Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.58 | 14.74 | 14.36 | 14.38 | 14,948,417 | -0.18(-1.21%) |
Feb 28, 2012 | 14.40 | 14.59 | 14.07 | 14.56 | 22,759,942 | +0.15(+1.06%) |
Feb 27, 2012 | 14.24 | 14.49 | 14.18 | 14.41 | 15,462,546 | +0.08(+0.57%) |
Feb 24, 2012 | 15.16 | 15.19 | 14.27 | 14.32 | 23,256,298 | -0.83(-5.47%) |
Feb 23, 2012 | 15.01 | 15.18 | 14.81 | 15.15 | 12,993,887 | +0.17(+1.14%) |
Feb 22, 2012 | 15.09 | 15.09 | 14.84 | 14.98 | 10,981,125 | -0.01(-0.08%) |
Feb 21, 2012 | 14.75 | 15.15 | 14.75 | 14.99 | 13,602,047 | +0.32(+2.16%) |
Feb 17, 2012 | 14.91 | 15.03 | 14.59 | 14.68 | 13,593,070 | -0.21(-1.42%) |
Feb 16, 2012 | 14.71 | 15.06 | 14.48 | 14.89 | 18,267,054 | +0.28(+1.93%) |
Feb 15, 2012 | 14.48 | 14.72 | 14.42 | 14.61 | 17,596,554 | +0.15(+1.02%) |
Feb 14, 2012 | 14.29 | 14.60 | 14.27 | 14.46 | 11,914,227 | +0.10(+0.70%) |
Feb 13, 2012 | 14.67 | 14.71 | 14.29 | 14.36 | 12,591,075 | -0.12(-0.85%) |
Feb 10, 2012 | 14.58 | 14.76 | 14.40 | 14.48 | 11,921,014 | -0.28(-1.90%) |
Feb 09, 2012 | 14.74 | 14.81 | 14.49 | 14.76 | 16,465,357 | +0.15(+1.00%) |
Feb 08, 2012 | 14.76 | 14.99 | 14.52 | 14.62 | 19,489,658 | -0.15(-0.99%) |
Feb 07, 2012 | 14.44 | 14.82 | 14.33 | 14.76 | 17,693,834 | +0.25(+1.73%) |
Feb 06, 2012 | 14.18 | 14.56 | 14.13 | 14.51 | 12,707,527 | +0.13(+0.93%) |
Feb 03, 2012 | 14.20 | 14.41 | 14.02 | 14.38 | 14,926,705 | +0.32(+2.28%) |
Feb 02, 2012 | 14.12 | 14.13 | 13.95 | 14.06 | 14,605,548 | +0.06(+0.42%) |
Feb 01, 2012 | 14.31 | 14.41 | 13.96 | 14.00 | 21,944,606 | -0.01(-0.04%) |
Jan 31, 2012 | 14.28 | 14.49 | 13.73 | 14.00 | 21,354,210 | -0.17(-1.19%) |
Jan 30, 2012 | 13.89 | 14.27 | 13.83 | 14.17 | 13,288,604 | +0.09(+0.66%) |
Jan 27, 2012 | 13.89 | 14.29 | 13.82 | 14.08 | 19,563,810 | +0.13(+0.96%) |
Jan 26, 2012 | 14.44 | 14.47 | 13.82 | 13.95 | 16,616,698 | -0.44(-3.08%) |
Jan 25, 2012 | 14.00 | 14.51 | 13.76 | 14.39 | 23,487,618 | +0.27(+1.90%) |
Jan 24, 2012 | 13.62 | 14.21 | 13.58 | 14.12 | 20,188,070 | +0.39(+2.85%) |
Jan 23, 2012 | 13.73 | 13.87 | 13.57 | 13.73 | 13,983,923 | +0.01(+0.04%) |
Jan 20, 2012 | 13.45 | 13.72 | 13.31 | 13.72 | 15,609,788 | +0.30(+2.22%) |
Jan 19, 2012 | 13.57 | 13.60 | 13.30 | 13.43 | 17,098,522 | -0.03(-0.22%) |
Jan 18, 2012 | 13.05 | 13.54 | 13.03 | 13.45 | 27,033,492 | +0.60(+4.63%) |
Jan 17, 2012 | 12.37 | 12.88 | 12.34 | 12.86 | 25,332,234 | +0.59(+4.80%) |
Jan 13, 2012 | 12.10 | 12.39 | 12.02 | 12.27 | 14,708,733 | +0.05(+0.38%) |
Jan 12, 2012 | 11.89 | 12.33 | 11.85 | 12.22 | 23,186,428 | +0.29(+2.40%) |
Jan 11, 2012 | 11.65 | 11.98 | 11.51 | 11.94 | 19,818,212 | +0.22(+1.84%) |
Jan 10, 2012 | 11.64 | 11.81 | 11.59 | 11.72 | 16,184,594 | +0.27(+2.40%) |
Jan 09, 2012 | 11.94 | 11.97 | 11.42 | 11.45 | 18,939,892 | -0.44(-3.73%) |
Jan 06, 2012 | 11.67 | 11.93 | 11.58 | 11.89 | 18,556,608 | +0.33(+2.83%) |
Jan 05, 2012 | 11.92 | 11.63 | 11.16 | 11.56 | 34,875,412 | -0.36(-2.99%) |
Jan 04, 2012 | 12.22 | 12.29 | 11.85 | 11.92 | 27,117,958 | -0.37(-2.99%) |
Dec 30, 2011 | 12.06 | 12.37 | 12.04 | 12.29 | 9,208,747 | +0.18(+1.45%) |
Dec 29, 2011 | 12.11 | 12.16 | 11.98 | 12.11 | 11,014,722 | -0.01(-0.10%) |
Dec 28, 2011 | 12.41 | 12.46 | 12.04 | 12.12 | 10,933,356 | -0.29(-2.31%) |
Dec 27, 2011 | 12.30 | 12.50 | 12.24 | 12.41 | 8,477,028 | +0.13(+1.05%) |
Dec 23, 2011 | 12.35 | 12.39 | 12.16 | 12.28 | 5,787,983 | +0.01(+0.05%) |
Dec 21, 2011 | 12.09 | 12.31 | 11.94 | 12.28 | 13,521,699 | +0.12(+1.01%) |
Dec 20, 2011 | 11.87 | 12.19 | 11.83 | 12.15 | 10,898,846 | +0.54(+4.68%) |
Dec 19, 2011 | 12.03 | 12.03 | 11.57 | 11.61 | 9,983,195 | -0.37(-3.07%) |
Dec 16, 2011 | 12.00 | 12.19 | 11.86 | 11.98 | 16,849,748 | +0.11(+0.89%) |
Dec 15, 2011 | 12.08 | 12.14 | 11.83 | 11.87 | 11,762,122 | -0.01(-0.10%) |
Dec 14, 2011 | 11.83 | 11.98 | 11.67 | 11.88 | 16,223,703 | -0.06(-0.49%) |
Dec 13, 2011 | 12.16 | 12.29 | 11.83 | 11.94 | 13,459,872 | -0.14(-1.16%) |
Dec 12, 2011 | 12.18 | 12.25 | 11.87 | 12.08 | 15,028,691 | -0.26(-2.13%) |
Dec 09, 2011 | 12.34 | 12.42 | 12.16 | 12.35 | 15,852,789 | +0.16(+1.29%) |
Dec 08, 2011 | 12.66 | 12.67 | 12.09 | 12.19 | 20,407,680 | -0.69(-5.35%) |
Dec 07, 2011 | 13.03 | 13.04 | 12.74 | 12.88 | 15,059,616 | -0.18(-1.39%) |
Dec 06, 2011 | 13.22 | 13.28 | 12.99 | 13.06 | 14,192,522 | -0.25(-1.89%) |
Dec 05, 2011 | 13.32 | 13.51 | 13.10 | 13.31 | 17,041,226 | +0.14(+1.06%) |
Dec 02, 2011 | 13.09 | 13.55 | 13.08 | 13.17 | 21,981,478 | +0.26(+1.99%) |
Dec 01, 2011 | 12.98 | 13.16 | 12.79 | 12.91 | 11,882,891 | -0.09(-0.67%) |
Nov 30, 2011 | 13.08 | 13.32 | 12.83 | 13.00 | 20,031,170 | +0.51(+4.11%) |
Nov 29, 2011 | 12.45 | 12.67 | 12.29 | 12.49 | 19,999,030 | +0.12(+0.94%) |
Nov 28, 2011 | 12.50 | 12.53 | 12.24 | 12.37 | 13,925,118 | +0.56(+4.75%) |
Nov 25, 2011 | 11.85 | 12.06 | 11.77 | 11.81 | 4,919,832 | -0.10(-0.83%) |
Nov 23, 2011 | 12.01 | 12.20 | 11.88 | 11.91 | 15,282,144 | -0.28(-2.30%) |
Nov 22, 2011 | 12.33 | 12.54 | 12.15 | 12.19 | 19,691,038 | -0.12(-0.95%) |
Nov 21, 2011 | 12.58 | 12.66 | 12.07 | 12.30 | 26,380,464 | -0.43(-3.35%) |
Nov 18, 2011 | 12.82 | 13.08 | 12.66 | 12.73 | 24,072,884 | -0.04(-0.27%) |
Nov 17, 2011 | 13.00 | 13.40 | 12.63 | 12.77 | 29,191,014 | -0.40(-3.06%) |
Nov 16, 2011 | 13.99 | 14.11 | 13.13 | 13.17 | 37,976,532 | -1.35(-9.32%) |
Nov 15, 2011 | 14.12 | 14.63 | 14.09 | 14.52 | 17,602,992 | +0.26(+1.84%) |
Nov 14, 2011 | 14.39 | 14.48 | 14.01 | 14.26 | 18,346,962 | -0.11(-0.77%) |
Nov 11, 2011 | 15.12 | 15.19 | 14.23 | 14.37 | 28,727,396 | -0.49(-3.28%) |
Nov 10, 2011 | 14.90 | 15.17 | 14.31 | 14.86 | 19,500,330 | +0.06(+0.39%) |
Nov 09, 2011 | 14.88 | 15.29 | 14.76 | 14.80 | 21,927,320 | -0.48(-3.11%) |
Nov 08, 2011 | 15.26 | 15.34 | 15.04 | 15.28 | 16,131,334 | +0.09(+0.57%) |
Nov 07, 2011 | 14.78 | 15.20 | 14.73 | 15.19 | 16,629,346 | +0.22(+1.47%) |
Nov 04, 2011 | 14.66 | 14.97 | 14.39 | 14.97 | 17,134,760 | +0.21(+1.42%) |
Nov 03, 2011 | 14.79 | 14.85 | 14.39 | 14.76 | 16,437,314 | +0.17(+1.15%) |
Nov 02, 2011 | 14.47 | 14.63 | 14.24 | 14.59 | 17,400,968 | +0.53(+3.80%) |
Nov 01, 2011 | 13.92 | 14.37 | 13.59 | 14.06 | 30,547,474 | -0.21(-1.50%) |
Oct 31, 2011 | 15.22 | 15.23 | 14.13 | 14.27 | 29,160,136 | -1.22(-7.87%) |
Oct 28, 2011 | 15.09 | 15.54 | 14.98 | 15.49 | 17,106,912 | +0.27(+1.75%) |
Oct 27, 2011 | 15.55 | 15.58 | 14.88 | 15.22 | 28,134,690 | +0.63(+4.33%) |
Oct 26, 2011 | 13.65 | 14.90 | 13.58 | 14.59 | 45,949,524 | +1.92(+15.16%) |
Oct 25, 2011 | 13.05 | 13.14 | 12.06 | 12.67 | 38,587,148 | -0.82(-6.06%) |
Oct 24, 2011 | 13.87 | 13.94 | 13.39 | 13.49 | 20,759,382 | -0.25(-1.82%) |
Oct 21, 2011 | 13.76 | 14.01 | 13.51 | 13.74 | 15,078,407 | +0.17(+1.28%) |
Oct 20, 2011 | 13.32 | 13.62 | 13.10 | 13.56 | 16,794,978 | +0.32(+2.41%) |
Oct 19, 2011 | 13.48 | 13.76 | 13.18 | 13.25 | 15,181,007 | -0.32(-2.39%) |
Oct 18, 2011 | 13.05 | 13.72 | 12.85 | 13.57 | 22,253,344 | +0.44(+3.36%) |
Oct 17, 2011 | 13.66 | 13.69 | 13.07 | 13.13 | 20,110,124 | -0.57(-4.19%) |
Oct 14, 2011 | 13.34 | 13.71 | 13.30 | 13.70 | 17,172,298 | +0.56(+4.28%) |
Oct 13, 2011 | 12.77 | 13.19 | 12.64 | 13.14 | 17,925,134 | +0.24(+1.84%) |
Oct 12, 2011 | 12.76 | 13.09 | 12.59 | 12.90 | 22,005,964 | +0.30(+2.39%) |
Oct 11, 2011 | 12.32 | 12.72 | 12.22 | 12.60 | 20,386,494 | +0.39(+3.23%) |
Oct 10, 2011 | 11.77 | 12.25 | 11.74 | 12.21 | 12,779,577 | +0.73(+6.37%) |
Oct 07, 2011 | 11.94 | 11.97 | 11.34 | 11.48 | 18,970,624 | -0.30(-2.51%) |
Oct 06, 2011 | 11.66 | 11.90 | 11.57 | 11.77 | 20,847,302 | +0.39(+3.47%) |
Oct 05, 2011 | 10.58 | 11.46 | 10.31 | 11.38 | 26,162,872 | +0.96(+9.19%) |
Oct 04, 2011 | 9.759 | 10.42 | 9.515 | 10.42 | 27,222,892 | +0.46(+4.60%) |
Oct 03, 2011 | 10.18 | 10.43 | 9.892 | 9.962 | 18,444,418 | -0.35(-3.43%) |
Sep 30, 2011 | 10.55 | 10.73 | 10.31 | 10.32 | 17,773,322 | -0.48(-4.41%) |
Sep 29, 2011 | 11.04 | 11.13 | 10.52 | 10.79 | 20,321,632 | +0.08(+0.76%) |
Sep 28, 2011 | 11.20 | 11.33 | 10.69 | 10.71 | 13,380,446 | -0.43(-3.85%) |
Sep 27, 2011 | 11.44 | 11.61 | 11.06 | 11.14 | 17,026,922 | +0.00(+0.00%) |
Sep 26, 2011 | 10.88 | 11.16 | 10.46 | 11.14 | 16,037,479 | +0.42(+3.90%) |
Sep 23, 2011 | 10.79 | 11.01 | 10.66 | 10.72 | 16,058,216 | -0.05(-0.48%) |
Sep 22, 2011 | 10.95 | 11.20 | 10.57 | 10.77 | 28,397,414 | -0.77(-6.64%) |
Sep 21, 2011 | 12.20 | 12.32 | 11.52 | 11.54 | 18,115,794 | -0.63(-5.20%) |
Sep 20, 2011 | 12.49 | 12.63 | 12.15 | 12.17 | 11,346,409 | -0.25(-2.01%) |
Sep 19, 2011 | 12.62 | 12.62 | 12.22 | 12.42 | 13,433,483 | -0.45(-3.52%) |
Sep 16, 2011 | 13.05 | 13.11 | 12.71 | 12.87 | 16,409,125 | -0.13(-0.98%) |
Sep 15, 2011 | 12.98 | 13.05 | 12.74 | 13.00 | 19,309,572 | +0.26(+2.05%) |
Sep 14, 2011 | 12.93 | 12.96 | 12.50 | 12.74 | 19,799,532 | -0.08(-0.59%) |
Sep 13, 2011 | 12.98 | 13.08 | 12.65 | 12.82 | 19,576,708 | -0.14(-1.12%) |
Sep 12, 2011 | 12.73 | 13.18 | 12.60 | 12.96 | 18,495,070 | +0.01(+0.09%) |
Sep 09, 2011 | 13.21 | 13.39 | 12.79 | 12.95 | 19,889,592 | -0.50(-3.75%) |
Sep 08, 2011 | 13.18 | 13.84 | 13.09 | 13.45 | 30,599,966 | +0.53(+4.08%) |
Sep 07, 2011 | 12.79 | 13.00 | 12.71 | 12.93 | 12,924,489 | +0.37(+2.91%) |
Sep 06, 2011 | 12.19 | 12.61 | 12.07 | 12.56 | 20,266,402 | -0.17(-1.32%) |
Sep 02, 2011 | 12.69 | 12.93 | 12.51 | 12.73 | 16,200,794 | -0.32(-2.45%) |
Sep 01, 2011 | 13.26 | 13.34 | 13.01 | 13.05 | 19,305,698 | -0.13(-1.01%) |
Aug 31, 2011 | 12.94 | 13.50 | 12.89 | 13.18 | 26,618,980 | +0.42(+3.27%) |
Aug 30, 2011 | 12.51 | 12.86 | 12.33 | 12.76 | 18,343,620 | +0.17(+1.38%) |
Aug 29, 2011 | 12.31 | 12.61 | 12.13 | 12.59 | 15,500,746 | +0.48(+3.98%) |
Aug 26, 2011 | 11.60 | 12.18 | 11.50 | 12.11 | 15,239,286 | +0.38(+3.27%) |
Aug 25, 2011 | 11.95 | 12.07 | 11.56 | 11.73 | 17,770,986 | -0.14(-1.22%) |
Aug 24, 2011 | 11.67 | 11.93 | 11.49 | 11.87 | 15,995,314 | +0.19(+1.64%) |
Aug 23, 2011 | 11.12 | 11.74 | 10.99 | 11.68 | 21,626,906 | +0.69(+6.28%) |
Aug 22, 2011 | 11.31 | 11.38 | 10.90 | 10.99 | 27,452,398 | +0.07(+0.64%) |
Aug 19, 2011 | 10.98 | 11.40 | 10.88 | 10.92 | 21,838,430 | -0.26(-2.28%) |
Aug 18, 2011 | 11.47 | 11.52 | 11.06 | 11.17 | 27,834,230 | -0.98(-8.07%) |
Aug 17, 2011 | 12.33 | 12.51 | 12.04 | 12.15 | 13,741,541 | -0.01(-0.10%) |
Aug 16, 2011 | 12.32 | 12.37 | 12.02 | 12.17 | 19,551,224 | -0.32(-2.60%) |
Aug 15, 2011 | 12.27 | 12.54 | 12.21 | 12.49 | 14,995,616 | +0.39(+3.26%) |
Aug 12, 2011 | 12.17 | 12.33 | 11.94 | 12.10 | 20,225,208 | +0.08(+0.67%) |
Aug 11, 2011 | 11.30 | 12.22 | 11.25 | 12.02 | 26,464,920 | +0.87(+7.79%) |
Aug 10, 2011 | 11.39 | 11.75 | 11.11 | 11.15 | 37,232,640 | -0.45(-3.89%) |
Aug 09, 2011 | 11.15 | 11.63 | 10.74 | 11.60 | 35,457,012 | +1.00(+9.39%) |
Aug 08, 2011 | 11.15 | 11.34 | 10.34 | 10.60 | 36,973,768 | -1.38(-11.54%) |
Aug 05, 2011 | 12.33 | 12.58 | 11.18 | 11.99 | 31,901,056 | -0.17(-1.38%) |
Aug 04, 2011 | 13.20 | 13.23 | 12.09 | 12.15 | 42,060,996 | -1.31(-9.72%) |
Aug 03, 2011 | 13.66 | 13.69 | 13.05 | 13.46 | 28,449,102 | -0.17(-1.27%) |
Aug 02, 2011 | 14.26 | 14.48 | 13.63 | 13.64 | 24,064,122 | -0.80(-5.53%) |
Aug 01, 2011 | 14.71 | 14.79 | 14.20 | 14.44 | 19,041,220 | -0.10(-0.72%) |
Jul 29, 2011 | 14.16 | 14.60 | 13.96 | 14.54 | 23,854,024 | +0.16(+1.13%) |
Jul 28, 2011 | 14.78 | 14.93 | 14.34 | 14.38 | 16,333,756 | -0.35(-2.36%) |
Jul 27, 2011 | 15.17 | 15.32 | 14.66 | 14.72 | 19,839,912 | -0.60(-3.93%) |
Jul 26, 2011 | 15.21 | 15.53 | 14.66 | 15.33 | 24,957,110 | -0.12(-0.75%) |
Jul 25, 2011 | 15.16 | 15.69 | 15.11 | 15.44 | 18,000,602 | -0.02(-0.11%) |
Jul 22, 2011 | 15.60 | 15.60 | 15.30 | 15.46 | 12,107,908 | -0.10(-0.67%) |
Jul 21, 2011 | 15.03 | 15.63 | 14.95 | 15.56 | 23,610,794 | +0.67(+4.47%) |
Jul 20, 2011 | 14.94 | 15.01 | 14.86 | 14.90 | 9,739,264 | +0.05(+0.35%) |
Jul 19, 2011 | 14.68 | 14.89 | 14.62 | 14.85 | 14,386,753 | +0.31(+2.11%) |
Jul 18, 2011 | 14.51 | 14.56 | 14.28 | 14.54 | 13,834,629 | -0.08(-0.55%) |
Jul 15, 2011 | 14.49 | 14.70 | 14.46 | 14.62 | 13,453,943 | +0.25(+1.77%) |
Jul 14, 2011 | 14.90 | 14.96 | 14.31 | 14.37 | 20,685,534 | -0.39(-2.67%) |
Jul 13, 2011 | 14.82 | 15.11 | 14.72 | 14.76 | 14,940,604 | +0.15(+1.03%) |
Jul 12, 2011 | 14.50 | 14.82 | 14.44 | 14.61 | 14,115,537 | -0.05(-0.32%) |
Jul 11, 2011 | 14.82 | 14.91 | 14.57 | 14.66 | 11,094,591 | -0.50(-3.29%) |
Jul 08, 2011 | 14.99 | 15.17 | 14.90 | 15.15 | 16,146,482 | -0.08(-0.53%) |
Jul 07, 2011 | 14.87 | 15.27 | 14.82 | 15.23 | 17,166,620 | +0.59(+4.03%) |
Jul 06, 2011 | 14.74 | 14.85 | 14.58 | 14.64 | 11,156,645 | -0.11(-0.74%) |
Jul 05, 2011 | 14.84 | 14.90 | 14.59 | 14.75 | 13,387,271 | -0.17(-1.16%) |
Jul 01, 2011 | 14.80 | 15.00 | 14.48 | 14.93 | 15,459,973 | +0.13(+0.86%) |
Jun 30, 2011 | 14.52 | 14.83 | 14.51 | 14.80 | 14,379,174 | +0.36(+2.48%) |
Jun 29, 2011 | 14.38 | 14.59 | 14.03 | 14.44 | 18,692,158 | +0.20(+1.42%) |
Jun 28, 2011 | 13.85 | 14.31 | 13.82 | 14.24 | 17,041,596 | +0.52(+3.80%) |
Jun 27, 2011 | 13.41 | 13.80 | 13.38 | 13.72 | 15,319,708 | +0.30(+2.24%) |
Jun 24, 2011 | 14.30 | 14.39 | 13.29 | 13.42 | 29,111,308 | -0.91(-6.38%) |
Jun 23, 2011 | 14.20 | 14.36 | 13.82 | 14.33 | 23,406,572 | -0.11(-0.76%) |
Jun 22, 2011 | 14.42 | 14.71 | 14.33 | 14.44 | 14,469,439 | +0.03(+0.24%) |
Jun 21, 2011 | 14.15 | 14.45 | 14.11 | 14.41 | 12,864,365 | +0.38(+2.68%) |
Jun 20, 2011 | 13.89 | 14.04 | 13.87 | 14.03 | 10,787,242 | +0.08(+0.58%) |
Jun 17, 2011 | 14.15 | 14.25 | 13.75 | 13.95 | 18,195,698 | -0.04(-0.29%) |
Jun 16, 2011 | 14.06 | 14.30 | 13.80 | 13.99 | 13,056,811 | -0.10(-0.70%) |
Jun 15, 2011 | 14.44 | 14.55 | 14.01 | 14.09 | 16,987,314 | -0.53(-3.64%) |
Jun 14, 2011 | 14.28 | 14.80 | 14.28 | 14.62 | 27,393,174 | +0.54(+3.82%) |
Jun 13, 2011 | 14.46 | 14.70 | 13.97 | 14.08 | 17,388,376 | -0.36(-2.52%) |
Jun 10, 2011 | 14.58 | 14.66 | 14.34 | 14.45 | 11,971,012 | -0.25(-1.73%) |
Jun 09, 2011 | 14.57 | 14.94 | 14.55 | 14.70 | 12,932,870 | +0.14(+0.95%) |
Jun 08, 2011 | 14.79 | 14.96 | 14.50 | 14.56 | 11,586,846 | -0.24(-1.60%) |
Jun 07, 2011 | 14.63 | 15.00 | 14.61 | 14.80 | 13,929,810 | +0.27(+1.87%) |
Jun 06, 2011 | 15.15 | 15.26 | 14.42 | 14.53 | 20,267,358 | -0.71(-4.67%) |
Jun 03, 2011 | 15.07 | 15.45 | 14.94 | 15.24 | 10,126,057 | +0.28(+1.90%) |
May 24, 2011 | 15.20 | 15.38 | 14.89 | 14.96 | 12,693,243 | -0.05(-0.35%) |
May 23, 2011 | 14.88 | 15.03 | 14.59 | 15.01 | 12,884,684 | -0.07(-0.46%) |
May 20, 2011 | 15.34 | 15.37 | 15.00 | 15.08 | 17,641,576 | -0.27(-1.73%) |
May 19, 2011 | 15.50 | 15.54 | 15.17 | 15.34 | 12,614,049 | -0.04(-0.26%) |
May 18, 2011 | 15.11 | 15.51 | 15.11 | 15.38 | 18,350,548 | +0.39(+2.63%) |
May 17, 2011 | 15.07 | 15.30 | 14.81 | 14.99 | 22,018,922 | -0.19(-1.26%) |
May 16, 2011 | 15.37 | 15.65 | 15.14 | 15.18 | 14,143,694 | -0.23(-1.50%) |
May 13, 2011 | 15.55 | 15.76 | 15.29 | 15.41 | 16,143,354 | +0.09(+0.57%) |
May 12, 2011 | 15.52 | 15.54 | 15.12 | 15.33 | 19,158,210 | -0.31(-1.96%) |
May 11, 2011 | 16.30 | 16.44 | 15.60 | 15.63 | 25,514,936 | -0.82(-4.99%) |
May 10, 2011 | 16.17 | 16.58 | 16.07 | 16.45 | 22,379,438 | +0.46(+2.89%) |
May 09, 2011 | 15.51 | 16.03 | 15.51 | 15.99 | 16,351,825 | +0.51(+3.32%) |
May 06, 2011 | 15.43 | 15.90 | 15.34 | 15.48 | 15,891,163 | +0.28(+1.82%) |
May 05, 2011 | 15.23 | 15.46 | 14.88 | 15.20 | 19,826,546 | -0.22(-1.42%) |
May 04, 2011 | 15.71 | 15.71 | 15.10 | 15.42 | 23,174,116 | -0.30(-1.91%) |
May 03, 2011 | 16.17 | 16.18 | 15.59 | 15.72 | 13,986,955 | -0.44(-2.75%) |
May 02, 2011 | 16.15 | 16.21 | 16.07 | 16.16 | 12,651,697 | -0.18(-1.13%) |
Apr 29, 2011 | 16.25 | 16.40 | 16.21 | 16.35 | 11,574,788 | +0.09(+0.57%) |
Apr 28, 2011 | 16.15 | 16.42 | 15.94 | 16.26 | 13,081,730 | +0.08(+0.46%) |
Apr 27, 2011 | 16.53 | 16.53 | 15.84 | 16.18 | 24,466,158 | -0.01(-0.04%) |
Apr 26, 2011 | 16.93 | 17.07 | 16.08 | 16.19 | 36,759,376 | -0.63(-3.74%) |
Apr 25, 2011 | 16.74 | 16.85 | 16.47 | 16.82 | 21,263,276 | +0.05(+0.28%) |
Apr 21, 2011 | 16.48 | 16.81 | 16.44 | 16.77 | 17,340,818 | +0.38(+2.33%) |
Apr 20, 2011 | 16.25 | 16.44 | 16.15 | 16.39 | 17,855,014 | +0.36(+2.27%) |
Apr 19, 2011 | 15.56 | 16.05 | 15.47 | 16.03 | 23,696,996 | +0.38(+2.44%) |
Apr 18, 2011 | 15.69 | 15.77 | 15.40 | 15.64 | 14,479,645 | -0.27(-1.67%) |
Apr 15, 2011 | 16.01 | 16.07 | 15.79 | 15.91 | 12,535,805 | -0.03(-0.22%) |
Apr 14, 2011 | 16.01 | 16.05 | 15.67 | 15.95 | 16,432,689 | -0.23(-1.39%) |
Apr 13, 2011 | 15.88 | 16.25 | 15.79 | 16.17 | 18,276,262 | +0.48(+3.06%) |
Apr 12, 2011 | 15.75 | 16.11 | 15.54 | 15.69 | 24,903,028 | -0.23(-1.45%) |
Apr 11, 2011 | 16.25 | 16.50 | 15.90 | 15.92 | 21,328,866 | -0.36(-2.23%) |
Apr 08, 2011 | 16.78 | 16.87 | 16.01 | 16.29 | 33,377,678 | -0.46(-2.76%) |
Apr 07, 2011 | 17.11 | 17.14 | 16.56 | 16.75 | 20,262,854 | -0.48(-2.78%) |
Apr 06, 2011 | 17.76 | 17.98 | 17.18 | 17.23 | 22,128,558 | -0.39(-2.23%) |
Apr 05, 2011 | 17.50 | 17.74 | 17.38 | 17.62 | 17,774,558 | +0.25(+1.43%) |
Apr 04, 2011 | 17.42 | 17.49 | 17.29 | 17.37 | 12,233,577 | +0.03(+0.17%) |
Apr 01, 2011 | 17.37 | 17.49 | 17.21 | 17.34 | 15,352,506 | +0.12(+0.67%) |
Mar 31, 2011 | 17.44 | 17.72 | 17.22 | 17.23 | 19,420,350 | -0.53(-2.96%) |
Mar 30, 2011 | 17.75 | 17.75 | 17.75 | 17.75 | 20,155,756 | +0.17(+0.95%) |
Mar 29, 2011 | 17.24 | 17.60 | 16.92 | 17.59 | 16,775,078 | +0.50(+2.94%) |
Mar 28, 2011 | 17.34 | 17.38 | 17.03 | 17.08 | 12,846,126 | -0.21(-1.20%) |
Mar 25, 2011 | 16.76 | 17.33 | 16.75 | 17.29 | 19,653,748 | +0.66(+3.96%) |
Mar 24, 2011 | 16.82 | 16.84 | 16.29 | 16.63 | 20,012,392 | -0.02(-0.14%) |
Mar 23, 2011 | 16.18 | 16.82 | 16.12 | 16.66 | 23,912,020 | +0.42(+2.60%) |
Mar 22, 2011 | 16.36 | 16.41 | 15.97 | 16.23 | 12,617,722 | -0.12(-0.71%) |
Mar 21, 2011 | 16.25 | 16.36 | 16.16 | 16.35 | 12,169,288 | +0.55(+3.51%) |
Mar 18, 2011 | 16.35 | 16.40 | 15.77 | 15.79 | 22,924,438 | -0.33(-2.04%) |
Mar 17, 2011 | 16.13 | 16.29 | 16.00 | 16.12 | 19,136,166 | +0.27(+1.71%) |
Mar 16, 2011 | 16.13 | 16.34 | 15.66 | 15.85 | 27,430,228 | -0.27(-1.68%) |
Mar 15, 2011 | 16.25 | 16.69 | 16.10 | 16.12 | 26,570,384 | -0.57(-3.39%) |
Mar 14, 2011 | 16.43 | 16.96 | 16.17 | 16.69 | 31,392,274 | +0.53(+3.25%) |
Mar 11, 2011 | 15.63 | 16.25 | 15.33 | 16.16 | 27,816,438 | +0.96(+6.31%) |
Mar 10, 2011 | 15.74 | 15.75 | 14.79 | 15.21 | 28,986,276 | -0.80(-5.02%) |
Mar 09, 2011 | 15.69 | 16.07 | 15.53 | 16.01 | 19,568,268 | +0.30(+1.91%) |
Mar 08, 2011 | 16.11 | 16.11 | 15.52 | 15.71 | 15,246,068 | -0.37(-2.30%) |
Mar 07, 2011 | 16.61 | 16.64 | 15.83 | 16.08 | 17,111,178 | -0.49(-2.93%) |
Mar 04, 2011 | 16.74 | 16.78 | 16.42 | 16.56 | 21,334,172 | -0.18(-1.07%) |
Mar 03, 2011 | 15.84 | 16.77 | 15.77 | 16.74 | 36,241,232 | +1.36(+8.87%) |
Mar 02, 2011 | 15.59 | 15.67 | 15.19 | 15.38 | 20,853,294 | -0.21(-1.33%) |