Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.33 | 15.34 | 14.23 | 14.37 | 28,959,730 | -1.23(-7.87%) |
Oct 28, 2011 | 15.19 | 15.65 | 15.08 | 15.60 | 16,989,342 | +0.27(+1.75%) |
Oct 27, 2011 | 15.66 | 15.69 | 14.98 | 15.33 | 27,941,332 | +0.64(+4.33%) |
Oct 26, 2011 | 13.74 | 15.00 | 13.68 | 14.69 | 45,633,732 | +1.93(+15.16%) |
Oct 25, 2011 | 13.14 | 13.23 | 12.15 | 12.76 | 38,321,952 | -0.82(-6.06%) |
Oct 24, 2011 | 13.96 | 14.03 | 13.48 | 13.58 | 20,616,710 | -0.25(-1.82%) |
Oct 21, 2011 | 13.86 | 14.10 | 13.61 | 13.83 | 14,974,779 | +0.18(+1.28%) |
Oct 20, 2011 | 13.41 | 13.72 | 13.19 | 13.66 | 16,679,552 | +0.32(+2.41%) |
Oct 19, 2011 | 13.58 | 13.86 | 13.27 | 13.34 | 15,076,674 | -0.33(-2.39%) |
Oct 18, 2011 | 13.14 | 13.81 | 12.93 | 13.66 | 22,100,406 | +0.44(+3.36%) |
Oct 17, 2011 | 13.76 | 13.79 | 13.16 | 13.22 | 19,971,916 | -0.58(-4.19%) |
Oct 14, 2011 | 13.43 | 13.80 | 13.40 | 13.80 | 17,054,280 | +0.57(+4.28%) |
Oct 13, 2011 | 12.86 | 13.28 | 12.72 | 13.23 | 17,801,942 | +0.24(+1.84%) |
Oct 12, 2011 | 12.85 | 13.19 | 12.68 | 12.99 | 21,854,726 | +0.30(+2.39%) |
Oct 11, 2011 | 12.41 | 12.81 | 12.30 | 12.69 | 20,246,384 | +0.40(+3.23%) |
Oct 10, 2011 | 11.85 | 12.34 | 11.82 | 12.29 | 12,691,748 | +0.74(+6.37%) |
Oct 07, 2011 | 12.02 | 12.05 | 11.42 | 11.56 | 18,840,246 | -0.30(-2.51%) |
Oct 06, 2011 | 11.74 | 11.98 | 11.65 | 11.85 | 20,704,026 | +0.40(+3.47%) |
Oct 05, 2011 | 10.65 | 11.54 | 10.38 | 11.46 | 25,983,064 | +0.96(+9.19%) |
Oct 04, 2011 | 9.826 | 10.49 | 9.581 | 10.49 | 27,035,800 | +0.46(+4.60%) |
Oct 03, 2011 | 10.25 | 10.50 | 9.961 | 10.03 | 18,317,658 | -0.36(-3.43%) |
Sep 30, 2011 | 10.62 | 10.81 | 10.38 | 10.39 | 17,651,174 | -0.48(-4.41%) |
Sep 29, 2011 | 11.11 | 11.21 | 10.59 | 10.87 | 20,181,970 | +0.08(+0.76%) |
Sep 28, 2011 | 11.28 | 11.40 | 10.77 | 10.78 | 13,288,487 | -0.43(-3.85%) |
Sep 27, 2011 | 11.52 | 11.69 | 11.13 | 11.22 | 16,909,904 | +0.00(+0.00%) |
Sep 26, 2011 | 10.95 | 11.24 | 10.53 | 11.22 | 15,927,260 | +0.42(+3.90%) |
Sep 23, 2011 | 10.87 | 11.08 | 10.73 | 10.80 | 15,947,854 | -0.05(-0.48%) |
Sep 22, 2011 | 11.02 | 11.28 | 10.64 | 10.85 | 28,202,250 | -0.77(-6.64%) |
Sep 21, 2011 | 12.28 | 12.41 | 11.60 | 11.62 | 17,991,290 | -0.64(-5.20%) |
Sep 20, 2011 | 12.57 | 12.72 | 12.24 | 12.26 | 11,268,429 | -0.25(-2.01%) |
Sep 19, 2011 | 12.71 | 12.71 | 12.30 | 12.51 | 13,341,160 | -0.46(-3.52%) |
Sep 16, 2011 | 13.14 | 13.20 | 12.80 | 12.96 | 16,296,351 | -0.13(-0.98%) |
Sep 15, 2011 | 13.07 | 13.14 | 12.83 | 13.09 | 19,176,864 | +0.26(+2.05%) |
Sep 14, 2011 | 13.02 | 13.05 | 12.58 | 12.83 | 19,663,458 | -0.08(-0.59%) |
Sep 13, 2011 | 13.07 | 13.17 | 12.74 | 12.91 | 19,442,164 | -0.15(-1.12%) |
Sep 12, 2011 | 12.82 | 13.27 | 12.68 | 13.05 | 18,367,962 | +0.01(+0.09%) |
Sep 09, 2011 | 13.30 | 13.48 | 12.88 | 13.04 | 19,752,900 | -0.51(-3.75%) |
Sep 08, 2011 | 13.27 | 13.93 | 13.18 | 13.55 | 30,389,666 | +0.53(+4.08%) |
Sep 07, 2011 | 12.88 | 13.09 | 12.79 | 13.02 | 12,835,664 | +0.37(+2.91%) |
Sep 06, 2011 | 12.27 | 12.70 | 12.15 | 12.65 | 20,127,120 | -0.17(-1.32%) |
Sep 02, 2011 | 12.78 | 13.02 | 12.60 | 12.82 | 16,089,452 | -0.32(-2.45%) |
Sep 01, 2011 | 13.35 | 13.43 | 13.10 | 13.14 | 19,173,018 | -0.13(-1.01%) |
Aug 31, 2011 | 13.03 | 13.59 | 12.98 | 13.27 | 26,436,038 | +0.42(+3.27%) |
Aug 30, 2011 | 12.60 | 12.95 | 12.41 | 12.85 | 18,217,552 | +0.18(+1.38%) |
Aug 29, 2011 | 12.39 | 12.69 | 12.22 | 12.68 | 15,394,215 | +0.48(+3.98%) |
Aug 26, 2011 | 11.68 | 12.26 | 11.58 | 12.19 | 15,134,553 | +0.39(+3.27%) |
Aug 25, 2011 | 12.03 | 12.15 | 11.64 | 11.81 | 17,648,852 | -0.15(-1.22%) |
Aug 24, 2011 | 11.75 | 12.01 | 11.57 | 11.95 | 15,885,385 | +0.19(+1.64%) |
Aug 23, 2011 | 11.20 | 11.82 | 11.07 | 11.76 | 21,478,274 | +0.70(+6.28%) |
Aug 22, 2011 | 11.39 | 11.46 | 10.97 | 11.06 | 27,263,728 | +0.07(+0.64%) |
Aug 19, 2011 | 11.06 | 11.48 | 10.95 | 10.99 | 21,688,344 | -0.26(-2.28%) |
Aug 18, 2011 | 11.55 | 11.60 | 11.13 | 11.25 | 27,642,936 | -0.99(-8.07%) |
Aug 17, 2011 | 12.41 | 12.60 | 12.13 | 12.24 | 13,647,101 | -0.01(-0.09%) |
Aug 16, 2011 | 12.41 | 12.46 | 12.10 | 12.25 | 19,416,856 | -0.33(-2.60%) |
Aug 15, 2011 | 12.35 | 12.63 | 12.30 | 12.58 | 14,892,557 | +0.40(+3.26%) |
Aug 12, 2011 | 12.25 | 12.41 | 12.02 | 12.18 | 20,086,208 | +0.08(+0.67%) |
Aug 11, 2011 | 11.38 | 12.31 | 11.32 | 12.10 | 26,283,038 | +0.87(+7.79%) |
Aug 10, 2011 | 11.46 | 11.83 | 11.19 | 11.22 | 36,976,756 | -0.45(-3.89%) |
Aug 09, 2011 | 11.22 | 11.71 | 10.82 | 11.68 | 35,213,328 | +1.00(+9.39%) |
Aug 08, 2011 | 11.22 | 11.42 | 10.41 | 10.68 | 36,719,664 | -1.39(-11.54%) |
Aug 05, 2011 | 12.41 | 12.66 | 11.25 | 12.07 | 31,681,812 | -0.17(-1.38%) |
Aug 04, 2011 | 13.29 | 13.32 | 12.17 | 12.24 | 41,771,928 | -1.32(-9.72%) |
Aug 03, 2011 | 13.75 | 13.79 | 13.14 | 13.56 | 28,253,582 | -0.17(-1.27%) |
Aug 02, 2011 | 14.35 | 14.58 | 13.73 | 13.73 | 23,898,738 | -0.80(-5.53%) |
Aug 01, 2011 | 14.81 | 14.89 | 14.30 | 14.54 | 18,910,358 | -0.10(-0.72%) |
Jul 29, 2011 | 14.26 | 14.70 | 14.05 | 14.64 | 23,690,084 | +0.16(+1.13%) |
Jul 28, 2011 | 14.88 | 15.03 | 14.44 | 14.48 | 16,221,500 | -0.35(-2.36%) |
Jul 27, 2011 | 15.28 | 15.43 | 14.77 | 14.83 | 19,703,560 | -0.61(-3.93%) |
Jul 26, 2011 | 15.31 | 15.64 | 14.76 | 15.43 | 24,785,590 | -0.12(-0.75%) |
Jul 25, 2011 | 15.26 | 15.79 | 15.22 | 15.55 | 17,876,890 | -0.02(-0.11%) |
Jul 22, 2011 | 15.71 | 15.71 | 15.40 | 15.57 | 12,024,695 | -0.10(-0.67%) |
Jul 21, 2011 | 15.14 | 15.74 | 15.06 | 15.67 | 23,448,526 | +0.67(+4.47%) |
Jul 20, 2011 | 15.05 | 15.12 | 14.96 | 15.00 | 9,672,330 | +0.05(+0.35%) |
Jul 19, 2011 | 14.79 | 15.00 | 14.72 | 14.95 | 14,287,878 | +0.31(+2.11%) |
Jul 18, 2011 | 14.61 | 14.66 | 14.38 | 14.64 | 13,739,549 | -0.08(-0.55%) |
Jul 15, 2011 | 14.59 | 14.81 | 14.56 | 14.72 | 13,361,479 | +0.26(+1.77%) |
Jul 14, 2011 | 15.00 | 15.07 | 14.41 | 14.47 | 20,543,370 | -0.40(-2.67%) |
Jul 13, 2011 | 14.93 | 15.21 | 14.82 | 14.86 | 14,837,923 | +0.15(+1.03%) |
Jul 12, 2011 | 14.61 | 14.92 | 14.54 | 14.71 | 14,018,527 | -0.05(-0.32%) |
Jul 11, 2011 | 14.93 | 15.01 | 14.68 | 14.76 | 11,018,342 | -0.50(-3.28%) |
Jul 08, 2011 | 15.09 | 15.28 | 15.00 | 15.26 | 16,035,513 | -0.08(-0.53%) |
Jul 07, 2011 | 14.97 | 15.37 | 14.93 | 15.34 | 17,048,640 | +0.59(+4.03%) |
Jul 06, 2011 | 14.84 | 14.95 | 14.68 | 14.75 | 11,079,969 | -0.11(-0.75%) |
Jul 05, 2011 | 14.94 | 15.00 | 14.69 | 14.86 | 13,295,266 | -0.17(-1.16%) |
Jul 01, 2011 | 14.90 | 15.10 | 14.58 | 15.03 | 15,353,722 | +0.13(+0.86%) |
Jun 30, 2011 | 14.62 | 14.94 | 14.61 | 14.90 | 14,280,351 | +0.36(+2.49%) |
Jun 29, 2011 | 14.48 | 14.69 | 14.13 | 14.54 | 18,563,694 | +0.20(+1.42%) |
Jun 28, 2011 | 13.94 | 14.41 | 13.91 | 14.34 | 16,924,474 | +0.52(+3.80%) |
Jun 27, 2011 | 13.50 | 13.89 | 13.47 | 13.81 | 15,214,421 | +0.30(+2.24%) |
Jun 24, 2011 | 14.40 | 14.49 | 13.38 | 13.51 | 28,911,238 | -0.92(-6.38%) |
Jun 23, 2011 | 14.30 | 14.46 | 13.91 | 14.43 | 23,245,708 | -0.11(-0.76%) |
Jun 22, 2011 | 14.52 | 14.81 | 14.42 | 14.54 | 14,369,996 | +0.03(+0.24%) |
Jun 21, 2011 | 14.25 | 14.55 | 14.21 | 14.51 | 12,775,953 | +0.38(+2.68%) |
Jun 20, 2011 | 13.99 | 14.13 | 13.96 | 14.13 | 10,713,106 | +0.08(+0.58%) |
Jun 17, 2011 | 14.25 | 14.35 | 13.85 | 14.05 | 18,070,646 | -0.04(-0.29%) |
Jun 16, 2011 | 14.16 | 14.40 | 13.90 | 14.09 | 12,967,077 | -0.10(-0.70%) |
Jun 15, 2011 | 14.54 | 14.65 | 14.10 | 14.19 | 16,870,568 | -0.54(-3.64%) |
Jun 14, 2011 | 14.38 | 14.90 | 14.38 | 14.72 | 27,204,912 | +0.54(+3.82%) |
Jun 13, 2011 | 14.56 | 14.80 | 14.07 | 14.18 | 17,268,872 | -0.37(-2.52%) |
Jun 10, 2011 | 14.68 | 14.76 | 14.44 | 14.55 | 11,888,740 | -0.26(-1.73%) |
Jun 09, 2011 | 14.68 | 15.04 | 14.65 | 14.80 | 12,843,987 | +0.14(+0.95%) |
Jun 08, 2011 | 14.89 | 15.06 | 14.60 | 14.66 | 11,507,215 | -0.24(-1.60%) |
Jun 07, 2011 | 14.73 | 15.11 | 14.71 | 14.90 | 13,834,076 | +0.27(+1.87%) |
Jun 06, 2011 | 15.25 | 15.37 | 14.52 | 14.63 | 20,128,068 | -0.72(-4.67%) |
Jun 03, 2011 | 15.18 | 15.56 | 15.05 | 15.35 | 10,056,465 | +0.29(+1.90%) |
May 24, 2011 | 15.30 | 15.49 | 14.99 | 15.06 | 12,606,007 | -0.05(-0.35%) |
May 23, 2011 | 14.98 | 15.13 | 14.69 | 15.11 | 12,796,133 | -0.07(-0.46%) |
May 20, 2011 | 15.45 | 15.48 | 15.10 | 15.18 | 17,520,332 | -0.27(-1.74%) |
May 19, 2011 | 15.61 | 15.65 | 15.28 | 15.45 | 12,527,357 | -0.04(-0.26%) |
May 18, 2011 | 15.22 | 15.62 | 15.22 | 15.49 | 18,224,430 | +0.40(+2.63%) |
May 17, 2011 | 15.18 | 15.40 | 14.91 | 15.09 | 21,867,594 | -0.19(-1.26%) |
May 16, 2011 | 15.48 | 15.76 | 15.25 | 15.29 | 14,046,489 | -0.23(-1.50%) |
May 13, 2011 | 15.66 | 15.87 | 15.39 | 15.52 | 16,032,405 | +0.09(+0.57%) |
May 12, 2011 | 15.62 | 15.65 | 15.23 | 15.43 | 19,026,540 | -0.31(-1.96%) |
May 11, 2011 | 16.41 | 16.56 | 15.71 | 15.74 | 25,339,578 | -0.83(-4.99%) |
May 10, 2011 | 16.28 | 16.70 | 16.18 | 16.57 | 22,225,630 | +0.47(+2.89%) |
May 09, 2011 | 15.62 | 16.14 | 15.62 | 16.10 | 16,239,444 | +0.52(+3.32%) |
May 06, 2011 | 15.54 | 16.01 | 15.44 | 15.58 | 15,781,947 | +0.28(+1.82%) |
May 05, 2011 | 15.33 | 15.57 | 14.99 | 15.30 | 19,690,284 | -0.22(-1.42%) |
May 04, 2011 | 15.82 | 15.82 | 15.21 | 15.53 | 23,014,846 | -0.30(-1.91%) |
May 03, 2011 | 16.28 | 16.29 | 15.70 | 15.83 | 13,890,827 | -0.45(-2.75%) |
May 02, 2011 | 16.26 | 16.32 | 16.18 | 16.28 | 12,564,745 | -0.19(-1.13%) |
Apr 29, 2011 | 16.36 | 16.52 | 16.32 | 16.46 | 11,495,238 | +0.09(+0.57%) |
Apr 28, 2011 | 16.26 | 16.53 | 16.05 | 16.37 | 12,991,823 | +0.08(+0.46%) |
Apr 27, 2011 | 16.65 | 16.65 | 15.94 | 16.29 | 24,298,008 | -0.01(-0.04%) |
Apr 26, 2011 | 17.05 | 17.19 | 16.20 | 16.30 | 36,506,740 | -0.63(-3.74%) |
Apr 25, 2011 | 16.86 | 16.97 | 16.58 | 16.93 | 21,117,140 | +0.05(+0.28%) |
Apr 21, 2011 | 16.60 | 16.93 | 16.55 | 16.89 | 17,221,640 | +0.38(+2.33%) |
Apr 20, 2011 | 16.36 | 16.55 | 16.26 | 16.50 | 17,732,302 | +0.37(+2.27%) |
Apr 19, 2011 | 15.67 | 16.17 | 15.57 | 16.14 | 23,534,134 | +0.38(+2.44%) |
Apr 18, 2011 | 15.80 | 15.88 | 15.50 | 15.75 | 14,380,131 | -0.27(-1.67%) |
Apr 15, 2011 | 16.13 | 16.18 | 15.90 | 16.02 | 12,449,650 | -0.03(-0.22%) |
Apr 14, 2011 | 16.12 | 16.16 | 15.78 | 16.06 | 16,319,752 | -0.23(-1.39%) |
Apr 13, 2011 | 15.99 | 16.36 | 15.90 | 16.28 | 18,150,654 | +0.48(+3.06%) |
Apr 12, 2011 | 15.86 | 16.22 | 15.65 | 15.80 | 24,731,876 | -0.23(-1.45%) |
Apr 11, 2011 | 16.36 | 16.61 | 16.01 | 16.03 | 21,182,278 | -0.37(-2.23%) |
Apr 08, 2011 | 16.89 | 16.99 | 16.12 | 16.40 | 33,148,284 | -0.47(-2.76%) |
Apr 07, 2011 | 17.23 | 17.26 | 16.68 | 16.86 | 20,123,594 | -0.48(-2.78%) |
Apr 06, 2011 | 17.88 | 18.10 | 17.30 | 17.35 | 21,976,474 | -0.40(-2.23%) |
Apr 05, 2011 | 17.63 | 17.86 | 17.50 | 17.74 | 17,652,400 | +0.25(+1.43%) |
Apr 04, 2011 | 17.54 | 17.61 | 17.41 | 17.49 | 12,149,499 | +0.03(+0.17%) |
Apr 01, 2011 | 17.49 | 17.61 | 17.33 | 17.46 | 15,246,992 | +0.12(+0.67%) |
Mar 31, 2011 | 17.56 | 17.85 | 17.34 | 17.35 | 19,286,880 | -0.53(-2.96%) |
Mar 30, 2011 | 17.88 | 17.88 | 17.88 | 17.88 | 20,017,232 | +0.17(+0.95%) |
Mar 29, 2011 | 17.36 | 17.73 | 17.04 | 17.71 | 16,659,788 | +0.51(+2.94%) |
Mar 28, 2011 | 17.46 | 17.50 | 17.14 | 17.20 | 12,757,839 | -0.21(-1.20%) |
Mar 25, 2011 | 16.88 | 17.45 | 16.86 | 17.41 | 19,518,674 | +0.66(+3.96%) |
Mar 24, 2011 | 16.93 | 16.96 | 16.40 | 16.75 | 19,874,854 | -0.02(-0.14%) |
Mar 23, 2011 | 16.29 | 16.94 | 16.24 | 16.77 | 23,747,678 | +0.42(+2.60%) |
Mar 22, 2011 | 16.47 | 16.52 | 16.08 | 16.35 | 12,531,004 | -0.12(-0.71%) |
Mar 21, 2011 | 16.36 | 16.47 | 16.28 | 16.46 | 12,085,652 | +0.56(+3.51%) |
Mar 18, 2011 | 16.46 | 16.52 | 15.88 | 15.90 | 22,766,886 | -0.33(-2.04%) |
Mar 17, 2011 | 16.24 | 16.40 | 16.11 | 16.24 | 19,004,648 | +0.27(+1.71%) |
Mar 16, 2011 | 16.24 | 16.46 | 15.77 | 15.96 | 27,241,708 | -0.27(-1.68%) |
Mar 15, 2011 | 16.36 | 16.81 | 16.21 | 16.24 | 26,387,774 | -0.57(-3.39%) |
Mar 14, 2011 | 16.54 | 17.07 | 16.28 | 16.81 | 31,176,524 | +0.53(+3.25%) |
Mar 11, 2011 | 15.74 | 16.36 | 15.43 | 16.28 | 27,625,264 | +0.97(+6.31%) |
Mar 10, 2011 | 15.85 | 15.86 | 14.89 | 15.31 | 28,787,062 | -0.81(-5.02%) |
Mar 09, 2011 | 15.80 | 16.18 | 15.64 | 16.12 | 19,433,780 | +0.30(+1.91%) |
Mar 08, 2011 | 16.22 | 16.22 | 15.63 | 15.82 | 15,141,286 | -0.37(-2.30%) |
Mar 07, 2011 | 16.72 | 16.75 | 15.94 | 16.19 | 16,993,578 | -0.49(-2.93%) |
Mar 04, 2011 | 16.86 | 16.90 | 16.54 | 16.68 | 21,187,548 | -0.18(-1.07%) |
Mar 03, 2011 | 15.94 | 16.89 | 15.88 | 16.86 | 35,992,156 | +1.37(+8.87%) |
Mar 02, 2011 | 15.70 | 15.78 | 15.30 | 15.49 | 20,709,976 | -0.21(-1.33%) |
Mar 01, 2011 | 16.39 | 16.49 | 15.63 | 15.69 | 20,347,198 | -0.70(-4.26%) |
Feb 28, 2011 | 16.71 | 16.79 | 16.20 | 16.39 | 19,532,776 | -0.22(-1.33%) |
Feb 25, 2011 | 15.85 | 16.63 | 15.79 | 16.61 | 23,722,364 | +1.02(+6.57%) |
Feb 24, 2011 | 15.86 | 16.05 | 15.42 | 15.59 | 30,119,978 | -0.55(-3.42%) |
Feb 23, 2011 | 16.40 | 16.60 | 15.53 | 16.14 | 39,165,888 | -0.24(-1.49%) |
Feb 22, 2011 | 16.95 | 17.16 | 16.38 | 16.39 | 26,773,332 | -0.73(-4.25%) |
Feb 18, 2011 | 17.46 | 17.59 | 17.06 | 17.11 | 30,564,654 | -0.51(-2.87%) |
Feb 17, 2011 | 17.18 | 17.70 | 17.00 | 17.62 | 30,041,446 | +0.65(+3.80%) |
Feb 16, 2011 | 17.00 | 17.22 | 16.89 | 16.97 | 29,831,210 | +0.42(+2.57%) |
Feb 15, 2011 | 16.95 | 17.02 | 16.41 | 16.55 | 23,254,152 | -0.37(-2.17%) |
Feb 14, 2011 | 16.24 | 17.17 | 16.21 | 16.92 | 26,134,476 | +0.67(+4.15%) |
Feb 11, 2011 | 16.39 | 16.54 | 16.01 | 16.24 | 28,661,276 | +0.28(+1.78%) |
Feb 10, 2011 | 15.68 | 16.33 | 15.38 | 15.96 | 24,121,178 | +0.08(+0.47%) |
Feb 09, 2011 | 16.21 | 16.31 | 15.74 | 15.88 | 21,339,386 | -0.38(-2.32%) |
Feb 08, 2011 | 15.90 | 16.29 | 15.68 | 16.26 | 20,425,684 | +0.41(+2.56%) |
Feb 07, 2011 | 15.74 | 16.28 | 15.72 | 15.85 | 20,422,404 | +0.45(+2.90%) |
Feb 04, 2011 | 15.23 | 15.47 | 15.13 | 15.41 | 15,579,963 | +0.24(+1.61%) |
Feb 03, 2011 | 15.25 | 15.33 | 14.82 | 15.16 | 17,159,644 | -0.19(-1.21%) |
Feb 02, 2011 | 15.12 | 15.67 | 15.09 | 15.35 | 20,214,602 | +0.21(+1.42%) |
Feb 01, 2011 | 14.95 | 15.16 | 14.85 | 15.13 | 21,709,306 | +0.41(+2.76%) |
Jan 31, 2011 | 14.78 | 14.81 | 14.62 | 14.73 | 18,269,432 | +0.12(+0.83%) |
Jan 28, 2011 | 14.72 | 14.80 | 14.52 | 14.60 | 17,536,484 | -0.13(-0.87%) |
Jan 27, 2011 | 14.80 | 14.98 | 14.54 | 14.73 | 15,216,613 | +0.04(+0.28%) |
Jan 26, 2011 | 14.28 | 14.74 | 14.24 | 14.69 | 19,470,644 | +0.57(+4.03%) |
Jan 25, 2011 | 14.12 | 14.19 | 13.91 | 14.12 | 18,016,404 | +0.12(+0.87%) |
Jan 24, 2011 | 14.02 | 14.19 | 13.90 | 14.00 | 12,115,053 | -0.01(-0.08%) |
Jan 21, 2011 | 13.94 | 14.14 | 13.85 | 14.01 | 19,368,216 | +0.03(+0.21%) |
Jan 20, 2011 | 14.26 | 14.34 | 13.66 | 13.98 | 23,493,290 | -0.41(-2.83%) |
Jan 19, 2011 | 14.81 | 14.85 | 14.33 | 14.39 | 15,977,765 | -0.46(-3.09%) |
Jan 18, 2011 | 14.57 | 14.85 | 14.45 | 14.85 | 14,611,216 | +0.34(+2.32%) |
Jan 14, 2011 | 14.57 | 14.57 | 14.20 | 14.51 | 18,073,384 | +0.05(+0.36%) |
Jan 13, 2011 | 14.31 | 14.62 | 14.27 | 14.46 | 18,492,798 | +0.20(+1.38%) |
Jan 12, 2011 | 14.18 | 14.41 | 14.11 | 14.26 | 20,299,446 | +0.23(+1.66%) |
Jan 11, 2011 | 13.85 | 14.13 | 13.82 | 14.03 | 15,475,452 | +0.25(+1.81%) |
Jan 10, 2011 | 13.69 | 13.88 | 13.61 | 13.78 | 14,563,427 | -0.06(-0.42%) |
Jan 07, 2011 | 13.80 | 13.90 | 13.65 | 13.84 | 10,643,713 | +0.16(+1.18%) |
Jan 06, 2011 | 13.87 | 13.93 | 13.62 | 13.68 | 13,105,014 | -0.01(-0.08%) |
Jan 05, 2011 | 13.43 | 13.83 | 13.37 | 13.69 | 17,902,518 | +0.22(+1.64%) |
Jan 04, 2011 | 13.86 | 13.87 | 13.36 | 13.47 | 15,728,964 | -0.30(-2.15%) |
Jan 03, 2011 | 13.63 | 13.81 | 13.57 | 13.76 | 10,070,297 | +0.34(+2.51%) |
Dec 31, 2010 | 13.44 | 13.76 | 13.36 | 13.43 | 7,825,224 | -0.01(-0.09%) |
Dec 30, 2010 | 13.60 | 13.63 | 13.40 | 13.44 | 8,067,806 | -0.12(-0.90%) |
Dec 29, 2010 | 13.30 | 13.65 | 13.28 | 13.56 | 8,366,719 | +0.26(+1.92%) |
Dec 28, 2010 | 13.37 | 13.49 | 13.29 | 13.30 | 6,663,399 | -0.06(-0.43%) |
Dec 27, 2010 | 13.29 | 13.38 | 13.21 | 13.36 | 9,663,129 | -0.01(-0.04%) |
Dec 23, 2010 | 13.25 | 13.38 | 13.14 | 13.37 | 10,121,575 | +0.17(+1.32%) |
Dec 22, 2010 | 13.22 | 13.36 | 13.16 | 13.19 | 14,424,839 | -0.05(-0.35%) |
Dec 21, 2010 | 12.91 | 13.26 | 12.76 | 13.24 | 18,656,794 | +0.48(+3.73%) |
Dec 20, 2010 | 12.34 | 12.89 | 12.31 | 12.76 | 16,972,542 | +0.52(+4.27%) |
Dec 17, 2010 | 12.33 | 12.41 | 12.23 | 12.24 | 14,586,113 | -0.13(-1.08%) |
Dec 16, 2010 | 12.25 | 12.41 | 12.14 | 12.37 | 10,009,844 | +0.15(+1.24%) |
Dec 15, 2010 | 12.40 | 12.51 | 12.22 | 12.22 | 11,759,739 | -0.20(-1.64%) |
Dec 14, 2010 | 12.51 | 12.51 | 12.30 | 12.43 | 11,167,406 | +0.02(+0.19%) |
Dec 13, 2010 | 12.64 | 12.66 | 12.39 | 12.40 | 12,393,889 | -0.15(-1.20%) |
Dec 10, 2010 | 12.23 | 12.58 | 12.21 | 12.55 | 14,061,428 | +0.37(+3.00%) |
Dec 09, 2010 | 12.29 | 12.35 | 12.07 | 12.19 | 10,053,340 | -0.06(-0.47%) |
Dec 08, 2010 | 12.37 | 12.45 | 12.07 | 12.25 | 17,789,324 | -0.09(-0.71%) |
Dec 07, 2010 | 12.32 | 12.45 | 12.28 | 12.33 | 16,556,577 | +0.16(+1.34%) |
Dec 06, 2010 | 12.17 | 12.37 | 12.14 | 12.17 | 14,407,994 | -0.07(-0.57%) |
Dec 03, 2010 | 11.95 | 12.26 | 11.90 | 12.24 | 17,890,220 | +0.20(+1.69%) |
Dec 02, 2010 | 11.72 | 12.07 | 11.70 | 12.04 | 17,680,908 | +0.33(+2.83%) |
Dec 01, 2010 | 11.47 | 11.75 | 11.43 | 11.71 | 14,992,403 | +0.39(+3.49%) |
Nov 30, 2010 | 11.21 | 11.42 | 11.17 | 11.31 | 13,473,497 | -0.05(-0.46%) |
Nov 29, 2010 | 11.31 | 11.40 | 11.17 | 11.36 | 10,293,655 | +0.01(+0.05%) |
Nov 26, 2010 | 11.41 | 11.45 | 11.27 | 11.36 | 4,315,792 | -0.16(-1.41%) |
Nov 24, 2010 | 11.29 | 11.52 | 11.52 | 11.52 | 11,286,415 | +0.28(+2.48%) |
Nov 23, 2010 | 11.35 | 11.39 | 11.15 | 11.24 | 13,892,917 | -0.19(-1.68%) |
Nov 22, 2010 | 11.27 | 11.47 | 11.15 | 11.43 | 10,820,534 | +0.07(+0.61%) |
Nov 19, 2010 | 11.44 | 11.46 | 11.19 | 11.36 | 13,211,005 | -0.11(-0.96%) |
Nov 18, 2010 | 11.21 | 11.57 | 11.21 | 11.47 | 13,851,076 | +0.38(+3.46%) |
Nov 17, 2010 | 10.86 | 11.22 | 10.83 | 11.09 | 10,507,584 | +0.20(+1.81%) |
Nov 16, 2010 | 11.21 | 11.29 | 10.81 | 10.89 | 21,779,334 | -0.44(-3.89%) |
Nov 15, 2010 | 11.56 | 11.61 | 11.31 | 11.33 | 11,468,641 | -0.23(-2.01%) |
Nov 12, 2010 | 11.46 | 11.70 | 11.39 | 11.57 | 16,478,577 | +0.01(+0.05%) |
Nov 11, 2010 | 11.29 | 11.57 | 11.23 | 11.56 | 18,277,872 | +0.24(+2.15%) |
Nov 10, 2010 | 11.06 | 11.34 | 10.96 | 11.32 | 14,854,006 | +0.23(+2.09%) |
Nov 09, 2010 | 11.13 | 11.22 | 11.05 | 11.09 | 11,855,484 | -0.03(-0.31%) |
Nov 08, 2010 | 11.06 | 11.15 | 10.98 | 11.12 | 8,210,780 | +0.03(+0.31%) |
Nov 05, 2010 | 10.98 | 11.13 | 10.91 | 11.09 | 12,566,469 | +0.12(+1.11%) |
Nov 04, 2010 | 10.65 | 10.99 | 10.62 | 10.96 | 15,910,143 | +0.46(+4.36%) |
Nov 03, 2010 | 10.48 | 10.58 | 10.33 | 10.51 | 10,154,007 | +0.08(+0.78%) |
Nov 02, 2010 | 10.42 | 10.48 | 10.33 | 10.43 | 9,458,216 | +0.10(+1.01%) |