Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.73 | 16.81 | 15.87 | 16.06 | 11,241,923 | -0.40(-2.44%) |
Jan 30, 2012 | 16.64 | 16.74 | 16.37 | 16.46 | 6,206,904 | -0.41(-2.44%) |
Jan 27, 2012 | 16.49 | 16.96 | 16.39 | 16.88 | 7,651,586 | +0.29(+1.74%) |
Jan 26, 2012 | 16.46 | 16.69 | 16.24 | 16.59 | 10,144,124 | +0.26(+1.59%) |
Jan 25, 2012 | 16.18 | 16.67 | 15.92 | 16.33 | 27,387,590 | +1.34(+8.93%) |
Jan 24, 2012 | 14.45 | 15.08 | 14.42 | 14.99 | 10,626,217 | +0.42(+2.91%) |
Jan 23, 2012 | 14.81 | 14.96 | 14.37 | 14.56 | 9,347,260 | -0.17(-1.18%) |
Jan 20, 2012 | 15.04 | 15.08 | 14.65 | 14.74 | 12,158,322 | -0.39(-2.55%) |
Jan 19, 2012 | 14.55 | 15.22 | 14.36 | 15.12 | 11,174,386 | +0.53(+3.65%) |
Jan 18, 2012 | 14.10 | 14.62 | 14.05 | 14.59 | 7,347,050 | +0.49(+3.47%) |
Jan 17, 2012 | 14.31 | 14.34 | 13.62 | 14.10 | 8,786,478 | -0.09(-0.63%) |
Jan 13, 2012 | 14.27 | 14.27 | 13.92 | 14.19 | 5,148,183 | -0.20(-1.36%) |
Jan 12, 2012 | 14.37 | 14.43 | 14.19 | 14.39 | 4,749,820 | +0.04(+0.29%) |
Jan 11, 2012 | 14.01 | 14.41 | 13.94 | 14.35 | 6,779,294 | +0.38(+2.72%) |
Jan 10, 2012 | 14.08 | 14.08 | 13.85 | 13.96 | 4,319,971 | -0.02(-0.14%) |
Jan 09, 2012 | 14.00 | 14.15 | 13.91 | 13.98 | 6,018,265 | -0.10(-0.73%) |
Jan 06, 2012 | 13.82 | 14.31 | 13.82 | 14.09 | 6,633,646 | +0.07(+0.53%) |
Jan 05, 2012 | 13.35 | 14.32 | 13.31 | 14.01 | 16,192,081 | +0.53(+3.91%) |
Jan 04, 2012 | 13.28 | 13.49 | 13.07 | 13.49 | 4,885,014 | +0.84(+6.62%) |
Dec 30, 2011 | 12.95 | 12.95 | 12.65 | 12.65 | 5,926,461 | -0.30(-2.34%) |
Dec 29, 2011 | 12.53 | 13.00 | 12.48 | 12.95 | 4,916,745 | +0.49(+3.90%) |
Dec 28, 2011 | 12.77 | 12.81 | 12.43 | 12.46 | 3,979,292 | -0.29(-2.25%) |
Dec 27, 2011 | 12.97 | 13.00 | 12.72 | 12.75 | 4,718,330 | -0.22(-1.71%) |
Dec 23, 2011 | 13.09 | 13.11 | 12.78 | 12.97 | 3,842,545 | +0.52(+4.20%) |
Dec 21, 2011 | 12.44 | 12.54 | 12.10 | 12.45 | 4,929,255 | +0.02(+0.14%) |
Dec 20, 2011 | 12.37 | 12.72 | 12.30 | 12.43 | 7,178,040 | +0.33(+2.70%) |
Dec 19, 2011 | 12.71 | 12.87 | 12.05 | 12.11 | 7,630,686 | -0.58(-4.54%) |
Dec 16, 2011 | 12.27 | 12.80 | 12.27 | 12.68 | 7,956,475 | +0.47(+3.86%) |
Dec 15, 2011 | 12.37 | 12.40 | 12.08 | 12.21 | 5,786,723 | +0.07(+0.59%) |
Dec 14, 2011 | 12.32 | 12.48 | 12.12 | 12.14 | 6,507,482 | -0.22(-1.81%) |
Dec 13, 2011 | 12.85 | 12.93 | 12.20 | 12.36 | 8,213,971 | -0.29(-2.27%) |
Dec 12, 2011 | 12.76 | 12.81 | 12.33 | 12.65 | 6,983,350 | -0.04(-0.28%) |
Dec 09, 2011 | 12.56 | 12.76 | 12.44 | 12.68 | 6,903,852 | +0.25(+1.99%) |
Dec 08, 2011 | 12.50 | 12.78 | 12.32 | 12.44 | 9,091,471 | -0.14(-1.09%) |
Dec 07, 2011 | 12.89 | 12.89 | 12.39 | 12.57 | 10,030,917 | -0.41(-3.17%) |
Dec 06, 2011 | 13.37 | 13.38 | 12.80 | 12.98 | 8,824,169 | -0.43(-3.18%) |
Dec 05, 2011 | 13.24 | 13.50 | 13.18 | 13.41 | 10,102,832 | +0.46(+3.51%) |
Dec 02, 2011 | 13.51 | 13.86 | 12.94 | 12.96 | 9,414,930 | -0.43(-3.18%) |
Dec 01, 2011 | 13.11 | 13.52 | 12.94 | 13.38 | 7,114,856 | +0.23(+1.78%) |
Nov 30, 2011 | 13.27 | 13.66 | 12.92 | 13.15 | 20,015,326 | +0.43(+3.35%) |
Nov 29, 2011 | 12.79 | 12.83 | 12.53 | 12.72 | 9,063,308 | -0.10(-0.77%) |
Nov 28, 2011 | 12.49 | 13.12 | 12.40 | 12.82 | 17,211,358 | +1.04(+8.83%) |
Nov 25, 2011 | 12.80 | 12.84 | 11.70 | 11.78 | 10,541,270 | -1.02(-7.97%) |
Nov 23, 2011 | 13.34 | 13.56 | 12.79 | 12.80 | 11,044,907 | -0.55(-4.13%) |
Nov 22, 2011 | 13.53 | 13.65 | 12.97 | 13.35 | 9,494,756 | -0.21(-1.54%) |
Nov 21, 2011 | 14.32 | 14.33 | 13.37 | 13.56 | 15,401,040 | -1.15(-7.79%) |
Nov 18, 2011 | 15.14 | 15.22 | 14.67 | 14.71 | 6,495,977 | -0.40(-2.63%) |
Nov 17, 2011 | 15.60 | 15.78 | 15.01 | 15.11 | 5,805,941 | -0.45(-2.86%) |
Nov 16, 2011 | 15.96 | 15.99 | 15.46 | 15.55 | 4,570,938 | -0.54(-3.37%) |
Nov 15, 2011 | 15.97 | 16.20 | 15.78 | 16.09 | 4,167,461 | +0.02(+0.10%) |
Nov 14, 2011 | 16.11 | 16.41 | 16.02 | 16.08 | 4,705,301 | -0.11(-0.68%) |
Nov 11, 2011 | 15.97 | 16.30 | 15.85 | 16.19 | 3,185,627 | +0.40(+2.52%) |
Nov 10, 2011 | 15.93 | 16.13 | 15.49 | 15.79 | 5,231,677 | +0.03(+0.17%) |
Nov 09, 2011 | 15.86 | 16.07 | 15.64 | 15.76 | 5,352,775 | -0.58(-3.55%) |
Nov 08, 2011 | 16.18 | 16.37 | 15.71 | 16.34 | 8,410,393 | +0.25(+1.56%) |
Nov 07, 2011 | 16.76 | 16.79 | 15.91 | 16.09 | 5,617,846 | -0.72(-4.27%) |
Nov 04, 2011 | 16.43 | 16.91 | 16.43 | 16.81 | 5,044,816 | +0.19(+1.14%) |
Nov 03, 2011 | 16.29 | 16.84 | 15.89 | 16.62 | 7,740,716 | +0.57(+3.57%) |
Nov 02, 2011 | 16.11 | 16.47 | 15.80 | 16.05 | 7,921,363 | +0.35(+2.24%) |
Nov 01, 2011 | 15.80 | 16.10 | 15.41 | 15.70 | 9,275,101 | -0.69(-4.22%) |
Oct 31, 2011 | 16.39 | 17.34 | 16.37 | 16.39 | 9,258,367 | -0.31(-1.83%) |
Oct 28, 2011 | 16.55 | 16.95 | 16.42 | 16.69 | 5,725,956 | -0.00(-0.01%) |
Oct 27, 2011 | 16.96 | 17.22 | 16.46 | 16.70 | 6,787,522 | +0.34(+2.06%) |
Oct 26, 2011 | 16.49 | 16.57 | 16.01 | 16.36 | 4,669,354 | +0.13(+0.80%) |
Oct 25, 2011 | 16.57 | 16.65 | 16.18 | 16.23 | 5,765,654 | -0.46(-2.76%) |
Oct 24, 2011 | 16.35 | 16.92 | 16.25 | 16.69 | 12,751,583 | +0.44(+2.68%) |
Oct 21, 2011 | 15.23 | 16.37 | 15.20 | 16.25 | 16,166,135 | +0.94(+6.13%) |
Oct 20, 2011 | 14.95 | 15.72 | 14.95 | 15.31 | 15,175,911 | +0.58(+3.94%) |
Oct 19, 2011 | 15.04 | 15.20 | 14.52 | 14.73 | 9,302,479 | -0.30(-2.00%) |
Oct 18, 2011 | 15.25 | 15.25 | 14.61 | 15.03 | 7,437,733 | -0.22(-1.47%) |
Oct 17, 2011 | 15.13 | 15.44 | 15.04 | 15.26 | 6,232,824 | +0.00(+0.00%) |
Oct 14, 2011 | 15.14 | 15.29 | 14.72 | 15.26 | 4,385,717 | +0.40(+2.67%) |
Oct 13, 2011 | 14.59 | 15.04 | 14.45 | 14.86 | 4,704,325 | +0.16(+1.11%) |
Oct 12, 2011 | 14.81 | 15.24 | 14.67 | 14.70 | 6,683,096 | +0.00(+0.02%) |
Oct 11, 2011 | 14.25 | 14.81 | 14.06 | 14.69 | 6,783,842 | +0.35(+2.42%) |
Oct 10, 2011 | 13.92 | 14.56 | 13.89 | 14.35 | 6,941,414 | +0.82(+6.09%) |
Oct 07, 2011 | 13.73 | 13.94 | 13.32 | 13.52 | 6,215,127 | -0.05(-0.39%) |
Oct 06, 2011 | 13.45 | 13.63 | 13.18 | 13.58 | 9,108,064 | +0.72(+5.62%) |
Oct 05, 2011 | 12.29 | 12.92 | 12.15 | 12.85 | 8,295,197 | +0.54(+4.42%) |
Oct 04, 2011 | 11.69 | 12.32 | 11.20 | 12.31 | 11,833,987 | +0.59(+5.01%) |
Oct 03, 2011 | 12.53 | 12.76 | 11.72 | 11.72 | 8,600,602 | -0.94(-7.45%) |
Sep 30, 2011 | 12.76 | 13.18 | 12.59 | 12.67 | 7,414,300 | -0.31(-2.41%) |
Sep 29, 2011 | 14.04 | 14.04 | 12.31 | 12.98 | 12,826,542 | -0.72(-5.24%) |
Sep 28, 2011 | 14.33 | 14.44 | 13.66 | 13.70 | 6,558,891 | -0.52(-3.66%) |
Sep 27, 2011 | 14.46 | 14.70 | 14.14 | 14.22 | 8,836,691 | +0.17(+1.22%) |
Sep 26, 2011 | 13.72 | 14.07 | 13.13 | 14.05 | 7,698,377 | +0.43(+3.18%) |
Sep 23, 2011 | 13.44 | 13.77 | 13.39 | 13.61 | 5,890,381 | +0.17(+1.27%) |
Sep 22, 2011 | 13.71 | 13.95 | 13.07 | 13.44 | 8,180,595 | -0.79(-5.52%) |
Sep 21, 2011 | 14.68 | 14.92 | 14.21 | 14.23 | 8,535,283 | -0.42(-2.88%) |
Sep 20, 2011 | 15.22 | 15.29 | 14.59 | 14.65 | 10,119,150 | -0.47(-3.14%) |
Sep 19, 2011 | 14.88 | 15.48 | 14.80 | 15.12 | 8,482,527 | -0.13(-0.82%) |
Sep 16, 2011 | 15.07 | 15.55 | 15.06 | 15.25 | 8,090,099 | +0.17(+1.15%) |
Sep 15, 2011 | 15.19 | 15.40 | 14.79 | 15.07 | 7,631,127 | -0.06(-0.43%) |
Sep 14, 2011 | 14.62 | 15.34 | 14.57 | 15.14 | 7,217,176 | +0.50(+3.42%) |
Sep 13, 2011 | 14.03 | 14.82 | 13.85 | 14.64 | 8,416,071 | +0.61(+4.38%) |
Sep 12, 2011 | 13.49 | 14.09 | 13.39 | 14.03 | 6,394,296 | +0.33(+2.37%) |
Sep 09, 2011 | 13.89 | 14.01 | 13.47 | 13.70 | 6,701,711 | -0.38(-2.72%) |
Sep 08, 2011 | 14.21 | 14.72 | 14.03 | 14.08 | 8,379,837 | -0.19(-1.33%) |
Sep 07, 2011 | 13.79 | 14.29 | 13.75 | 14.27 | 7,294,623 | +0.71(+5.26%) |
Sep 06, 2011 | 12.99 | 13.65 | 12.80 | 13.56 | 5,816,394 | +0.14(+1.02%) |
Sep 02, 2011 | 13.64 | 13.74 | 13.31 | 13.42 | 4,109,074 | -0.52(-3.71%) |
Sep 01, 2011 | 13.97 | 14.29 | 13.84 | 13.94 | 5,025,059 | -0.08(-0.58%) |
Aug 31, 2011 | 14.22 | 14.53 | 13.70 | 14.02 | 6,960,718 | -0.09(-0.67%) |
Aug 30, 2011 | 14.01 | 14.25 | 13.81 | 14.12 | 6,084,602 | +0.09(+0.64%) |
Aug 29, 2011 | 13.44 | 14.06 | 13.40 | 14.03 | 8,668,437 | +0.78(+5.85%) |
Aug 26, 2011 | 12.67 | 13.49 | 12.51 | 13.25 | 8,037,805 | +0.43(+3.36%) |
Aug 25, 2011 | 13.15 | 13.22 | 12.61 | 12.82 | 6,968,593 | -0.23(-1.75%) |
Aug 24, 2011 | 12.84 | 13.26 | 12.50 | 13.05 | 8,451,635 | +0.22(+1.73%) |
Aug 23, 2011 | 12.45 | 12.88 | 12.27 | 12.83 | 7,238,686 | +0.47(+3.82%) |
Aug 22, 2011 | 12.71 | 12.76 | 12.20 | 12.36 | 6,542,274 | -0.06(-0.45%) |
Aug 19, 2011 | 12.76 | 13.30 | 12.30 | 12.41 | 6,388,465 | -0.53(-4.13%) |
Aug 18, 2011 | 13.33 | 13.33 | 12.68 | 12.95 | 9,715,699 | -0.87(-6.31%) |
Aug 17, 2011 | 14.69 | 14.73 | 13.73 | 13.82 | 6,326,643 | -0.73(-5.02%) |
Aug 16, 2011 | 14.60 | 14.82 | 14.44 | 14.55 | 6,279,516 | -0.31(-2.11%) |
Aug 15, 2011 | 14.29 | 14.87 | 14.17 | 14.86 | 7,380,671 | +0.78(+5.50%) |
Aug 12, 2011 | 14.15 | 14.36 | 13.57 | 14.09 | 5,561,843 | +0.10(+0.74%) |
Aug 11, 2011 | 13.78 | 14.17 | 13.61 | 13.98 | 8,199,256 | +0.34(+2.49%) |
Aug 10, 2011 | 13.54 | 14.07 | 13.36 | 13.64 | 12,970,171 | -0.25(-1.77%) |
Aug 09, 2011 | 14.24 | 14.09 | 13.03 | 13.89 | 11,019,505 | +0.67(+5.08%) |
Aug 08, 2011 | 14.24 | 14.66 | 13.10 | 13.22 | 15,492,342 | -2.09(-13.67%) |
Aug 05, 2011 | 15.55 | 15.69 | 14.93 | 15.31 | 12,637,176 | -0.06(-0.39%) |
Aug 04, 2011 | 16.60 | 16.78 | 15.33 | 15.37 | 10,616,299 | -1.46(-8.68%) |
Aug 03, 2011 | 16.68 | 17.28 | 16.15 | 16.83 | 10,251,499 | +0.22(+1.33%) |
Aug 02, 2011 | 17.00 | 17.27 | 16.56 | 16.61 | 10,690,693 | -0.54(-3.16%) |
Aug 01, 2011 | 17.34 | 17.68 | 16.98 | 17.15 | 8,148,494 | -0.19(-1.08%) |
Jul 29, 2011 | 17.02 | 17.45 | 16.74 | 17.34 | 4,821,863 | +0.05(+0.26%) |
Jul 28, 2011 | 17.40 | 17.67 | 17.24 | 17.29 | 6,589,576 | -0.10(-0.58%) |
Jul 27, 2011 | 17.24 | 18.01 | 16.81 | 17.39 | 19,681,276 | +1.50(+9.42%) |
Jul 26, 2011 | 16.05 | 16.15 | 15.73 | 15.90 | 8,312,907 | -0.16(-1.02%) |
Jul 25, 2011 | 16.10 | 16.33 | 15.93 | 16.06 | 4,597,689 | -0.26(-1.56%) |
Jul 22, 2011 | 16.37 | 16.48 | 16.19 | 16.31 | 2,785,926 | +0.00(+0.00%) |
Jul 21, 2011 | 16.52 | 16.61 | 16.24 | 16.31 | 4,701,434 | -0.13(-0.79%) |
Jul 20, 2011 | 16.40 | 16.59 | 16.24 | 16.44 | 5,264,579 | +0.11(+0.66%) |
Jul 19, 2011 | 15.86 | 16.35 | 15.84 | 16.34 | 3,474,347 | +0.58(+3.65%) |
Jul 18, 2011 | 15.75 | 15.98 | 15.60 | 15.76 | 4,578,854 | -0.11(-0.67%) |
Jul 15, 2011 | 15.85 | 15.98 | 15.62 | 15.87 | 2,882,137 | +0.10(+0.61%) |
Jul 14, 2011 | 16.08 | 16.17 | 15.65 | 15.77 | 3,626,416 | -0.20(-1.27%) |
Jul 13, 2011 | 16.03 | 16.34 | 15.85 | 15.97 | 3,865,072 | +0.09(+0.56%) |
Jul 12, 2011 | 16.06 | 16.11 | 15.85 | 15.88 | 4,798,825 | -0.28(-1.71%) |
Jul 11, 2011 | 16.39 | 16.64 | 15.96 | 16.16 | 5,846,543 | -0.51(-3.06%) |
Jul 08, 2011 | 16.45 | 16.69 | 16.18 | 16.67 | 5,021,537 | -0.07(-0.43%) |
Jul 07, 2011 | 16.85 | 17.26 | 16.71 | 16.74 | 5,718,040 | -0.10(-0.61%) |
Jul 06, 2011 | 16.64 | 16.85 | 16.39 | 16.85 | 4,225,280 | +0.25(+1.51%) |
Jul 05, 2011 | 16.45 | 16.79 | 16.38 | 16.60 | 5,739,990 | +0.23(+1.41%) |
Jul 01, 2011 | 16.44 | 16.45 | 16.17 | 16.37 | 4,823,607 | +0.04(+0.22%) |
Jun 30, 2011 | 16.48 | 16.52 | 16.18 | 16.33 | 4,665,467 | -0.04(-0.22%) |
Jun 29, 2011 | 16.31 | 16.63 | 16.23 | 16.37 | 5,691,621 | +0.18(+1.09%) |
Jun 28, 2011 | 15.95 | 16.23 | 15.83 | 16.19 | 3,539,778 | +0.36(+2.30%) |
Jun 27, 2011 | 15.72 | 15.90 | 15.57 | 15.83 | 3,860,699 | +0.08(+0.52%) |
Jun 24, 2011 | 15.93 | 16.09 | 15.55 | 15.74 | 4,888,640 | -0.18(-1.15%) |
Jun 23, 2011 | 15.39 | 15.95 | 15.17 | 15.93 | 7,706,310 | +0.35(+2.24%) |
Jun 22, 2011 | 15.67 | 15.86 | 15.49 | 15.58 | 5,607,791 | -0.06(-0.35%) |
Jun 21, 2011 | 15.31 | 15.81 | 15.31 | 15.63 | 6,635,615 | +0.35(+2.28%) |
Jun 20, 2011 | 15.19 | 15.32 | 15.13 | 15.28 | 7,183,883 | +0.61(+4.15%) |
Jun 17, 2011 | 14.47 | 14.78 | 14.29 | 14.68 | 6,186,985 | +0.41(+2.89%) |
Jun 16, 2011 | 14.33 | 14.54 | 14.09 | 14.26 | 5,015,336 | -0.09(-0.65%) |
Jun 15, 2011 | 14.57 | 14.80 | 14.36 | 14.36 | 7,306,547 | -0.34(-2.31%) |
Jun 14, 2011 | 14.12 | 14.73 | 14.12 | 14.70 | 5,106,538 | +0.78(+5.62%) |
Jun 13, 2011 | 14.03 | 14.49 | 13.80 | 13.91 | 6,231,736 | -0.13(-0.93%) |
Jun 10, 2011 | 14.36 | 14.56 | 13.97 | 14.04 | 6,608,469 | -0.45(-3.12%) |
Jun 09, 2011 | 13.36 | 14.68 | 13.35 | 14.50 | 12,143,001 | +1.21(+9.08%) |
Jun 08, 2011 | 13.85 | 13.88 | 13.26 | 13.29 | 8,355,366 | -0.59(-4.25%) |
Jun 07, 2011 | 13.89 | 14.17 | 13.68 | 13.88 | 4,623,045 | -0.04(-0.31%) |
Jun 06, 2011 | 14.41 | 14.48 | 13.91 | 13.92 | 7,255,835 | -0.48(-3.36%) |
Jun 03, 2011 | 14.67 | 14.77 | 14.31 | 14.41 | 9,181,282 | -0.82(-5.36%) |
May 24, 2011 | 15.16 | 15.30 | 15.12 | 15.22 | 2,695,280 | +0.13(+0.86%) |
May 23, 2011 | 15.16 | 15.17 | 14.97 | 15.09 | 3,750,325 | -0.33(-2.12%) |
May 20, 2011 | 15.67 | 15.70 | 15.30 | 15.42 | 2,381,740 | -0.31(-1.99%) |
May 19, 2011 | 15.70 | 15.97 | 15.59 | 15.73 | 5,044,255 | +0.15(+0.97%) |
May 18, 2011 | 15.23 | 15.73 | 15.20 | 15.58 | 3,331,204 | +0.38(+2.52%) |
May 17, 2011 | 15.05 | 15.26 | 14.96 | 15.20 | 2,874,221 | +0.15(+0.99%) |
May 16, 2011 | 15.26 | 15.40 | 15.00 | 15.05 | 3,964,868 | -0.38(-2.43%) |
May 13, 2011 | 15.45 | 15.58 | 15.39 | 15.43 | 3,371,802 | +0.00(+0.03%) |
May 12, 2011 | 15.07 | 15.46 | 14.94 | 15.42 | 3,706,126 | +0.27(+1.76%) |
May 11, 2011 | 15.39 | 15.46 | 14.95 | 15.15 | 3,980,086 | -0.23(-1.50%) |
May 10, 2011 | 15.08 | 15.46 | 15.03 | 15.39 | 3,854,129 | +0.32(+2.14%) |
May 09, 2011 | 14.84 | 15.27 | 14.83 | 15.06 | 5,357,617 | +0.19(+1.30%) |
May 06, 2011 | 14.77 | 15.08 | 14.72 | 14.87 | 3,330,024 | +0.21(+1.41%) |
May 05, 2011 | 14.16 | 14.86 | 14.06 | 14.66 | 7,303,860 | +0.41(+2.89%) |
May 04, 2011 | 14.58 | 14.65 | 14.16 | 14.25 | 4,886,393 | -0.32(-2.17%) |
May 03, 2011 | 14.83 | 14.94 | 14.32 | 14.57 | 5,826,317 | -0.26(-1.75%) |
May 02, 2011 | 14.83 | 14.84 | 14.79 | 14.83 | 3,224,938 | -0.29(-1.91%) |
Apr 29, 2011 | 15.05 | 15.20 | 14.95 | 15.12 | 2,567,525 | +0.03(+0.22%) |
Apr 28, 2011 | 14.90 | 15.15 | 14.84 | 15.08 | 2,605,544 | +0.18(+1.20%) |
Apr 27, 2011 | 14.91 | 14.94 | 14.71 | 14.90 | 3,917,715 | +0.04(+0.29%) |
Apr 26, 2011 | 14.72 | 14.92 | 14.61 | 14.86 | 3,178,159 | +0.15(+1.05%) |
Apr 25, 2011 | 14.93 | 14.96 | 14.62 | 14.71 | 4,862,831 | -0.16(-1.05%) |
Apr 21, 2011 | 14.58 | 14.88 | 14.32 | 14.86 | 5,662,756 | +0.42(+2.88%) |
Apr 20, 2011 | 14.37 | 14.59 | 14.27 | 14.45 | 6,049,133 | +0.33(+2.34%) |
Apr 19, 2011 | 14.02 | 14.13 | 13.89 | 14.12 | 4,071,396 | +0.13(+0.89%) |
Apr 18, 2011 | 13.83 | 14.00 | 13.65 | 13.99 | 5,575,736 | +0.07(+0.54%) |
Apr 15, 2011 | 14.01 | 14.02 | 13.76 | 13.92 | 3,733,297 | -0.04(-0.31%) |
Apr 14, 2011 | 13.98 | 14.25 | 13.80 | 13.96 | 7,635,828 | -0.12(-0.84%) |
Apr 13, 2011 | 13.97 | 14.14 | 13.80 | 14.08 | 5,948,461 | +0.16(+1.12%) |
Apr 12, 2011 | 13.47 | 13.93 | 13.36 | 13.92 | 6,512,171 | +0.38(+2.83%) |
Apr 11, 2011 | 14.02 | 14.09 | 13.41 | 13.54 | 9,837,951 | -0.23(-1.64%) |
Apr 08, 2011 | 13.82 | 14.44 | 13.61 | 13.77 | 38,285,468 | +1.49(+12.12%) |
Apr 07, 2011 | 12.39 | 12.44 | 12.17 | 12.28 | 3,474,364 | -0.08(-0.68%) |
Apr 06, 2011 | 12.68 | 12.73 | 12.29 | 12.36 | 3,518,227 | -0.22(-1.76%) |
Apr 05, 2011 | 12.51 | 12.66 | 12.44 | 12.58 | 2,949,744 | +0.02(+0.19%) |
Apr 04, 2011 | 12.48 | 12.59 | 12.26 | 12.56 | 4,136,175 | +0.12(+0.95%) |
Apr 01, 2011 | 12.27 | 12.47 | 12.21 | 12.44 | 5,578,543 | +0.24(+1.99%) |
Mar 31, 2011 | 12.22 | 12.26 | 12.10 | 12.20 | 3,116,989 | -0.02(-0.16%) |
Mar 30, 2011 | 12.13 | 12.24 | 12.06 | 12.22 | 2,677,263 | +0.15(+1.28%) |
Mar 29, 2011 | 11.97 | 12.12 | 11.88 | 12.06 | 3,492,539 | +0.10(+0.87%) |
Mar 28, 2011 | 12.10 | 12.16 | 11.95 | 11.96 | 2,182,897 | -0.12(-0.98%) |
Mar 25, 2011 | 12.11 | 12.14 | 11.97 | 12.08 | 3,729,463 | +0.03(+0.24%) |
Mar 24, 2011 | 12.01 | 12.09 | 11.80 | 12.05 | 5,115,368 | +0.10(+0.87%) |
Mar 23, 2011 | 11.86 | 12.00 | 11.71 | 11.94 | 3,049,955 | +0.06(+0.49%) |
Mar 22, 2011 | 11.98 | 11.98 | 11.80 | 11.89 | 2,556,099 | -0.05(-0.42%) |
Mar 21, 2011 | 11.89 | 11.94 | 11.86 | 11.94 | 3,286,165 | +0.20(+1.66%) |
Mar 18, 2011 | 11.76 | 11.78 | 11.56 | 11.74 | 5,651,492 | +0.16(+1.37%) |
Mar 17, 2011 | 11.83 | 11.87 | 11.55 | 11.58 | 3,397,254 | -0.09(-0.76%) |
Mar 16, 2011 | 11.87 | 12.01 | 11.55 | 11.67 | 5,299,828 | -0.24(-2.02%) |
Mar 15, 2011 | 11.80 | 11.98 | 11.58 | 11.91 | 6,164,719 | +0.33(+2.87%) |
Mar 14, 2011 | 11.62 | 11.74 | 11.55 | 11.58 | 3,803,292 | -0.14(-1.21%) |
Mar 11, 2011 | 11.41 | 11.77 | 11.38 | 11.72 | 4,435,324 | +0.32(+2.83%) |
Mar 10, 2011 | 11.55 | 11.62 | 11.34 | 11.40 | 3,356,531 | -0.27(-2.35%) |
Mar 09, 2011 | 11.80 | 11.83 | 11.58 | 11.68 | 4,862,557 | -0.13(-1.12%) |
Mar 08, 2011 | 11.75 | 11.88 | 11.66 | 11.81 | 5,752,321 | +0.00(+0.00%) |
Mar 07, 2011 | 11.75 | 11.87 | 11.62 | 11.81 | 6,450,731 | +0.12(+1.03%) |
Mar 04, 2011 | 11.62 | 11.70 | 11.50 | 11.69 | 4,159,437 | +0.06(+0.50%) |
Mar 03, 2011 | 11.40 | 11.69 | 11.40 | 11.63 | 2,497,978 | +0.32(+2.81%) |
Mar 02, 2011 | 11.02 | 11.36 | 10.97 | 11.31 | 5,923,387 | +0.24(+2.20%) |
Mar 01, 2011 | 11.37 | 11.42 | 11.02 | 11.07 | 4,338,793 | -0.23(-2.07%) |
Feb 28, 2011 | 11.35 | 11.38 | 11.14 | 11.30 | 3,773,430 | -0.04(-0.36%) |
Feb 25, 2011 | 10.96 | 11.36 | 10.92 | 11.34 | 3,317,074 | +0.44(+4.00%) |
Feb 24, 2011 | 10.92 | 11.06 | 10.77 | 10.91 | 3,802,777 | -0.01(-0.13%) |
Feb 23, 2011 | 11.19 | 11.35 | 10.66 | 10.92 | 6,466,356 | -0.32(-2.83%) |
Feb 22, 2011 | 11.08 | 11.27 | 11.00 | 11.24 | 5,603,405 | -0.09(-0.79%) |
Feb 18, 2011 | 11.48 | 11.48 | 11.29 | 11.33 | 1,800,341 | -0.10(-0.86%) |
Feb 17, 2011 | 11.31 | 11.46 | 11.31 | 11.43 | 2,260,576 | +0.11(+1.00%) |
Feb 16, 2011 | 11.32 | 11.38 | 11.26 | 11.31 | 5,051,893 | -0.00(-0.02%) |
Feb 15, 2011 | 11.45 | 11.48 | 11.20 | 11.32 | 3,183,081 | -0.13(-1.18%) |
Feb 14, 2011 | 11.68 | 11.70 | 11.43 | 11.45 | 3,934,258 | -0.26(-2.18%) |
Feb 11, 2011 | 11.35 | 11.71 | 11.33 | 11.71 | 2,741,008 | +0.26(+2.29%) |
Feb 10, 2011 | 11.06 | 11.49 | 11.06 | 11.44 | 2,875,226 | +0.26(+2.32%) |
Feb 09, 2011 | 11.12 | 11.30 | 11.03 | 11.18 | 1,515,487 | +0.05(+0.43%) |
Feb 08, 2011 | 11.06 | 11.15 | 10.97 | 11.14 | 2,311,827 | +0.05(+0.46%) |
Feb 07, 2011 | 11.08 | 11.13 | 11.00 | 11.09 | 3,493,049 | -0.01(-0.11%) |
Feb 04, 2011 | 10.63 | 11.10 | 10.63 | 11.10 | 5,505,769 | +0.44(+4.16%) |
Feb 03, 2011 | 10.56 | 10.68 | 10.44 | 10.65 | 3,568,988 | +0.07(+0.66%) |
Feb 02, 2011 | 10.58 | 10.62 | 10.47 | 10.58 | 4,193,702 | -0.07(-0.66%) |