Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.57 | 11.76 | 11.54 | 11.66 | 1,741,521 | -0.02(-0.14%) |
Dec 29, 2011 | 11.54 | 11.78 | 11.49 | 11.68 | 2,026,323 | +0.12(+1.01%) |
Dec 28, 2011 | 11.89 | 11.90 | 11.50 | 11.56 | 1,899,580 | -0.37(-3.07%) |
Dec 27, 2011 | 12.04 | 12.04 | 11.89 | 11.93 | 922,027 | -0.17(-1.38%) |
Dec 23, 2011 | 12.09 | 12.27 | 12.05 | 12.09 | 1,153,256 | +0.27(+2.25%) |
Dec 21, 2011 | 11.62 | 11.95 | 11.47 | 11.83 | 1,674,033 | +0.17(+1.50%) |
Dec 20, 2011 | 11.64 | 11.68 | 11.35 | 11.65 | 3,646,581 | +0.32(+2.79%) |
Dec 19, 2011 | 11.74 | 11.82 | 11.29 | 11.34 | 2,713,563 | -0.32(-2.78%) |
Dec 16, 2011 | 12.13 | 12.13 | 11.62 | 11.66 | 2,480,165 | -0.32(-2.71%) |
Dec 15, 2011 | 11.80 | 12.06 | 11.74 | 11.99 | 3,462,008 | +0.35(+3.00%) |
Dec 14, 2011 | 11.24 | 11.80 | 11.10 | 11.64 | 5,394,290 | +0.25(+2.19%) |
Dec 13, 2011 | 11.74 | 11.83 | 11.24 | 11.39 | 2,817,917 | -0.27(-2.35%) |
Dec 12, 2011 | 11.69 | 11.74 | 11.52 | 11.66 | 2,526,250 | -0.19(-1.62%) |
Dec 09, 2011 | 11.57 | 11.99 | 11.57 | 11.85 | 1,461,715 | +0.30(+2.59%) |
Dec 08, 2011 | 12.27 | 12.27 | 11.46 | 11.55 | 3,756,019 | -0.81(-6.53%) |
Dec 07, 2011 | 12.59 | 12.67 | 12.19 | 12.36 | 2,184,781 | +0.02(+0.20%) |
Dec 06, 2011 | 12.28 | 12.44 | 12.03 | 12.34 | 2,887,482 | +0.01(+0.07%) |
Dec 05, 2011 | 12.44 | 12.88 | 12.23 | 12.33 | 6,072,037 | +0.03(+0.27%) |
Dec 02, 2011 | 12.02 | 12.48 | 11.93 | 12.29 | 11,015,672 | +0.46(+3.87%) |
Dec 01, 2011 | 11.32 | 12.06 | 11.29 | 11.84 | 5,806,078 | +0.41(+3.57%) |
Nov 30, 2011 | 11.07 | 11.44 | 10.75 | 11.43 | 4,954,803 | +0.84(+7.94%) |
Nov 29, 2011 | 10.81 | 10.85 | 10.50 | 10.59 | 2,536,039 | -0.22(-2.00%) |
Nov 28, 2011 | 10.94 | 11.11 | 10.73 | 10.80 | 4,284,840 | +0.45(+4.34%) |
Nov 25, 2011 | 10.41 | 10.63 | 10.32 | 10.35 | 1,249,053 | -0.14(-1.35%) |
Nov 23, 2011 | 10.65 | 10.67 | 10.37 | 10.50 | 3,324,920 | -0.27(-2.47%) |
Nov 22, 2011 | 10.75 | 10.97 | 10.74 | 10.76 | 2,513,859 | -0.06(-0.54%) |
Nov 21, 2011 | 10.89 | 11.05 | 10.70 | 10.82 | 4,460,872 | -0.27(-2.48%) |
Nov 18, 2011 | 11.19 | 11.42 | 11.06 | 11.10 | 2,944,812 | +0.02(+0.15%) |
Nov 17, 2011 | 11.55 | 11.59 | 10.99 | 11.08 | 5,030,316 | -0.56(-4.79%) |
Nov 16, 2011 | 11.58 | 11.71 | 11.33 | 11.64 | 3,665,580 | -0.06(-0.50%) |
Nov 15, 2011 | 11.88 | 12.06 | 11.68 | 11.69 | 2,506,183 | -0.32(-2.63%) |
Nov 14, 2011 | 11.86 | 12.37 | 11.79 | 12.01 | 3,344,100 | +0.03(+0.28%) |
Nov 11, 2011 | 11.55 | 11.99 | 11.47 | 11.98 | 3,568,329 | +0.67(+5.89%) |
Nov 10, 2011 | 11.38 | 11.49 | 11.16 | 11.31 | 3,070,590 | +0.17(+1.49%) |
Nov 09, 2011 | 11.76 | 11.83 | 11.10 | 11.14 | 4,782,214 | -1.04(-8.54%) |
Nov 08, 2011 | 12.09 | 12.40 | 12.02 | 12.19 | 5,671,645 | +0.27(+2.23%) |
Nov 07, 2011 | 11.69 | 11.94 | 11.60 | 11.92 | 2,109,088 | +0.12(+1.06%) |
Nov 04, 2011 | 11.70 | 11.91 | 11.54 | 11.79 | 3,768,624 | -0.03(-0.21%) |
Nov 03, 2011 | 11.99 | 11.99 | 11.45 | 11.82 | 5,517,590 | +0.07(+0.64%) |
Nov 02, 2011 | 11.73 | 11.92 | 11.56 | 11.74 | 7,685,980 | +0.26(+2.25%) |
Nov 01, 2011 | 11.85 | 11.87 | 11.37 | 11.49 | 4,766,209 | -0.76(-6.19%) |
Oct 31, 2011 | 12.24 | 12.48 | 12.08 | 12.24 | 5,229,257 | -0.29(-2.32%) |
Oct 28, 2011 | 12.73 | 12.77 | 12.32 | 12.53 | 6,277,368 | -0.03(-0.26%) |
Oct 27, 2011 | 12.28 | 13.10 | 12.14 | 12.57 | 11,097,132 | +0.81(+6.87%) |
Oct 26, 2011 | 11.80 | 11.88 | 11.49 | 11.76 | 3,632,338 | +0.11(+0.93%) |
Oct 25, 2011 | 11.74 | 11.74 | 11.37 | 11.65 | 4,871,942 | -0.22(-1.82%) |
Oct 24, 2011 | 11.73 | 11.99 | 11.66 | 11.87 | 3,556,702 | +0.19(+1.64%) |
Oct 21, 2011 | 11.41 | 12.03 | 11.34 | 11.68 | 5,787,466 | +0.48(+4.31%) |
Oct 20, 2011 | 10.60 | 11.39 | 10.60 | 11.19 | 4,748,387 | +0.17(+1.59%) |
Oct 19, 2011 | 11.54 | 11.72 | 11.00 | 11.02 | 3,885,896 | -0.47(-4.13%) |
Oct 18, 2011 | 10.83 | 11.63 | 10.80 | 11.49 | 4,313,859 | +0.66(+6.07%) |
Oct 17, 2011 | 11.25 | 11.27 | 10.82 | 10.84 | 4,047,767 | -0.52(-4.62%) |
Oct 14, 2011 | 11.66 | 11.70 | 11.08 | 11.36 | 3,450,404 | +0.08(+0.74%) |
Oct 13, 2011 | 11.59 | 11.64 | 11.07 | 11.28 | 6,859,711 | -0.65(-5.44%) |
Oct 12, 2011 | 11.40 | 12.09 | 11.39 | 11.93 | 5,021,737 | +0.57(+5.06%) |
Oct 11, 2011 | 11.12 | 11.44 | 11.02 | 11.35 | 3,091,347 | +0.02(+0.15%) |
Oct 10, 2011 | 10.88 | 11.39 | 10.88 | 11.34 | 4,249,058 | +0.72(+6.82%) |
Oct 07, 2011 | 11.09 | 11.09 | 10.59 | 10.61 | 4,742,349 | -0.48(-4.35%) |
Oct 06, 2011 | 10.90 | 11.14 | 10.73 | 11.10 | 7,119,365 | +0.75(+7.24%) |
Oct 05, 2011 | 9.905 | 10.40 | 9.805 | 10.35 | 3,042,269 | +0.43(+4.37%) |
Oct 04, 2011 | 9.114 | 9.980 | 8.748 | 9.913 | 8,431,318 | +0.50(+5.31%) |
Oct 03, 2011 | 9.988 | 10.03 | 9.339 | 9.414 | 5,927,818 | -0.56(-5.59%) |
Sep 30, 2011 | 10.10 | 10.34 | 9.963 | 9.971 | 5,504,930 | -0.37(-3.54%) |
Sep 29, 2011 | 10.46 | 10.58 | 10.03 | 10.34 | 3,300,818 | +0.15(+1.47%) |
Sep 28, 2011 | 10.71 | 10.72 | 10.16 | 10.19 | 4,223,505 | -0.43(-4.08%) |
Sep 27, 2011 | 10.95 | 11.19 | 10.56 | 10.62 | 4,789,009 | +0.04(+0.39%) |
Sep 26, 2011 | 9.996 | 10.62 | 9.905 | 10.58 | 6,205,637 | +0.53(+5.30%) |
Sep 23, 2011 | 10.14 | 10.23 | 9.930 | 10.05 | 3,969,920 | -0.21(-2.03%) |
Sep 22, 2011 | 10.10 | 10.32 | 9.888 | 10.25 | 5,780,152 | -0.30(-2.84%) |
Sep 21, 2011 | 10.97 | 11.03 | 10.55 | 10.55 | 5,556,550 | -0.39(-3.57%) |
Sep 20, 2011 | 11.28 | 11.29 | 10.91 | 10.95 | 4,190,123 | -0.14(-1.28%) |
Sep 19, 2011 | 11.25 | 11.38 | 10.95 | 11.09 | 7,595,096 | -0.52(-4.52%) |
Sep 16, 2011 | 11.44 | 11.70 | 11.43 | 11.61 | 5,187,385 | +0.09(+0.80%) |
Sep 15, 2011 | 11.16 | 11.63 | 11.11 | 11.52 | 6,312,555 | +0.52(+4.77%) |
Sep 14, 2011 | 10.69 | 11.23 | 10.52 | 11.00 | 4,402,133 | +0.38(+3.61%) |
Sep 13, 2011 | 10.39 | 10.70 | 10.30 | 10.61 | 3,594,613 | +0.37(+3.57%) |
Sep 12, 2011 | 9.988 | 10.27 | 9.896 | 10.25 | 3,590,996 | +0.08(+0.82%) |
Sep 09, 2011 | 10.27 | 10.52 | 10.09 | 10.16 | 3,851,373 | -0.34(-3.25%) |
Sep 08, 2011 | 10.82 | 10.95 | 10.45 | 10.50 | 4,546,656 | -0.40(-3.66%) |
Sep 07, 2011 | 10.61 | 10.96 | 10.61 | 10.90 | 4,694,910 | +0.50(+4.80%) |
Sep 06, 2011 | 10.20 | 10.46 | 10.05 | 10.40 | 6,652,265 | -0.43(-3.99%) |
Sep 02, 2011 | 10.87 | 11.01 | 10.73 | 10.84 | 3,922,530 | -0.37(-3.34%) |
Sep 01, 2011 | 11.33 | 11.61 | 11.14 | 11.21 | 4,934,940 | -0.20(-1.75%) |
Aug 31, 2011 | 11.34 | 11.55 | 11.25 | 11.41 | 5,602,798 | +0.27(+2.47%) |
Aug 30, 2011 | 10.83 | 11.20 | 10.70 | 11.14 | 3,785,523 | +0.26(+2.37%) |
Aug 29, 2011 | 10.52 | 10.89 | 10.47 | 10.88 | 3,557,986 | +0.62(+6.09%) |
Aug 26, 2011 | 9.780 | 10.35 | 9.638 | 10.25 | 3,680,638 | +0.44(+4.50%) |
Aug 25, 2011 | 10.45 | 10.75 | 9.755 | 9.813 | 5,688,219 | -0.57(-5.53%) |
Aug 24, 2011 | 9.905 | 10.40 | 9.863 | 10.39 | 3,934,141 | +0.48(+4.87%) |
Aug 23, 2011 | 9.722 | 10.00 | 9.572 | 9.905 | 6,814,545 | +0.31(+3.21%) |
Aug 22, 2011 | 10.30 | 10.30 | 9.572 | 9.597 | 5,344,600 | -0.09(-0.94%) |
Aug 19, 2011 | 9.946 | 10.45 | 9.655 | 9.688 | 5,674,435 | -0.46(-4.51%) |
Aug 18, 2011 | 10.93 | 10.94 | 10.09 | 10.15 | 11,108,121 | -1.29(-11.28%) |
Aug 17, 2011 | 11.59 | 11.59 | 11.24 | 11.44 | 5,013,978 | +0.01(+0.07%) |
Aug 16, 2011 | 11.27 | 11.57 | 11.16 | 11.43 | 5,649,578 | -0.02(-0.15%) |
Aug 15, 2011 | 10.95 | 11.54 | 10.95 | 11.44 | 6,045,021 | +0.58(+5.36%) |
Aug 12, 2011 | 11.01 | 11.14 | 10.69 | 10.86 | 4,567,039 | +0.17(+1.64%) |
Aug 11, 2011 | 10.27 | 10.98 | 9.888 | 10.69 | 9,189,725 | +0.43(+4.22%) |
Aug 10, 2011 | 10.58 | 10.95 | 10.07 | 10.25 | 11,313,263 | -0.57(-5.23%) |
Aug 09, 2011 | 10.37 | 10.86 | 10.05 | 10.82 | 9,241,708 | +0.80(+7.97%) |
Aug 08, 2011 | 10.37 | 10.81 | 9.988 | 10.02 | 14,381,228 | -1.30(-11.47%) |
Aug 05, 2011 | 11.62 | 11.64 | 10.84 | 11.32 | 12,870,898 | -0.10(-0.87%) |
Aug 04, 2011 | 12.53 | 12.58 | 11.32 | 11.42 | 16,271,435 | -1.38(-10.79%) |
Aug 03, 2011 | 13.13 | 13.20 | 12.74 | 12.80 | 7,775,374 | -0.52(-3.88%) |
Aug 02, 2011 | 13.61 | 13.63 | 13.28 | 13.32 | 7,979,122 | -0.51(-3.67%) |
Aug 01, 2011 | 14.13 | 14.19 | 13.67 | 13.82 | 4,540,332 | +0.00(+0.00%) |
Jul 29, 2011 | 13.97 | 14.12 | 13.74 | 13.82 | 6,812,505 | -0.42(-2.98%) |
Jul 28, 2011 | 14.44 | 14.55 | 14.10 | 14.25 | 4,825,131 | -0.22(-1.50%) |
Jul 27, 2011 | 14.61 | 14.70 | 14.30 | 14.47 | 3,794,510 | -0.27(-1.86%) |
Jul 26, 2011 | 14.41 | 14.77 | 14.20 | 14.74 | 3,320,602 | +0.30(+2.08%) |
Jul 25, 2011 | 14.42 | 14.77 | 14.27 | 14.44 | 3,213,991 | -0.23(-1.59%) |
Jul 22, 2011 | 14.47 | 14.80 | 14.19 | 14.67 | 4,746,080 | +0.52(+3.71%) |
Jul 21, 2011 | 14.05 | 14.29 | 13.87 | 14.15 | 4,606,594 | +0.62(+4.55%) |
Jul 20, 2011 | 13.07 | 13.65 | 13.07 | 13.53 | 4,698,303 | +0.39(+2.98%) |
Jul 19, 2011 | 12.84 | 13.17 | 12.82 | 13.14 | 2,330,806 | +0.33(+2.60%) |
Jul 18, 2011 | 13.14 | 13.19 | 12.59 | 12.81 | 6,143,956 | -0.42(-3.21%) |
Jul 15, 2011 | 13.43 | 13.46 | 13.22 | 13.23 | 2,821,092 | -0.15(-1.12%) |
Jul 14, 2011 | 13.58 | 13.73 | 13.33 | 13.38 | 3,656,813 | -0.12(-0.92%) |
Jul 13, 2011 | 13.70 | 13.70 | 13.30 | 13.51 | 4,457,296 | -0.01(-0.06%) |
Jul 12, 2011 | 13.64 | 13.82 | 13.50 | 13.52 | 3,066,163 | -0.24(-1.75%) |
Jul 11, 2011 | 13.84 | 13.93 | 13.55 | 13.76 | 5,336,230 | -0.40(-2.82%) |
Jul 08, 2011 | 13.98 | 14.16 | 13.92 | 14.16 | 2,258,089 | -0.16(-1.11%) |
Jul 07, 2011 | 14.28 | 14.42 | 14.13 | 14.32 | 4,668,624 | +0.21(+1.48%) |
Jul 06, 2011 | 14.07 | 14.12 | 13.84 | 14.11 | 2,692,737 | +0.02(+0.12%) |
Jul 05, 2011 | 14.27 | 14.42 | 14.02 | 14.09 | 3,751,103 | -0.37(-2.53%) |
Jul 01, 2011 | 13.87 | 14.57 | 13.83 | 14.46 | 4,221,867 | +0.67(+4.89%) |
Jun 30, 2011 | 13.63 | 14.01 | 13.61 | 13.78 | 4,690,525 | +0.15(+1.10%) |
Jun 29, 2011 | 13.75 | 13.75 | 13.54 | 13.63 | 4,598,297 | -0.01(-0.06%) |
Jun 28, 2011 | 13.59 | 13.67 | 13.48 | 13.64 | 2,285,311 | +0.12(+0.86%) |
Jun 27, 2011 | 13.33 | 13.60 | 13.28 | 13.53 | 1,776,478 | +0.19(+1.44%) |
Jun 24, 2011 | 13.59 | 13.74 | 13.32 | 13.33 | 2,880,292 | -0.20(-1.48%) |
Jun 23, 2011 | 13.50 | 13.57 | 13.28 | 13.53 | 3,741,491 | -0.12(-0.91%) |
Jun 22, 2011 | 13.70 | 13.86 | 13.63 | 13.66 | 2,878,769 | -0.12(-0.91%) |
Jun 21, 2011 | 13.73 | 13.91 | 13.64 | 13.78 | 3,403,546 | +0.09(+0.67%) |
Jun 20, 2011 | 13.68 | 13.73 | 13.65 | 13.69 | 3,324,838 | -0.15(-1.08%) |
Jun 17, 2011 | 14.13 | 14.18 | 13.76 | 13.84 | 4,723,005 | -0.11(-0.78%) |
Jun 16, 2011 | 13.75 | 14.04 | 13.70 | 13.95 | 5,157,264 | +0.14(+1.02%) |
Jun 15, 2011 | 13.92 | 14.13 | 13.71 | 13.81 | 4,790,431 | -0.36(-2.53%) |
Jun 14, 2011 | 13.94 | 14.19 | 13.92 | 14.17 | 3,385,058 | +0.35(+2.53%) |
Jun 13, 2011 | 13.79 | 13.91 | 13.69 | 13.82 | 5,780,425 | +0.00(+0.00%) |
Jun 10, 2011 | 13.80 | 13.92 | 13.68 | 13.82 | 5,240,438 | -0.09(-0.66%) |
Jun 09, 2011 | 13.54 | 14.01 | 13.48 | 13.91 | 4,615,522 | +0.44(+3.28%) |
Jun 08, 2011 | 13.39 | 13.58 | 13.39 | 13.47 | 3,503,452 | +0.00(+0.00%) |
Jun 07, 2011 | 13.56 | 13.61 | 13.42 | 13.47 | 2,904,700 | +0.02(+0.12%) |
Jun 06, 2011 | 13.62 | 13.66 | 13.36 | 13.45 | 3,024,397 | -0.26(-1.88%) |
Jun 03, 2011 | 13.66 | 13.88 | 13.58 | 13.71 | 2,809,209 | -0.11(-0.78%) |
May 24, 2011 | 13.78 | 14.02 | 13.72 | 13.82 | 3,533,571 | +0.04(+0.30%) |
May 23, 2011 | 13.67 | 13.97 | 13.61 | 13.78 | 3,986,230 | -0.33(-2.36%) |
May 20, 2011 | 14.32 | 14.36 | 14.07 | 14.11 | 2,249,498 | -0.23(-1.62%) |
May 19, 2011 | 14.25 | 14.37 | 14.12 | 14.34 | 2,313,082 | +0.07(+0.53%) |
May 18, 2011 | 14.09 | 14.32 | 13.91 | 14.27 | 4,816,381 | +0.22(+1.60%) |
May 17, 2011 | 13.90 | 14.08 | 13.58 | 14.04 | 5,760,993 | +0.04(+0.30%) |
May 16, 2011 | 14.35 | 14.45 | 13.97 | 14.00 | 4,110,148 | -0.48(-3.33%) |
May 13, 2011 | 14.62 | 14.74 | 14.23 | 14.48 | 4,543,408 | -0.13(-0.91%) |
May 12, 2011 | 14.62 | 14.75 | 14.24 | 14.62 | 4,793,921 | -0.19(-1.29%) |
May 11, 2011 | 15.25 | 15.31 | 14.66 | 14.81 | 3,317,989 | -0.44(-2.89%) |
May 10, 2011 | 15.06 | 15.29 | 15.04 | 15.25 | 3,095,176 | +0.21(+1.38%) |
May 09, 2011 | 14.89 | 15.11 | 14.66 | 15.04 | 2,536,924 | +0.22(+1.46%) |
May 06, 2011 | 14.98 | 15.04 | 14.75 | 14.82 | 2,514,742 | +0.05(+0.34%) |
May 05, 2011 | 15.01 | 15.09 | 14.73 | 14.77 | 3,224,275 | -0.42(-2.74%) |
May 04, 2011 | 15.46 | 15.67 | 14.99 | 15.19 | 4,814,053 | -0.33(-2.15%) |
May 03, 2011 | 15.40 | 15.77 | 15.38 | 15.52 | 6,672,516 | +0.00(+0.00%) |
May 02, 2011 | 15.52 | 15.57 | 15.48 | 15.52 | 8,824,425 | -0.24(-1.53%) |
Apr 29, 2011 | 15.92 | 15.92 | 15.61 | 15.76 | 5,484,524 | -0.17(-1.10%) |
Apr 28, 2011 | 16.16 | 16.16 | 15.69 | 15.94 | 4,944,855 | -0.28(-1.74%) |
Apr 27, 2011 | 16.20 | 16.34 | 16.02 | 16.22 | 6,614,565 | +0.03(+0.15%) |
Apr 26, 2011 | 15.97 | 16.30 | 15.83 | 16.20 | 4,067,695 | +0.33(+2.10%) |
Apr 25, 2011 | 16.01 | 16.04 | 15.75 | 15.86 | 3,199,124 | -0.21(-1.29%) |
Apr 21, 2011 | 15.94 | 16.22 | 15.73 | 16.07 | 7,214,788 | +0.26(+1.63%) |
Apr 20, 2011 | 15.56 | 15.81 | 15.41 | 15.81 | 4,946,253 | +0.67(+4.40%) |
Apr 19, 2011 | 15.08 | 15.18 | 14.84 | 15.15 | 3,384,360 | +0.12(+0.78%) |
Apr 18, 2011 | 15.33 | 15.43 | 14.85 | 15.03 | 4,738,700 | -0.43(-2.80%) |
Apr 15, 2011 | 15.41 | 15.58 | 15.17 | 15.46 | 3,193,461 | +0.18(+1.20%) |
Apr 14, 2011 | 15.15 | 15.46 | 15.12 | 15.28 | 3,131,107 | +0.07(+0.44%) |
Apr 13, 2011 | 15.11 | 15.33 | 14.99 | 15.21 | 2,703,737 | +0.15(+0.99%) |
Apr 12, 2011 | 14.92 | 15.16 | 14.64 | 15.07 | 3,058,705 | +0.08(+0.56%) |
Apr 11, 2011 | 15.19 | 15.39 | 14.86 | 14.98 | 4,945,976 | -0.41(-2.65%) |
Apr 08, 2011 | 15.73 | 15.76 | 15.36 | 15.39 | 1,926,962 | -0.18(-1.18%) |
Apr 07, 2011 | 15.84 | 15.91 | 15.50 | 15.57 | 3,271,616 | -0.24(-1.53%) |
Apr 06, 2011 | 15.94 | 15.97 | 15.71 | 15.81 | 4,740,050 | +0.05(+0.32%) |
Apr 05, 2011 | 15.55 | 16.04 | 15.47 | 15.76 | 6,708,822 | +0.13(+0.85%) |
Apr 04, 2011 | 15.19 | 15.66 | 15.16 | 15.63 | 5,111,155 | +0.50(+3.30%) |
Apr 01, 2011 | 15.11 | 15.22 | 14.89 | 15.13 | 4,047,768 | +0.25(+1.68%) |
Mar 31, 2011 | 15.11 | 15.22 | 14.67 | 14.88 | 5,673,446 | -0.18(-1.22%) |
Mar 30, 2011 | 15.07 | 15.07 | 15.07 | 15.07 | 5,366,429 | -0.25(-1.63%) |
Mar 29, 2011 | 15.69 | 15.69 | 15.02 | 15.31 | 6,670,280 | -0.44(-2.80%) |
Mar 28, 2011 | 15.71 | 15.77 | 15.58 | 15.76 | 3,894,617 | +0.16(+1.01%) |
Mar 25, 2011 | 15.51 | 15.77 | 15.40 | 15.60 | 4,257,085 | +0.15(+0.97%) |
Mar 24, 2011 | 15.36 | 15.46 | 14.96 | 15.45 | 5,874,912 | +0.30(+1.98%) |
Mar 23, 2011 | 14.56 | 15.22 | 14.28 | 15.15 | 4,418,946 | +0.55(+3.76%) |
Mar 22, 2011 | 14.57 | 14.72 | 14.29 | 14.60 | 2,956,198 | +0.12(+0.81%) |
Mar 21, 2011 | 14.27 | 14.57 | 14.07 | 14.48 | 6,620,757 | +0.64(+4.63%) |
Mar 18, 2011 | 13.88 | 14.02 | 13.78 | 13.84 | 5,111,804 | +0.23(+1.71%) |
Mar 17, 2011 | 13.56 | 13.88 | 13.49 | 13.61 | 3,218,154 | +0.20(+1.49%) |
Mar 16, 2011 | 13.80 | 13.85 | 12.99 | 13.41 | 6,763,765 | -0.39(-2.83%) |
Mar 15, 2011 | 13.60 | 13.88 | 13.57 | 13.80 | 5,834,360 | -0.33(-2.36%) |
Mar 14, 2011 | 14.19 | 14.28 | 13.85 | 14.13 | 3,212,800 | -0.27(-1.85%) |
Mar 11, 2011 | 14.07 | 14.55 | 13.99 | 14.40 | 3,647,044 | -0.22(-1.48%) |
Mar 10, 2011 | 14.72 | 14.81 | 14.57 | 14.62 | 5,032,833 | -0.31(-2.06%) |
Mar 09, 2011 | 14.72 | 15.02 | 14.51 | 14.92 | 4,606,217 | +0.23(+1.59%) |
Mar 08, 2011 | 14.60 | 14.78 | 14.44 | 14.69 | 4,322,378 | +0.05(+0.34%) |
Mar 07, 2011 | 15.20 | 15.36 | 14.52 | 14.64 | 4,733,835 | -0.49(-3.25%) |
Mar 04, 2011 | 15.29 | 15.43 | 14.96 | 15.13 | 6,247,870 | -0.12(-0.82%) |
Mar 03, 2011 | 15.06 | 15.38 | 15.02 | 15.26 | 8,318,136 | +0.64(+4.39%) |
Mar 02, 2011 | 14.43 | 14.69 | 14.27 | 14.62 | 4,798,603 | +0.04(+0.29%) |
Mar 01, 2011 | 14.94 | 15.00 | 14.51 | 14.57 | 4,236,711 | -0.24(-1.63%) |
Feb 28, 2011 | 14.93 | 14.93 | 14.69 | 14.82 | 2,769,694 | +0.03(+0.23%) |
Feb 25, 2011 | 14.56 | 14.82 | 14.48 | 14.78 | 5,102,388 | +0.38(+2.66%) |
Feb 24, 2011 | 13.97 | 14.47 | 13.95 | 14.40 | 6,460,259 | +0.27(+1.94%) |
Feb 23, 2011 | 14.36 | 14.41 | 13.64 | 14.12 | 6,410,643 | -0.13(-0.93%) |
Feb 22, 2011 | 14.47 | 14.66 | 14.06 | 14.26 | 9,478,405 | -0.43(-2.95%) |
Feb 18, 2011 | 14.65 | 14.72 | 14.59 | 14.69 | 4,290,267 | +0.02(+0.11%) |
Feb 17, 2011 | 14.73 | 14.73 | 14.57 | 14.67 | 3,379,529 | -0.06(-0.40%) |
Feb 16, 2011 | 14.82 | 14.86 | 14.57 | 14.73 | 4,061,196 | +0.01(+0.06%) |
Feb 15, 2011 | 14.59 | 14.75 | 14.47 | 14.72 | 6,612,604 | +0.17(+1.14%) |
Feb 14, 2011 | 14.40 | 14.82 | 14.37 | 14.56 | 7,015,526 | +0.27(+1.92%) |
Feb 11, 2011 | 14.15 | 14.38 | 13.98 | 14.28 | 5,477,721 | +0.08(+0.59%) |
Feb 10, 2011 | 13.76 | 14.23 | 13.58 | 14.20 | 7,067,441 | +0.26(+1.85%) |
Feb 09, 2011 | 14.32 | 14.33 | 13.82 | 13.94 | 6,096,118 | -0.46(-3.18%) |
Feb 08, 2011 | 14.32 | 14.47 | 14.23 | 14.40 | 3,704,846 | +0.11(+0.76%) |
Feb 07, 2011 | 14.42 | 14.50 | 14.22 | 14.29 | 6,067,159 | -0.03(-0.17%) |
Feb 04, 2011 | 14.61 | 14.65 | 14.17 | 14.32 | 5,451,448 | -0.13(-0.92%) |
Feb 03, 2011 | 14.37 | 14.95 | 14.06 | 14.45 | 17,502,762 | +0.57(+4.14%) |
Feb 02, 2011 | 13.63 | 13.87 | 13.48 | 13.87 | 7,276,668 | +0.29(+2.14%) |
Feb 01, 2011 | 13.19 | 13.89 | 13.16 | 13.58 | 9,581,794 | +0.49(+3.75%) |
Jan 31, 2011 | 12.87 | 13.13 | 12.73 | 13.09 | 4,738,675 | +0.12(+0.96%) |
Jan 28, 2011 | 13.38 | 13.46 | 12.94 | 12.97 | 4,995,274 | -0.45(-3.35%) |
Jan 27, 2011 | 13.13 | 13.43 | 13.13 | 13.42 | 3,963,592 | +0.26(+1.96%) |
Jan 26, 2011 | 13.12 | 13.19 | 12.98 | 13.16 | 3,409,061 | +0.04(+0.32%) |
Jan 25, 2011 | 13.19 | 13.26 | 12.94 | 13.12 | 3,252,501 | -0.15(-1.13%) |
Jan 24, 2011 | 13.24 | 13.39 | 13.07 | 13.27 | 5,079,833 | -0.02(-0.13%) |
Jan 21, 2011 | 12.84 | 13.28 | 12.78 | 13.28 | 7,846,970 | +0.52(+4.11%) |
Jan 20, 2011 | 12.51 | 12.77 | 12.24 | 12.76 | 5,600,168 | +0.17(+1.39%) |
Jan 19, 2011 | 12.88 | 12.93 | 12.49 | 12.58 | 4,961,928 | -0.16(-1.24%) |
Jan 18, 2011 | 13.07 | 13.15 | 12.63 | 12.74 | 7,391,625 | -0.54(-4.07%) |
Jan 14, 2011 | 12.98 | 13.28 | 12.83 | 13.28 | 7,941,547 | +0.22(+1.66%) |
Jan 13, 2011 | 12.54 | 13.07 | 12.51 | 13.07 | 8,797,276 | +0.35(+2.75%) |
Jan 12, 2011 | 12.48 | 12.73 | 12.41 | 12.72 | 4,552,055 | +0.27(+2.21%) |
Jan 11, 2011 | 12.42 | 12.55 | 12.31 | 12.44 | 4,430,056 | +0.16(+1.29%) |
Jan 10, 2011 | 12.36 | 12.47 | 12.18 | 12.29 | 2,009,881 | -0.12(-1.01%) |
Jan 07, 2011 | 12.51 | 12.68 | 12.31 | 12.41 | 3,514,166 | -0.06(-0.47%) |
Jan 06, 2011 | 12.52 | 12.67 | 12.32 | 12.47 | 3,356,299 | +0.02(+0.13%) |
Jan 05, 2011 | 12.33 | 12.52 | 12.14 | 12.45 | 3,679,397 | -0.01(-0.07%) |
Jan 04, 2011 | 12.43 | 12.52 | 12.18 | 12.46 | 4,989,244 | +0.15(+1.22%) |