Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.112 | 8.141 | 7.868 | 7.995 | 6,623,863 | -0.08(-0.97%) |
Jan 30, 2012 | 7.887 | 8.151 | 7.809 | 8.073 | 7,581,970 | +0.08(+0.98%) |
Jan 27, 2012 | 7.829 | 8.024 | 7.585 | 7.995 | 11,278,940 | +0.20(+2.50%) |
Jan 26, 2012 | 8.336 | 8.492 | 7.672 | 7.799 | 34,941,736 | -1.34(-14.64%) |
Jan 25, 2012 | 9.293 | 9.322 | 8.883 | 9.137 | 8,858,116 | -0.18(-1.94%) |
Jan 24, 2012 | 9.273 | 9.366 | 9.176 | 9.317 | 3,797,454 | -0.07(-0.78%) |
Jan 23, 2012 | 9.429 | 9.566 | 9.273 | 9.390 | 3,421,688 | -0.04(-0.41%) |
Jan 20, 2012 | 9.342 | 9.498 | 9.273 | 9.429 | 3,720,401 | +0.04(+0.42%) |
Jan 19, 2012 | 9.224 | 9.468 | 9.171 | 9.390 | 6,274,033 | +0.25(+2.78%) |
Jan 18, 2012 | 8.951 | 9.224 | 8.912 | 9.137 | 4,950,730 | +0.16(+1.74%) |
Jan 17, 2012 | 8.756 | 8.990 | 8.746 | 8.980 | 5,921,350 | -0.04(-0.43%) |
Jan 13, 2012 | 8.883 | 9.068 | 8.805 | 9.019 | 7,318,874 | -0.01(-0.11%) |
Jan 12, 2012 | 8.844 | 9.112 | 8.707 | 9.029 | 5,861,638 | +0.22(+2.55%) |
Jan 11, 2012 | 8.580 | 8.844 | 8.531 | 8.805 | 6,146,212 | +0.14(+1.58%) |
Jan 10, 2012 | 8.424 | 8.766 | 8.419 | 8.668 | 6,979,329 | +0.37(+4.47%) |
Jan 09, 2012 | 8.307 | 8.356 | 8.200 | 8.297 | 3,008,993 | +0.02(+0.24%) |
Jan 06, 2012 | 8.365 | 8.424 | 8.209 | 8.278 | 3,385,768 | -0.10(-1.17%) |
Jan 05, 2012 | 8.141 | 8.434 | 8.034 | 8.375 | 5,422,483 | +0.16(+1.90%) |
Jan 04, 2012 | 8.219 | 8.229 | 8.014 | 8.219 | 4,710,106 | +0.45(+5.78%) |
Dec 30, 2011 | 7.770 | 7.829 | 7.721 | 7.770 | 4,519,068 | -0.01(-0.13%) |
Dec 29, 2011 | 7.594 | 7.799 | 7.546 | 7.780 | 6,273,644 | +0.24(+3.24%) |
Dec 28, 2011 | 7.604 | 7.653 | 7.428 | 7.536 | 5,160,653 | -0.03(-0.39%) |
Dec 27, 2011 | 7.721 | 7.780 | 7.555 | 7.565 | 6,437,341 | -0.20(-2.52%) |
Dec 23, 2011 | 7.819 | 7.848 | 7.711 | 7.760 | 4,044,030 | +0.04(+0.51%) |
Dec 21, 2011 | 7.663 | 7.780 | 7.545 | 7.721 | 6,369,116 | +0.02(+0.32%) |
Dec 20, 2011 | 7.487 | 7.790 | 7.448 | 7.697 | 10,170,265 | +0.39(+5.27%) |
Dec 19, 2011 | 7.536 | 7.653 | 7.243 | 7.311 | 7,678,730 | -0.22(-2.98%) |
Dec 16, 2011 | 7.731 | 7.809 | 7.409 | 7.536 | 10,551,434 | -0.18(-2.28%) |
Dec 15, 2011 | 7.965 | 7.995 | 7.663 | 7.711 | 10,551,417 | -0.22(-2.83%) |
Dec 14, 2011 | 8.219 | 8.287 | 7.780 | 7.936 | 14,261,044 | -0.44(-5.24%) |
Dec 13, 2011 | 8.531 | 8.629 | 8.239 | 8.375 | 8,547,531 | -0.10(-1.15%) |
Dec 12, 2011 | 8.512 | 8.575 | 8.365 | 8.473 | 3,995,089 | -0.22(-2.58%) |
Dec 09, 2011 | 8.541 | 8.775 | 8.492 | 8.697 | 4,844,130 | +0.21(+2.53%) |
Dec 08, 2011 | 8.834 | 8.893 | 8.424 | 8.483 | 6,498,607 | -0.48(-5.34%) |
Dec 07, 2011 | 8.824 | 9.000 | 8.658 | 8.961 | 5,773,645 | +0.03(+0.33%) |
Dec 06, 2011 | 9.117 | 9.283 | 8.883 | 8.932 | 5,338,764 | -0.20(-2.14%) |
Dec 05, 2011 | 9.029 | 9.176 | 8.922 | 9.127 | 6,957,649 | +0.27(+3.09%) |
Dec 02, 2011 | 8.854 | 8.961 | 8.736 | 8.854 | 6,859,252 | +0.17(+1.91%) |
Dec 01, 2011 | 8.883 | 8.927 | 8.561 | 8.688 | 7,542,736 | -0.27(-3.05%) |
Nov 30, 2011 | 8.912 | 8.990 | 8.707 | 8.961 | 12,260,417 | +0.47(+5.52%) |
Nov 29, 2011 | 8.375 | 8.561 | 8.219 | 8.492 | 9,413,874 | +0.12(+1.40%) |
Nov 28, 2011 | 8.219 | 8.483 | 8.190 | 8.375 | 7,920,127 | +0.43(+5.41%) |
Nov 25, 2011 | 7.858 | 8.063 | 7.838 | 7.946 | 2,820,861 | +0.10(+1.24%) |
Nov 23, 2011 | 7.995 | 8.004 | 7.809 | 7.848 | 5,286,665 | -0.21(-2.66%) |
Nov 22, 2011 | 8.229 | 8.356 | 8.034 | 8.063 | 6,757,105 | -0.14(-1.67%) |
Nov 21, 2011 | 7.985 | 8.297 | 7.868 | 8.200 | 10,897,310 | +0.17(+2.07%) |
Nov 18, 2011 | 8.043 | 8.151 | 7.965 | 8.034 | 6,547,220 | +0.05(+0.61%) |
Nov 17, 2011 | 8.160 | 8.229 | 7.897 | 7.985 | 10,843,178 | -0.20(-2.50%) |
Nov 16, 2011 | 8.365 | 8.424 | 8.131 | 8.190 | 11,546,697 | -0.31(-3.67%) |
Nov 15, 2011 | 8.561 | 8.688 | 8.346 | 8.502 | 9,453,894 | -0.11(-1.25%) |
Nov 14, 2011 | 8.814 | 8.834 | 8.541 | 8.609 | 9,240,592 | -0.26(-2.97%) |
Nov 11, 2011 | 8.873 | 8.990 | 8.756 | 8.873 | 26,895,126 | -0.38(-4.11%) |
Nov 10, 2011 | 9.849 | 9.947 | 9.146 | 9.254 | 13,191,864 | -0.33(-3.46%) |
Nov 09, 2011 | 10.20 | 10.22 | 9.508 | 9.586 | 9,539,939 | -1.00(-9.41%) |
Nov 08, 2011 | 10.47 | 10.61 | 10.30 | 10.58 | 5,354,519 | +0.21(+1.98%) |
Nov 07, 2011 | 10.32 | 10.43 | 10.02 | 10.38 | 3,160,156 | +0.06(+0.57%) |
Nov 04, 2011 | 10.24 | 10.44 | 10.01 | 10.32 | 3,074,700 | -0.08(-0.75%) |
Nov 03, 2011 | 10.27 | 10.45 | 9.791 | 10.40 | 4,930,742 | +0.31(+3.10%) |
Nov 02, 2011 | 9.986 | 10.22 | 9.791 | 10.08 | 4,945,194 | +0.34(+3.51%) |
Nov 01, 2011 | 9.937 | 10.08 | 9.722 | 9.742 | 9,184,118 | -0.85(-8.02%) |
Oct 31, 2011 | 10.98 | 11.01 | 10.59 | 10.59 | 6,661,546 | -0.76(-6.71%) |
Oct 28, 2011 | 11.01 | 11.41 | 10.82 | 11.35 | 6,751,499 | +0.21(+1.93%) |
Oct 27, 2011 | 10.91 | 11.23 | 10.69 | 11.14 | 8,742,676 | +0.74(+7.14%) |
Oct 26, 2011 | 10.18 | 10.47 | 9.859 | 10.40 | 5,157,705 | +0.35(+3.50%) |
Oct 25, 2011 | 10.17 | 10.21 | 9.859 | 10.04 | 6,877,083 | -0.28(-2.74%) |
Oct 24, 2011 | 9.800 | 10.53 | 9.761 | 10.33 | 8,579,207 | +0.56(+5.69%) |
Oct 21, 2011 | 9.449 | 9.810 | 9.420 | 9.771 | 8,218,008 | +0.42(+4.49%) |
Oct 20, 2011 | 9.234 | 9.390 | 8.883 | 9.351 | 7,516,140 | +0.18(+1.91%) |
Oct 19, 2011 | 9.439 | 9.605 | 9.176 | 9.176 | 6,705,816 | -0.24(-2.59%) |
Oct 18, 2011 | 9.205 | 9.454 | 8.873 | 9.420 | 10,254,093 | +0.33(+3.65%) |
Oct 17, 2011 | 9.478 | 9.483 | 9.049 | 9.088 | 5,299,906 | -0.48(-5.00%) |
Oct 14, 2011 | 9.605 | 9.742 | 9.371 | 9.566 | 4,529,832 | +0.09(+0.93%) |
Oct 13, 2011 | 9.459 | 9.556 | 9.039 | 9.478 | 6,390,937 | -0.11(-1.12%) |
Oct 12, 2011 | 9.185 | 9.898 | 9.078 | 9.586 | 8,038,091 | +0.55(+6.05%) |
Oct 11, 2011 | 8.961 | 9.215 | 8.824 | 9.039 | 4,208,032 | -0.11(-1.17%) |
Oct 10, 2011 | 8.824 | 9.146 | 8.775 | 9.146 | 5,416,053 | +0.63(+7.45%) |
Oct 07, 2011 | 9.234 | 9.263 | 8.395 | 8.512 | 11,602,453 | -0.14(-1.58%) |
Oct 06, 2011 | 8.541 | 8.668 | 8.073 | 8.649 | 10,515,726 | +0.37(+4.48%) |
Oct 05, 2011 | 8.229 | 8.444 | 7.985 | 8.278 | 9,977,779 | +0.06(+0.71%) |
Oct 04, 2011 | 7.955 | 8.239 | 7.555 | 8.219 | 10,943,449 | +0.06(+0.72%) |
Oct 03, 2011 | 8.795 | 9.058 | 8.160 | 8.160 | 6,913,551 | -0.73(-8.23%) |
Sep 30, 2011 | 9.117 | 9.234 | 8.854 | 8.893 | 7,523,771 | -0.44(-4.71%) |
Sep 29, 2011 | 9.371 | 9.508 | 8.990 | 9.332 | 5,074,052 | +0.15(+1.59%) |
Sep 28, 2011 | 9.673 | 9.703 | 9.176 | 9.185 | 5,230,022 | -0.50(-5.14%) |
Sep 27, 2011 | 9.722 | 10.10 | 9.615 | 9.683 | 6,228,230 | +0.19(+1.95%) |
Sep 26, 2011 | 9.664 | 9.761 | 9.215 | 9.498 | 8,579,381 | +0.01(+0.10%) |
Sep 23, 2011 | 9.342 | 9.713 | 9.195 | 9.488 | 5,175,270 | +0.11(+1.14%) |
Sep 22, 2011 | 9.761 | 9.908 | 9.176 | 9.381 | 8,838,740 | -0.62(-6.24%) |
Sep 21, 2011 | 10.51 | 10.70 | 9.996 | 10.01 | 5,004,663 | -0.44(-4.21%) |
Sep 20, 2011 | 10.86 | 10.87 | 10.43 | 10.44 | 4,454,950 | -0.28(-2.64%) |
Sep 19, 2011 | 11.07 | 11.10 | 10.64 | 10.73 | 4,482,120 | -0.62(-5.50%) |
Sep 16, 2011 | 11.23 | 11.37 | 11.01 | 11.35 | 4,512,616 | +0.19(+1.66%) |
Sep 15, 2011 | 11.10 | 11.19 | 10.85 | 11.17 | 4,406,495 | +0.21(+1.96%) |
Sep 14, 2011 | 10.80 | 11.12 | 10.43 | 10.95 | 4,876,925 | +0.26(+2.47%) |
Sep 13, 2011 | 10.50 | 10.75 | 10.32 | 10.69 | 4,327,020 | +0.21(+1.96%) |
Sep 12, 2011 | 10.25 | 10.59 | 10.14 | 10.48 | 5,940,066 | +0.00(+0.00%) |
Sep 09, 2011 | 10.80 | 10.95 | 10.42 | 10.48 | 5,171,258 | -0.52(-4.70%) |
Sep 08, 2011 | 11.12 | 11.37 | 10.89 | 11.00 | 5,262,447 | -0.31(-2.76%) |
Sep 07, 2011 | 11.17 | 11.61 | 11.09 | 11.31 | 11,781,914 | +0.39(+3.58%) |
Sep 06, 2011 | 10.77 | 10.99 | 10.61 | 10.92 | 6,889,598 | -0.21(-1.84%) |
Sep 02, 2011 | 11.39 | 11.50 | 10.97 | 11.13 | 7,713,769 | -0.67(-5.71%) |
Sep 01, 2011 | 12.06 | 12.10 | 11.73 | 11.80 | 9,077,547 | -0.26(-2.18%) |
Aug 31, 2011 | 11.35 | 12.15 | 11.29 | 12.06 | 11,553,892 | +0.83(+7.38%) |
Aug 30, 2011 | 11.03 | 11.40 | 10.81 | 11.24 | 6,118,703 | +0.09(+0.79%) |
Aug 29, 2011 | 10.81 | 11.16 | 10.74 | 11.15 | 5,998,951 | +0.59(+5.55%) |
Aug 26, 2011 | 10.30 | 10.72 | 10.05 | 10.56 | 5,476,267 | +0.16(+1.50%) |
Aug 25, 2011 | 11.02 | 11.15 | 10.26 | 10.41 | 7,177,952 | -0.21(-2.02%) |
Aug 24, 2011 | 10.20 | 10.69 | 10.17 | 10.62 | 5,996,728 | +0.36(+3.52%) |
Aug 23, 2011 | 9.898 | 10.26 | 9.664 | 10.26 | 9,298,303 | +0.40(+4.06%) |
Aug 22, 2011 | 10.45 | 10.63 | 9.800 | 9.859 | 7,599,400 | -0.30(-2.98%) |
Aug 19, 2011 | 10.40 | 10.91 | 10.14 | 10.16 | 6,675,807 | -0.44(-4.14%) |
Aug 18, 2011 | 11.04 | 11.05 | 10.51 | 10.60 | 6,879,112 | -0.85(-7.42%) |
Aug 17, 2011 | 11.47 | 11.61 | 11.33 | 11.45 | 4,371,470 | +0.03(+0.30%) |
Aug 16, 2011 | 11.32 | 11.63 | 11.23 | 11.42 | 5,096,144 | -0.07(-0.64%) |
Aug 15, 2011 | 11.23 | 11.61 | 11.10 | 11.49 | 6,646,057 | +0.37(+3.34%) |
Aug 12, 2011 | 11.61 | 11.71 | 10.95 | 11.12 | 8,846,434 | -0.29(-2.57%) |
Aug 11, 2011 | 10.74 | 11.63 | 10.58 | 11.41 | 11,233,807 | +1.01(+9.66%) |
Aug 10, 2011 | 11.21 | 11.21 | 10.38 | 10.41 | 16,139,921 | -1.12(-9.74%) |
Aug 09, 2011 | 11.14 | 11.53 | 10.46 | 11.53 | 15,015,854 | +0.86(+8.05%) |
Aug 08, 2011 | 11.67 | 11.88 | 10.23 | 10.67 | 18,017,730 | -1.62(-13.19%) |
Aug 05, 2011 | 13.11 | 13.42 | 11.82 | 12.29 | 15,751,732 | -0.55(-4.26%) |
Aug 04, 2011 | 14.27 | 14.32 | 12.83 | 12.84 | 13,075,032 | -1.65(-11.39%) |
Aug 03, 2011 | 14.23 | 14.52 | 13.75 | 14.49 | 10,218,008 | +0.29(+2.06%) |
Aug 02, 2011 | 14.95 | 15.09 | 14.18 | 14.19 | 10,786,163 | -0.90(-5.95%) |
Aug 01, 2011 | 15.60 | 15.81 | 14.92 | 15.09 | 9,698,549 | -0.41(-2.64%) |
Jul 29, 2011 | 15.08 | 15.77 | 15.00 | 15.50 | 9,130,648 | +0.18(+1.15%) |
Jul 28, 2011 | 15.19 | 15.61 | 15.19 | 15.33 | 7,008,557 | +0.20(+1.32%) |
Jul 27, 2011 | 15.72 | 15.86 | 15.09 | 15.13 | 13,902,491 | -0.73(-4.59%) |
Jul 26, 2011 | 16.10 | 16.13 | 15.74 | 15.85 | 8,071,619 | -0.27(-1.69%) |
Jul 25, 2011 | 15.88 | 16.26 | 15.40 | 16.13 | 16,139,765 | +0.86(+5.63%) |
Jul 22, 2011 | 15.02 | 15.42 | 14.75 | 15.27 | 11,168,923 | +0.20(+1.30%) |
Jul 21, 2011 | 14.40 | 15.07 | 14.40 | 15.07 | 16,539,142 | +0.70(+4.89%) |
Jul 20, 2011 | 14.38 | 14.87 | 14.22 | 14.37 | 33,427,798 | +1.73(+13.67%) |
Jul 19, 2011 | 12.18 | 12.70 | 12.13 | 12.64 | 10,392,665 | +0.46(+3.77%) |
Jul 18, 2011 | 12.49 | 12.64 | 12.06 | 12.18 | 4,732,308 | -0.42(-3.33%) |
Jul 15, 2011 | 12.70 | 12.81 | 12.46 | 12.60 | 2,884,445 | -0.05(-0.39%) |
Jul 14, 2011 | 12.93 | 13.06 | 12.63 | 12.65 | 2,504,061 | -0.22(-1.74%) |
Jul 13, 2011 | 12.98 | 13.22 | 12.84 | 12.88 | 4,040,666 | -0.06(-0.45%) |
Jul 12, 2011 | 12.74 | 13.06 | 12.74 | 12.93 | 4,410,434 | +0.18(+1.38%) |
Jul 11, 2011 | 13.29 | 13.35 | 12.67 | 12.76 | 7,726,524 | -0.71(-5.29%) |
Jul 08, 2011 | 13.62 | 13.63 | 13.39 | 13.47 | 3,282,915 | -0.35(-2.54%) |
Jul 07, 2011 | 13.78 | 13.90 | 13.68 | 13.82 | 2,727,851 | +0.20(+1.43%) |
Jul 06, 2011 | 13.70 | 13.86 | 13.56 | 13.63 | 3,621,686 | -0.28(-2.04%) |
Jul 05, 2011 | 14.08 | 14.10 | 13.89 | 13.91 | 2,963,928 | -0.20(-1.38%) |
Jul 01, 2011 | 13.52 | 14.18 | 13.41 | 14.11 | 4,330,521 | +0.63(+4.71%) |
Jun 30, 2011 | 13.50 | 13.61 | 13.38 | 13.47 | 3,782,828 | -0.02(-0.14%) |
Jun 29, 2011 | 13.45 | 13.65 | 13.37 | 13.49 | 4,142,416 | +0.10(+0.73%) |
Jun 28, 2011 | 13.17 | 13.43 | 13.02 | 13.39 | 4,978,653 | +0.32(+2.46%) |
Jun 27, 2011 | 13.11 | 13.22 | 12.91 | 13.07 | 3,952,407 | +0.01(+0.08%) |
Jun 24, 2011 | 13.36 | 13.36 | 12.98 | 13.06 | 4,849,929 | -0.17(-1.26%) |
Jun 23, 2011 | 13.20 | 13.30 | 12.91 | 13.23 | 4,740,838 | -0.15(-1.09%) |
Jun 22, 2011 | 13.56 | 13.73 | 13.36 | 13.37 | 2,842,131 | -0.29(-2.14%) |
Jun 21, 2011 | 13.52 | 13.76 | 13.44 | 13.67 | 3,626,199 | +0.21(+1.60%) |
Jun 20, 2011 | 13.41 | 13.55 | 13.28 | 13.45 | 3,537,041 | +0.06(+0.44%) |
Jun 17, 2011 | 13.50 | 13.56 | 13.26 | 13.39 | 6,056,585 | +0.13(+0.96%) |
Jun 16, 2011 | 13.20 | 13.45 | 13.05 | 13.27 | 5,067,375 | +0.06(+0.44%) |
Jun 15, 2011 | 13.58 | 13.58 | 13.13 | 13.21 | 3,510,520 | -0.52(-3.77%) |
Jun 14, 2011 | 13.49 | 13.90 | 13.33 | 13.72 | 4,204,113 | +0.45(+3.38%) |
Jun 13, 2011 | 13.37 | 13.43 | 13.04 | 13.28 | 5,921,514 | -0.06(-0.44%) |
Jun 10, 2011 | 13.81 | 13.81 | 13.23 | 13.33 | 7,351,631 | -0.56(-4.01%) |
Jun 09, 2011 | 13.75 | 13.94 | 13.61 | 13.89 | 4,545,460 | +0.20(+1.50%) |
Jun 08, 2011 | 13.66 | 13.76 | 13.58 | 13.69 | 4,992,867 | +0.01(+0.07%) |
Jun 07, 2011 | 13.80 | 13.84 | 13.65 | 13.68 | 2,852,559 | -0.01(-0.07%) |
Jun 06, 2011 | 14.06 | 14.24 | 13.63 | 13.69 | 4,790,098 | -0.46(-3.24%) |
Jun 03, 2011 | 14.18 | 14.32 | 14.12 | 14.14 | 2,824,098 | -0.65(-4.42%) |
May 24, 2011 | 14.84 | 14.93 | 14.67 | 14.80 | 1,894,875 | -0.02(-0.13%) |
May 23, 2011 | 15.11 | 15.16 | 14.81 | 14.82 | 2,678,636 | -0.41(-2.69%) |
May 20, 2011 | 15.49 | 15.53 | 15.22 | 15.23 | 2,800,823 | -0.29(-1.89%) |
May 19, 2011 | 15.56 | 15.62 | 15.37 | 15.52 | 3,496,457 | +0.01(+0.06%) |
May 18, 2011 | 15.28 | 15.64 | 15.18 | 15.51 | 6,395,811 | +0.24(+1.60%) |
May 17, 2011 | 15.42 | 15.48 | 15.13 | 15.27 | 3,438,391 | -0.20(-1.26%) |
May 16, 2011 | 15.60 | 15.76 | 15.41 | 15.46 | 3,223,312 | -0.21(-1.37%) |
May 13, 2011 | 15.88 | 15.96 | 15.60 | 15.68 | 2,379,569 | -0.23(-1.47%) |
May 12, 2011 | 15.86 | 15.96 | 15.67 | 15.91 | 2,523,481 | -0.03(-0.18%) |
May 11, 2011 | 16.10 | 16.11 | 15.84 | 15.94 | 3,814,619 | -0.07(-0.43%) |
May 10, 2011 | 15.77 | 16.05 | 15.77 | 16.01 | 3,310,126 | +0.26(+1.67%) |
May 09, 2011 | 15.88 | 15.88 | 15.63 | 15.74 | 2,562,546 | +0.21(+1.32%) |
May 06, 2011 | 15.66 | 15.85 | 15.51 | 15.54 | 2,894,006 | +0.05(+0.35%) |
May 05, 2011 | 15.53 | 15.66 | 15.29 | 15.49 | 6,359,032 | -0.17(-1.09%) |
May 04, 2011 | 16.03 | 16.06 | 15.49 | 15.66 | 8,384,634 | -0.37(-2.31%) |
May 03, 2011 | 16.00 | 16.14 | 15.91 | 16.03 | 6,250,012 | +0.03(+0.17%) |
May 02, 2011 | 15.94 | 16.01 | 15.74 | 16.00 | 4,995,129 | +0.15(+0.94%) |
Apr 29, 2011 | 15.86 | 15.88 | 15.66 | 15.85 | 3,662,810 | -0.01(-0.06%) |
Apr 28, 2011 | 15.82 | 15.91 | 15.58 | 15.86 | 4,533,523 | -0.05(-0.31%) |
Apr 27, 2011 | 15.82 | 15.95 | 15.64 | 15.91 | 12,787,815 | +0.15(+0.93%) |
Apr 26, 2011 | 15.87 | 16.05 | 15.72 | 15.76 | 17,711,300 | -0.63(-3.87%) |
Apr 25, 2011 | 16.12 | 16.43 | 16.01 | 16.40 | 6,190,698 | +0.32(+2.00%) |
Apr 21, 2011 | 15.91 | 16.16 | 15.91 | 16.08 | 7,060,570 | +0.54(+3.45%) |
Apr 20, 2011 | 15.59 | 15.69 | 15.46 | 15.54 | 2,939,636 | +0.18(+1.14%) |
Apr 19, 2011 | 15.34 | 15.50 | 15.33 | 15.36 | 3,910,093 | +0.04(+0.25%) |
Apr 18, 2011 | 15.34 | 15.39 | 14.99 | 15.33 | 3,607,101 | -0.11(-0.70%) |
Apr 15, 2011 | 15.33 | 15.46 | 15.25 | 15.43 | 1,626,100 | +0.14(+0.89%) |
Apr 14, 2011 | 15.33 | 15.33 | 15.06 | 15.30 | 1,376,262 | -0.02(-0.13%) |
Apr 13, 2011 | 15.50 | 15.59 | 15.25 | 15.32 | 2,432,800 | -0.11(-0.70%) |
Apr 12, 2011 | 15.46 | 15.51 | 15.29 | 15.42 | 1,393,119 | -0.09(-0.57%) |
Apr 11, 2011 | 15.65 | 15.71 | 15.48 | 15.51 | 1,160,049 | -0.12(-0.75%) |
Apr 08, 2011 | 15.72 | 15.81 | 15.52 | 15.63 | 2,814,936 | -0.01(-0.06%) |
Apr 07, 2011 | 15.79 | 16.03 | 15.64 | 15.64 | 2,327,938 | -0.21(-1.35%) |
Apr 06, 2011 | 15.63 | 15.94 | 15.61 | 15.85 | 2,076,695 | +0.27(+1.75%) |
Apr 05, 2011 | 15.46 | 15.62 | 15.35 | 15.58 | 1,465,806 | +0.11(+0.69%) |
Apr 04, 2011 | 15.50 | 15.61 | 15.42 | 15.47 | 2,224,445 | -0.09(-0.56%) |
Apr 01, 2011 | 15.39 | 15.66 | 15.33 | 15.56 | 2,481,846 | +0.30(+1.98%) |
Mar 31, 2011 | 15.07 | 15.27 | 15.00 | 15.26 | 2,461,653 | +0.18(+1.17%) |
Mar 30, 2011 | 15.13 | 15.15 | 14.96 | 15.08 | 5,184,722 | +0.01(+0.06%) |
Mar 29, 2011 | 15.26 | 15.28 | 14.93 | 15.07 | 3,990,728 | -0.20(-1.28%) |
Mar 28, 2011 | 15.48 | 15.57 | 15.26 | 15.27 | 1,958,077 | -0.16(-1.01%) |
Mar 25, 2011 | 15.74 | 15.74 | 15.38 | 15.42 | 2,165,534 | -0.29(-1.86%) |
Mar 24, 2011 | 15.64 | 15.75 | 15.36 | 15.72 | 2,708,491 | +0.14(+0.88%) |
Mar 23, 2011 | 15.19 | 15.66 | 14.93 | 15.58 | 4,746,688 | +0.31(+2.05%) |
Mar 22, 2011 | 15.05 | 15.31 | 15.02 | 15.27 | 2,994,807 | +0.17(+1.10%) |
Mar 21, 2011 | 15.04 | 15.22 | 14.89 | 15.10 | 2,957,193 | +0.35(+2.38%) |
Mar 18, 2011 | 14.72 | 14.86 | 14.59 | 14.75 | 5,719,188 | +0.24(+1.68%) |
Mar 17, 2011 | 14.71 | 14.81 | 14.37 | 14.51 | 4,229,466 | +0.00(+0.00%) |
Mar 16, 2011 | 14.64 | 15.13 | 14.41 | 14.51 | 11,161,920 | -0.21(-1.39%) |
Mar 15, 2011 | 14.45 | 14.78 | 14.25 | 14.71 | 5,281,037 | -0.12(-0.79%) |
Mar 14, 2011 | 14.98 | 15.11 | 14.70 | 14.83 | 2,941,751 | -0.30(-2.00%) |
Mar 11, 2011 | 14.93 | 15.27 | 14.87 | 15.13 | 3,178,192 | +0.15(+0.98%) |
Mar 10, 2011 | 15.21 | 15.29 | 14.95 | 14.98 | 3,223,375 | -0.42(-2.72%) |
Mar 09, 2011 | 15.38 | 15.53 | 15.14 | 15.40 | 2,632,350 | -0.04(-0.25%) |
Mar 08, 2011 | 15.15 | 15.46 | 15.04 | 15.44 | 2,649,561 | +0.36(+2.40%) |
Mar 07, 2011 | 15.38 | 15.42 | 14.91 | 15.08 | 2,752,257 | -0.27(-1.75%) |
Mar 04, 2011 | 15.50 | 15.58 | 15.22 | 15.35 | 2,992,642 | -0.20(-1.29%) |
Mar 03, 2011 | 15.38 | 15.63 | 15.37 | 15.55 | 3,091,526 | +0.34(+2.25%) |
Mar 02, 2011 | 15.26 | 15.52 | 15.09 | 15.21 | 2,941,459 | -0.05(-0.32%) |
Mar 01, 2011 | 15.62 | 15.67 | 15.24 | 15.26 | 5,389,665 | -0.34(-2.19%) |
Feb 28, 2011 | 15.62 | 15.66 | 15.42 | 15.60 | 4,017,420 | +0.09(+0.57%) |
Feb 25, 2011 | 15.62 | 15.72 | 15.51 | 15.51 | 6,123,997 | +0.04(+0.25%) |
Feb 24, 2011 | 15.50 | 15.71 | 15.24 | 15.47 | 26,615,386 | -0.78(-4.80%) |
Feb 23, 2011 | 16.52 | 16.69 | 16.15 | 16.25 | 4,380,901 | -0.26(-1.60%) |
Feb 22, 2011 | 17.09 | 17.17 | 16.41 | 16.52 | 3,184,610 | -0.79(-4.57%) |
Feb 18, 2011 | 17.39 | 17.51 | 17.26 | 17.31 | 2,317,224 | -0.14(-0.81%) |
Feb 17, 2011 | 17.40 | 17.50 | 17.31 | 17.45 | 1,376,293 | +0.00(+0.00%) |
Feb 16, 2011 | 17.53 | 17.70 | 17.38 | 17.45 | 2,557,463 | -0.00(-0.03%) |
Feb 15, 2011 | 17.38 | 17.47 | 17.29 | 17.45 | 2,107,165 | -0.07(-0.39%) |
Feb 14, 2011 | 17.42 | 17.55 | 17.29 | 17.52 | 1,488,258 | +0.06(+0.34%) |
Feb 11, 2011 | 17.14 | 17.57 | 17.12 | 17.46 | 2,759,679 | +0.21(+1.19%) |
Feb 10, 2011 | 17.06 | 17.29 | 17.03 | 17.26 | 1,934,248 | +0.02(+0.11%) |
Feb 09, 2011 | 17.10 | 17.25 | 16.98 | 17.24 | 2,090,552 | -0.03(-0.17%) |
Feb 08, 2011 | 17.23 | 17.28 | 16.97 | 17.27 | 2,239,536 | +0.14(+0.80%) |
Feb 07, 2011 | 16.77 | 17.36 | 16.71 | 17.13 | 3,410,184 | +0.37(+2.21%) |
Feb 04, 2011 | 16.62 | 16.84 | 16.43 | 16.76 | 2,090,102 | +0.12(+0.70%) |
Feb 03, 2011 | 16.77 | 16.77 | 16.40 | 16.64 | 3,684,050 | -0.14(-0.81%) |
Feb 02, 2011 | 16.71 | 16.93 | 16.64 | 16.78 | 2,618,499 | -0.01(-0.06%) |