | +0.87(+6.58%) |
Oct 05, 2011 | 12.44 | 13.28 | 12.29 | 13.22 | 1,713,374 | +0.79(+6.36%) |
Oct 04, 2011 | 12.16 | 12.44 | 11.78 | 12.43 | 2,193,290 | +0.18(+1.47%) |
Oct 03, 2011 | 12.58 | 12.95 | 12.25 | 12.25 | 1,953,329 | -0.47(-3.69%) |
Sep 30, 2011 | 13.00 | 13.10 | 12.71 | 12.72 | 1,288,535 | -0.44(-3.34%) |
Sep 29, 2011 | 13.15 | 13.28 | 12.72 | 13.16 | 1,542,433 | +0.26(+2.02%) |
Sep 28, 2011 | 13.38 | 13.41 | 12.90 | 12.90 | 1,425,359 | -0.43(-3.23%) |
Sep 27, 2011 | 13.43 | 13.60 | 13.22 | 13.33 | 1,122,284 | +0.14(+1.06%) |
Sep 26, 2011 | 12.96 | 13.22 | 12.72 | 13.19 | 900,479 | +0.31(+2.41%) |
Sep 23, 2011 | 12.58 | 12.95 | 12.48 | 12.88 | 1,242,018 | +0.26(+2.06%) |
Sep 22, 2011 | 12.85 | 13.04 | 12.41 | 12.62 | 2,668,617 | -0.62(-4.68%) |
Sep 21, 2011 | 13.63 | 13.88 | 13.24 | 13.24 | 1,444,590 | -0.36(-2.65%) |
Sep 20, 2011 | 13.84 | 14.04 | 13.57 | 13.60 | 907,543 | -0.18(-1.31%) |
Sep 19, 2011 | 13.71 | 13.93 | 13.44 | 13.78 | 804,701 | -0.23(-1.64%) |
Sep 16, 2011 | 14.00 | 14.02 | 13.71 | 14.01 | 1,269,225 | +0.01(+0.07%) |
Sep 15, 2011 | 14.04 | 14.15 | 13.73 | 14.00 | 1,248,206 | +0.04(+0.29%) |
Sep 14, 2011 | 13.68 | 14.13 | 13.60 | 13.96 | 1,927,886 | +0.20(+1.45%) |
Sep 13, 2011 | 13.57 | 13.84 | 13.14 | 13.76 | 1,930,373 | +0.18(+1.33%) |
Sep 12, 2011 | 13.34 | 13.61 | 13.10 | 13.58 | 1,689,304 | +0.14(+1.04%) |
Sep 09, 2011 | 13.27 | 13.55 | 13.22 | 13.44 | 2,366,473 | +0.04(+0.26%) |
Sep 08, 2011 | 13.01 | 13.70 | 12.94 | 13.40 | 3,029,312 | +0.35(+2.72%) |
Sep 07, 2011 | 12.86 | 13.09 | 12.76 | 13.05 | 1,316,301 | +0.44(+3.49%) |
Sep 06, 2011 | 12.26 | 12.68 | 12.22 | 12.61 | 1,371,476 | +0.00(+0.00%) |
Sep 02, 2011 | 12.59 | 12.76 | 12.50 | 12.61 | 1,263,942 | -0.21(-1.64%) |
Sep 01, 2011 | 13.27 | 13.54 | 12.81 | 12.82 | 1,762,141 | -0.40(-3.03%) |
Aug 31, 2011 | 13.29 | 13.65 | 13.03 | 13.22 | 1,855,036 | +0.08(+0.61%) |
Aug 30, 2011 | 12.78 | 13.53 | 12.49 | 13.14 | 2,902,186 | +0.44(+3.46%) |
Aug 29, 2011 | 12.20 | 12.76 | 12.13 | 12.70 | 1,687,689 | +0.62(+5.13%) |
Aug 26, 2011 | 11.65 | 12.19 | 11.50 | 12.08 | 1,026,182 | +0.33(+2.81%) |
Aug 25, 2011 | 11.83 | 11.92 | 11.57 | 11.75 | 1,533,799 | -0.06(-0.51%) |
Aug 24, 2011 | 11.69 | 11.90 | 11.54 | 11.81 | 1,481,245 | +0.15(+1.29%) |
Aug 23, 2011 | 11.16 | 11.79 | 10.98 | 11.66 | 1,854,574 | +0.64(+5.81%) |
Aug 22, 2011 | 11.29 | 11.43 | 10.96 | 11.02 | 1,680,632 | +0.08(+0.73%) |
Aug 19, 2011 | 10.80 | 11.32 | 10.68 | 10.94 | 1,491,946 | +0.00(+0.05%) |
Aug 18, 2011 | 11.22 | 11.35 | 10.81 | 10.94 | 1,643,985 | -0.65(-5.65%) |
Aug 17, 2011 | 11.72 | 11.74 | 11.42 | 11.59 | 1,077,892 | -0.04(-0.34%) |
Aug 16, 2011 | 11.82 | 11.88 | 11.48 | 11.63 | 1,548,726 | -0.28(-2.35%) |
Aug 15, 2011 | 11.55 | 12.02 | 11.50 | 11.91 | 1,924,966 | +0.43(+3.75%) |
Aug 12, 2011 | 11.39 | 11.60 | 11.19 | 11.48 | 1,594,409 | +0.24(+2.14%) |
Aug 11, 2011 | 10.86 | 11.44 | 10.63 | 11.24 | 2,227,512 | +0.44(+4.07%) |
Aug 10, 2011 | 11.24 | 11.53 | 10.66 | 10.80 | 2,961,678 | -0.81(-6.98%) |
Aug 09, 2011 | 11.85 | 12.00 | 10.75 | 11.61 | 5,513,726 | +0.54(+4.88%) |
Aug 08, 2011 | 11.65 | 11.99 | 10.86 | 11.07 | 3,137,963 | -1.07(-8.81%) |
Aug 05, 2011 | 12.47 | 12.65 | 11.66 | 12.14 | 3,521,777 | -0.14(-1.14%) |
Aug 04, 2011 | 12.94 | 12.94 | 12.27 | 12.28 | 2,331,136 | -0.77(-5.90%) |
Aug 03, 2011 | 12.83 | 13.11 | 12.42 | 13.05 | 1,832,791 | +0.29(+2.27%) |
Aug 02, 2011 | 13.42 | 13.53 | 12.76 | 12.76 | 1,290,482 | -0.49(-3.70%) |
Aug 01, 2011 | 13.56 | 13.62 | 13.04 | 13.25 | 1,043,811 | -0.24(-1.78%) |
Jul 29, 2011 | 13.32 | 13.59 | 13.21 | 13.49 | 1,109,218 | -0.02(-0.15%) |
Jul 28, 2011 | 13.69 | 13.72 | 13.50 | 13.51 | 1,079,997 | -0.15(-1.10%) |
Jul 27, 2011 | 14.06 | 14.08 | 13.59 | 13.66 | 1,496,843 | -0.40(-2.88%) |
Jul 26, 2011 | 14.04 | 14.14 | 13.87 | 14.06 | 780,321 | -0.03(-0.18%) |
Jul 25, 2011 | 14.01 | 14.17 | 13.86 | 14.09 | 708,768 | +0.01(+0.07%) |
Jul 22, 2011 | 14.25 | 14.32 | 14.05 | 14.08 | 1,024,082 | -0.12(-0.85%) |
Jul 21, 2011 | 14.17 | 14.50 | 14.02 | 14.20 | 1,503,249 | +0.04(+0.28%) |
Jul 20, 2011 | 14.45 | 14.45 | 13.89 | 14.16 | 1,850,432 | -0.29(-2.01%) |
Jul 19, 2011 | 14.36 | 14.67 | 14.32 | 14.45 | 1,317,108 | +0.24(+1.69%) |
Jul 18, 2011 | 14.37 | 14.37 | 13.95 | 14.21 | 1,582,666 | -0.16(-1.11%) |
Jul 15, 2011 | 14.50 | 14.58 | 14.25 | 14.37 | 1,158,078 | -0.12(-0.83%) |
Jul 14, 2011 | 14.73 | 14.89 | 14.20 | 14.49 | 1,389,503 | -0.26(-1.76%) |
Jul 13, 2011 | 14.78 | 14.99 | 14.68 | 14.75 | 750,456 | -0.02(-0.14%) |
Jul 12, 2011 | 14.77 | 14.92 | 14.60 | 14.77 | 1,816,860 | -0.07(-0.47%) |
Jul 11, 2011 | 15.14 | 15.26 | 14.75 | 14.84 | 1,331,829 | -0.52(-3.39%) |
Jul 08, 2011 | 15.38 | 15.44 | 15.15 | 15.36 | 1,157,593 | -0.22(-1.41%) |
Jul 07, 2011 | 15.69 | 15.77 | 15.55 | 15.58 | 1,444,571 | +0.10(+0.65%) |
Jul 06, 2011 | 15.47 | 15.63 | 15.33 | 15.48 | 1,095,122 | -0.09(-0.58%) |
Jul 05, 2011 | 15.38 | 15.70 | 15.35 | 15.57 | 993,657 | +0.15(+0.97%) |
Jul 01, 2011 | 15.36 | 15.47 | 15.22 | 15.42 | 1,396,259 | +0.14(+0.92%) |
Jun 30, 2011 | 15.44 | 15.62 | 14.95 | 15.28 | 1,633,540 | -0.10(-0.65%) |
Jun 29, 2011 | 15.35 | 15.58 | 15.18 | 15.38 | 1,487,364 | +0.12(+0.79%) |
Jun 28, 2011 | 15.27 | 15.33 | 14.99 | 15.26 | 1,146,728 | +0.12(+0.79%) |
Jun 27, 2011 | 14.80 | 15.39 | 14.76 | 15.14 | 1,614,841 | +0.34(+2.30%) |
Jun 24, 2011 | 15.21 | 15.30 | 14.76 | 14.80 | 3,001,966 | -0.41(-2.70%) |
Jun 23, 2011 | 14.74 | 15.30 | 14.65 | 15.21 | 2,608,311 | +0.35(+2.36%) |
Jun 22, 2011 | 14.80 | 14.96 | 14.75 | 14.86 | 1,987,789 | -0.08(-0.54%) |
Jun 21, 2011 | 14.67 | 15.00 | 14.58 | 14.94 | 1,655,992 | +0.31(+2.12%) |
Jun 20, 2011 | 14.49 | 14.71 | 14.39 | 14.63 | 1,809,513 | +0.14(+0.97%) |
Jun 17, 2011 | 14.57 | 14.75 | 14.38 | 14.49 | 2,322,388 | +0.00(+0.00%) |
Jun 16, 2011 | 14.53 | 14.67 | 14.26 | 14.49 | 1,796,706 | -0.04(-0.28%) |
Jun 15, 2011 | 14.95 | 14.99 | 14.47 | 14.53 | 3,483,689 | -0.47(-3.13%) |
Jun 14, 2011 | 15.18 | 15.30 | 14.64 | 15.00 | 5,485,127 | -0.42(-2.72%) |
Jun 13, 2011 | 15.56 | 15.58 | 15.30 | 15.42 | 1,428,852 | -0.17(-1.09%) |
Jun 10, 2011 | 15.66 | 15.76 | 15.40 | 15.59 | 2,546,899 | -0.14(-0.89%) |
Jun 09, 2011 | 15.33 | 15.84 | 15.14 | 15.73 | 3,326,456 | +0.44(+2.88%) |
Jun 08, 2011 | 15.74 | 16.00 | 15.28 | 15.29 | 3,829,841 | -0.52(-3.29%) |
Jun 07, 2011 | 15.95 | 16.07 | 15.68 | 15.81 | 1,964,634 | -0.06(-0.38%) |
Jun 06, 2011 | 16.17 | 16.23 | 15.84 | 15.87 | 1,430,023 | -0.30(-1.86%) |
Jun 03, 2011 | 16.05 | 16.40 | 15.81 | 16.17 | 1,572,665 | +0.07(+0.43%) |
May 24, 2011 | 16.48 | 16.57 | 15.94 | 16.10 | 3,393,807 | -0.35(-2.13%) |
May 23, 2011 | 16.66 | 16.77 | 16.31 | 16.45 | 2,296,168 | -0.43(-2.55%) |
May 20, 2011 | 17.03 | 17.25 | 16.83 | 16.88 | 2,571,720 | -0.53(-3.04%) |
May 19, 2011 | 17.25 | 17.58 | 17.07 | 17.41 | 3,414,231 | +0.34(+1.99%) |
May 18, 2011 | 17.04 | 17.28 | 16.75 | 17.07 | 3,250,224 | -0.03(-0.18%) |
May 17, 2011 | 15.76 | 17.50 | 15.76 | 17.10 | 6,100,376 | +1.23(+7.75%) |
May 16, 2011 | 15.85 | 16.19 | 15.68 | 15.87 | 2,041,018 | -0.06(-0.38%) |
May 13, 2011 | 16.04 | 16.62 | 15.88 | 15.93 | 1,574,749 | -0.06(-0.38%) |
May 12, 2011 | 15.96 | 16.17 | 15.71 | 15.99 | 1,031,727 | -0.05(-0.31%) |
May 11, 2011 | 16.09 | 16.20 | 15.75 | 16.04 | 1,253,078 | -0.14(-0.87%) |
May 10, 2011 | 15.91 | 16.39 | 15.77 | 16.18 | 1,266,728 | +0.41(+2.60%) |
May 09, 2011 | 15.56 | 15.91 | 15.50 | 15.77 | 589,336 | +0.17(+1.09%) |
May 06, 2011 | 15.81 | 15.84 | 15.45 | 15.60 | 1,111,756 | -0.07(-0.45%) |
May 05, 2011 | 15.37 | 15.94 | 15.37 | 15.67 | 1,068,750 | +0.14(+0.90%) |
May 04, 2011 | 15.98 | 15.99 | 15.38 | 15.53 | 1,396,322 | -0.44(-2.76%) |
May 03, 2011 | 16.03 | 16.08 | 15.60 | 15.97 | 1,499,856 | -0.13(-0.81%) |
May 02, 2011 | 16.12 | 16.38 | 16.02 | 16.10 | 1,058,172 | -0.08(-0.49%) |
Apr 29, 2011 | 16.33 | 16.59 | 16.15 | 16.18 | 1,307,525 | -0.11(-0.68%) |
Apr 28, 2011 | 16.02 | 16.34 | 15.75 | 16.29 | 1,926,231 | +0.12(+0.74%) |
Apr 27, 2011 | 15.53 | 16.54 | 15.38 | 16.17 | 3,146,420 | +0.63(+4.05%) |
Apr 26, 2011 | 15.50 | 15.78 | 15.45 | 15.54 | 1,115,715 | +0.08(+0.52%) |
Apr 25, 2011 | 15.56 | 15.57 | 15.29 | 15.46 | 712,461 | -0.13(-0.83%) |
Apr 21, 2011 | 15.77 | 15.80 | 15.55 | 15.59 | 558,992 | -0.04(-0.26%) |
Apr 20, 2011 | 15.50 | 15.81 | 15.40 | 15.63 | 1,174,205 | +0.33(+2.16%) |
Apr 19, 2011 | 15.26 | 15.33 | 15.06 | 15.30 | 926,559 | +0.00(+0.00%) |
Apr 18, 2011 | 15.44 | 15.64 | 15.15 | 15.30 | 948,087 | -0.26(-1.67%) |
Apr 15, 2011 | 15.23 | 15.88 | 15.11 | 15.56 | 1,898,917 | +0.29(+1.90%) |
Apr 14, 2011 | 15.00 | 15.28 | 14.86 | 15.27 | 874,948 | +0.14(+0.93%) |
Apr 13, 2011 | 15.12 | 15.24 | 14.93 | 15.13 | 1,249,614 | +0.03(+0.20%) |
Apr 12, 2011 | 15.30 | 15.45 | 14.93 | 15.10 | 1,219,037 | -0.36(-2.33%) |
Apr 11, 2011 | 15.54 | 15.65 | 15.28 | 15.46 | 1,557,967 | -0.10(-0.64%) |
Apr 08, 2011 | 15.75 | 15.78 | 15.36 | 15.56 | 1,066,843 | -0.10(-0.64%) |
Apr 07, 2011 | 15.76 | 16.00 | 15.54 | 15.66 | 2,119,780 | -0.06(-0.38%) |
Apr 06, 2011 | 15.41 | 15.81 | 15.41 | 15.72 | 1,825,403 | +0.42(+2.75%) |
Apr 05, 2011 | 15.03 | 15.41 | 15.01 | 15.30 | 1,342,258 | +0.20(+1.32%) |
Apr 04, 2011 | 15.12 | 15.29 | 14.95 | 15.10 | 1,356,493 | +0.05(+0.33%) |
Apr 01, 2011 | 15.39 | 15.39 | 15.03 | 15.05 | 1,200,911 | -0.31(-2.05%) |
Mar 31, 2011 | 15.39 | 15.49 | 15.11 | 15.37 | 1,802,822 | -0.04(-0.29%) |
Mar 30, 2011 | 15.97 | 15.98 | 15.11 | 15.41 | 3,140,016 | -0.52(-3.26%) |
Mar 29, 2011 | 15.54 | 15.99 | 15.49 | 15.93 | 1,085,827 | +0.36(+2.31%) |
Mar 28, 2011 | 15.64 | 15.84 | 15.50 | 15.57 | 1,413,811 | -0.04(-0.26%) |
Mar 25, 2011 | 15.64 | 15.96 | 15.46 | 15.61 | 932,905 | +0.06(+0.39%) |
Mar 24, 2011 | 15.37 | 15.74 | 15.33 | 15.55 | 794,591 | +0.28(+1.80%) |
Mar 23, 2011 | 15.01 | 15.35 | 14.91 | 15.28 | 1,281,259 | +0.19(+1.23%) |
Mar 22, 2011 | 15.25 | 15.36 | 15.00 | 15.09 | 588,795 | -0.09(-0.59%) |
Mar 21, 2011 | 15.31 | 15.46 | 15.12 | 15.18 | 922,664 | +0.12(+0.80%) |
Mar 18, 2011 | 15.17 | 15.20 | 14.77 | 15.06 | 1,152,051 | +0.10(+0.67%) |
Mar 17, 2011 | 15.24 | 15.39 | 14.89 | 14.96 | 1,294,457 | +0.00(+0.00%) |
Mar 16, 2011 | 15.20 | 15.41 | 14.70 | 14.96 | 1,841,992 | -0.29(-1.90%) |
Mar 15, 2011 | 14.98 | 15.38 | 14.80 | 15.25 | 945,201 | -0.20(-1.29%) |
Mar 14, 2011 | 15.25 | 15.54 | 15.00 | 15.45 | 1,134,909 | +0.01(+0.06%) |
Mar 11, 2011 | 15.20 | 15.56 | 15.16 | 15.44 | 769,786 | +0.07(+0.46%) |
Mar 10, 2011 | 15.25 | 15.57 | 15.01 | 15.37 | 1,529,852 | -0.19(-1.22%) |
Mar 09, 2011 | 15.80 | 15.83 | 15.45 | 15.56 | 1,338,218 | -0.24(-1.50%) |
Mar 08, 2011 | 15.61 | 16.08 | 15.36 | 15.80 | 1,777,868 | +0.13(+0.81%) |
Mar 07, 2011 | 16.07 | 16.30 | 15.50 | 15.67 | 1,434,039 | -0.38(-2.37%) |
Mar 04, 2011 | 16.10 | 16.19 | 15.86 | 16.05 | 1,170,018 | -0.09(-0.56%) |
Mar 03, 2011 | 16.01 | 16.27 | 15.96 | 16.14 | 1,528,520 | +0.26(+1.64%) |
Mar 02, 2011 | 15.87 | 16.03 | 15.69 | 15.88 | 1,060,036 | -0.03(-0.19%) |
Mar 01, 2011 | 16.17 | 16.24 | 15.63 | 15.91 | 1,634,629 | -0.16(-1.00%) |
Feb 28, 2011 | 16.32 | 16.37 | 15.76 | 16.07 | 1,064,430 | -0.17(-1.05%) |
Feb 25, 2011 | 15.90 | 16.35 | 15.84 | 16.24 | 1,676,766 | +0.55(+3.51%) |
Feb 24, 2011 | 15.51 | 15.95 | 15.33 | 15.69 | 2,076,139 | +0.16(+1.03%) |
Feb 23, 2011 | 15.96 | 16.14 | 15.30 | 15.53 | 3,003,992 | -0.39(-2.45%) |
Feb 22, 2011 | 16.08 | 16.19 | 15.49 | 15.92 | 1,802,158 | -0.36(-2.21%) |
Feb 18, 2011 | 16.42 | 16.44 | 16.11 | 16.28 | 1,833,115 | -0.06(-0.37%) |
Feb 17, 2011 | 16.62 | 16.71 | 16.32 | 16.34 | 2,497,089 | -0.25(-1.51%) |
Feb 16, 2011 | 16.15 | 16.75 | 16.06 | 16.59 | 2,660,831 | +0.59(+3.69%) |
Feb 15, 2011 | 15.97 | 16.16 | 15.85 | 16.00 | 1,371,398 | +0.03(+0.19%) |
Feb 14, 2011 | 15.86 | 16.27 | 15.71 | 15.97 | 2,841,779 | +0.15(+0.95%) |
Feb 11, 2011 | 15.40 | 15.94 | 15.00 | 15.82 | 3,125,108 | +0.40(+2.59%) |
Feb 10, 2011 | 14.63 | 15.51 | 14.60 | 15.42 | 3,283,524 | +0.66(+4.47%) |
Feb 09, 2011 | 15.49 | 15.50 | 14.75 | 14.76 | 6,668,040 | +0.22(+1.51%) |
Feb 08, 2011 | 14.36 | 14.54 | 14.11 | 14.54 | 3,982,709 | +0.18(+1.29%) |
Feb 07, 2011 | 14.10 | 14.40 | 14.09 | 14.36 | 1,713,332 | +0.24(+1.66%) |
Feb 04, 2011 | 14.08 | 14.22 | 13.79 | 14.12 | 2,211,168 | -0.01(-0.05%) |
Feb 03, 2011 | 13.74 | 14.31 | 13.50 | 14.13 | 3,799,086 | +0.30(+2.17%) |
Feb 02, 2011 | 13.16 | 13.92 | 13.16 | 13.83 | 3,462,964 | +0.71(+5.39%) |
Feb 01, 2011 | 12.65 | 13.27 | 12.60 | 13.12 | 2,038,533 | +0.64(+5.17%) |
Jan 31, 2011 | 12.43 | 12.59 | 12.31 | 12.47 | 1,124,230 | +0.06(+0.52%) |
Jan 28, 2011 | 12.79 | 12.88 | 12.21 | 12.41 | 2,694,651 | -0.41(-3.20%) |
Jan 27, 2011 | 12.68 | 12.92 | 12.54 | 12.82 | 1,966,217 | +0.42(+3.35%) |
Jan 26, 2011 | 12.26 | 12.42 | 12.08 | 12.40 | 1,190,151 | +0.19(+1.56%) |
Jan 25, 2011 | 12.17 | 12.29 | 12.04 | 12.21 | 886,600 | -0.06(-0.53%) |
Jan 24, 2011 | 12.11 | 12.30 | 12.04 | 12.28 | 903,814 | +0.13(+1.07%) |
Jan 21, 2011 | 12.50 | 12.54 | 12.06 | 12.15 | 1,692,026 | -0.29(-2.33%) |
Jan 20, 2011 | 12.72 | 12.74 | 12.30 | 12.44 | 1,809,903 | -0.31(-2.43%) |
Jan 19, 2011 | 12.97 | 12.99 | 12.67 | 12.75 | 1,988,365 | -0.20(-1.54%) |
Jan 18, 2011 | 12.92 | 13.08 | 12.77 | 12.95 | 1,510,430 | -0.08(-0.61%) |
Jan 14, 2011 | 13.00 | 13.12 | 12.86 | 13.03 | 1,461,407 | -0.12(-0.91%) |
Jan 13, 2011 | 12.70 | 13.21 | 12.68 | 13.15 | 1,817,890 | +0.40(+3.14%) |
Jan 12, 2011 | 12.88 | 12.92 | 12.66 | 12.75 | 689,239 | -0.06(-0.47%) |
Jan 11, 2011 | 12.82 | 12.97 | 12.70 | 12.81 | 1,352,197 | +0.03(+0.23%) |
Jan 10, 2011 | 12.59 | 12.90 | 12.55 | 12.78 | 1,533,179 | +0.23(+1.81%) |
Jan 07, 2011 | 12.27 | 12.66 | 12.12 | 12.55 | 1,542,009 | +0.27(+2.22%) |
Jan 06, 2011 | 12.37 | 12.48 | 12.21 | 12.28 | 1,050,225 | -0.13(-1.05%) |
Jan 05, 2011 | 12.31 | 12.52 | 12.31 | 12.41 | 1,312,370 | +0.03(+0.24%) |
Jan 04, 2011 | 12.46 | 12.53 | 12.20 | 12.38 | 1,453,394 | +0.01(+0.08%) |
Jan 03, 2011 | 12.32 | 12.60 | 12.26 | 12.37 | 1,560,833 | +0.10(+0.86%) |
Dec 31, 2010 | 12.21 | 12.34 | 12.00 | 12.27 | 1,204,002 | -0.01(-0.12%) |
Dec 30, 2010 | 12.20 | 12.43 | 12.16 | 12.28 | 1,034,650 | +0.03(+0.24%) |
Dec 29, 2010 | 12.38 | 12.38 | 12.17 | 12.25 | 1,227,020 | -0.14(-1.13%) |
Dec 28, 2010 | 12.50 | 12.59 | 12.25 | 12.39 | 1,178,283 | -0.06(-0.48%) |
Dec 27, 2010 | 12.35 | 12.51 | 12.18 | 12.45 | 940,344 | +0.04(+0.32%) |
Dec 23, 2010 | 12.54 | 12.55 | 12.37 | 12.41 | 700,482 | -0.16(-1.27%) |
Dec 22, 2010 | 12.49 | 12.58 | 12.41 | 12.57 | 1,261,685 | +0.01(+0.08%) |
Dec 21, 2010 | 12.69 | 12.82 | 12.54 | 12.56 | 1,909,441 | -0.29(-2.26%) |
Dec 20, 2010 | 13.13 | 13.27 | 12.63 | 12.85 | 2,351,342 | -0.08(-0.62%) |
Dec 17, 2010 | 12.86 | 13.62 | 12.73 | 12.93 | 11,051,854 | +0.99(+8.29%) |
Dec 16, 2010 | 11.98 | 12.08 | 11.88 | 11.94 | 5,210,076 | -0.06(-0.50%) |
Dec 15, 2010 | 11.98 | 12.11 | 11.85 | 12.00 | 2,888,154 | -0.06(-0.50%) |
Dec 14, 2010 | 11.90 | 12.12 | 11.82 | 12.06 | 1,743,679 | +0.14(+1.17%) |
Dec 13, 2010 | 12.39 | 12.39 | 11.88 | 11.92 | 1,374,342 | -0.41(-3.33%) |
Dec 10, 2010 | 12.07 | 12.39 | 11.94 | 12.33 | 1,140,743 | +0.28(+2.32%) |
Dec 09, 2010 | 12.12 | 12.32 | 11.99 | 12.05 | 1,256,672 | -0.02(-0.17%) |
Dec 08, 2010 | 12.00 | 12.15 | 11.86 | 12.07 | 611,903 | +0.07(+0.58%) |
Dec 07, 2010 | 12.17 | 12.18 | 11.79 | 12.00 | 1,234,717 | -0.04(-0.33%) |
Dec 06, 2010 | 11.96 | 12.07 | 11.79 | 12.04 | 1,033,487 | +0.05(+0.42%) |
Dec 03, 2010 | 11.45 | 12.15 | 11.35 | 11.99 | 2,060,266 | +0.52(+4.53%) |
Dec 02, 2010 | 11.41 | 11.54 | 11.28 | 11.47 | 710,796 | +0.10(+0.88%) |