Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.32 | 15.33 | 14.23 | 14.37 | 28,969,442 | -1.23(-7.87%) |
Oct 28, 2011 | 15.18 | 15.64 | 15.08 | 15.59 | 16,995,040 | +0.27(+1.75%) |
Oct 27, 2011 | 15.65 | 15.69 | 14.98 | 15.32 | 27,950,702 | +0.64(+4.33%) |
Oct 26, 2011 | 13.74 | 15.00 | 13.67 | 14.69 | 45,649,036 | +1.93(+15.16%) |
Oct 25, 2011 | 13.14 | 13.23 | 12.14 | 12.75 | 38,334,804 | -0.82(-6.06%) |
Oct 24, 2011 | 13.96 | 14.03 | 13.47 | 13.58 | 20,623,624 | -0.25(-1.82%) |
Oct 21, 2011 | 13.85 | 14.10 | 13.60 | 13.83 | 14,979,801 | +0.18(+1.28%) |
Oct 20, 2011 | 13.41 | 13.71 | 13.19 | 13.65 | 16,685,146 | +0.32(+2.41%) |
Oct 19, 2011 | 13.57 | 13.85 | 13.26 | 13.33 | 15,081,731 | -0.33(-2.39%) |
Oct 18, 2011 | 13.13 | 13.81 | 12.93 | 13.66 | 22,107,818 | +0.44(+3.36%) |
Oct 17, 2011 | 13.75 | 13.78 | 13.15 | 13.22 | 19,978,614 | -0.58(-4.19%) |
Oct 14, 2011 | 13.43 | 13.80 | 13.39 | 13.79 | 17,060,000 | +0.57(+4.28%) |
Oct 13, 2011 | 12.85 | 13.27 | 12.72 | 13.23 | 17,807,912 | +0.24(+1.84%) |
Oct 12, 2011 | 12.85 | 13.18 | 12.67 | 12.99 | 21,862,056 | +0.30(+2.39%) |
Oct 11, 2011 | 12.40 | 12.81 | 12.30 | 12.68 | 20,253,174 | +0.40(+3.23%) |
Oct 10, 2011 | 11.85 | 12.33 | 11.82 | 12.29 | 12,696,004 | +0.74(+6.37%) |
Oct 07, 2011 | 12.02 | 12.05 | 11.42 | 11.55 | 18,846,566 | -0.30(-2.51%) |
Oct 06, 2011 | 11.73 | 11.98 | 11.65 | 11.85 | 20,710,970 | +0.40(+3.47%) |
Oct 05, 2011 | 10.65 | 11.54 | 10.38 | 11.45 | 25,991,778 | +0.96(+9.19%) |
Oct 04, 2011 | 9.823 | 10.49 | 9.578 | 10.49 | 27,044,866 | +0.46(+4.60%) |
Oct 03, 2011 | 10.25 | 10.49 | 9.957 | 10.03 | 18,323,800 | -0.36(-3.43%) |
Sep 30, 2011 | 10.62 | 10.80 | 10.38 | 10.38 | 17,657,094 | -0.48(-4.41%) |
Sep 29, 2011 | 11.11 | 11.20 | 10.59 | 10.86 | 20,188,738 | +0.08(+0.76%) |
Sep 28, 2011 | 11.28 | 11.40 | 10.76 | 10.78 | 13,292,944 | -0.43(-3.85%) |
Sep 27, 2011 | 11.52 | 11.69 | 11.13 | 11.21 | 16,915,574 | +0.00(+0.00%) |
Sep 26, 2011 | 10.95 | 11.24 | 10.52 | 11.21 | 15,932,602 | +0.42(+3.90%) |
Sep 23, 2011 | 10.86 | 11.08 | 10.73 | 10.79 | 15,953,202 | -0.05(-0.49%) |
Sep 22, 2011 | 11.02 | 11.27 | 10.64 | 10.85 | 28,211,708 | -0.77(-6.64%) |
Sep 21, 2011 | 12.28 | 12.40 | 11.60 | 11.62 | 17,997,324 | -0.64(-5.20%) |
Sep 20, 2011 | 12.57 | 12.71 | 12.24 | 12.25 | 11,272,208 | -0.25(-2.01%) |
Sep 19, 2011 | 12.70 | 12.71 | 12.30 | 12.50 | 13,345,635 | -0.46(-3.51%) |
Sep 16, 2011 | 13.14 | 13.19 | 12.80 | 12.96 | 16,301,817 | -0.13(-0.98%) |
Sep 15, 2011 | 13.06 | 13.13 | 12.82 | 13.09 | 19,183,296 | +0.26(+2.05%) |
Sep 14, 2011 | 13.02 | 13.04 | 12.58 | 12.82 | 19,670,052 | -0.08(-0.59%) |
Sep 13, 2011 | 13.07 | 13.17 | 12.74 | 12.90 | 19,448,684 | -0.15(-1.12%) |
Sep 12, 2011 | 12.81 | 13.27 | 12.68 | 13.05 | 18,374,122 | +0.01(+0.09%) |
Sep 09, 2011 | 13.30 | 13.48 | 12.88 | 13.04 | 19,759,524 | -0.51(-3.75%) |
Sep 08, 2011 | 13.27 | 13.93 | 13.18 | 13.54 | 30,399,856 | +0.53(+4.08%) |
Sep 07, 2011 | 12.88 | 13.08 | 12.79 | 13.01 | 12,839,969 | +0.37(+2.91%) |
Sep 06, 2011 | 12.27 | 12.70 | 12.15 | 12.64 | 20,133,870 | -0.17(-1.32%) |
Sep 02, 2011 | 12.77 | 13.02 | 12.59 | 12.81 | 16,094,848 | -0.32(-2.45%) |
Sep 01, 2011 | 13.34 | 13.42 | 13.09 | 13.13 | 19,179,448 | -0.13(-1.01%) |
Aug 31, 2011 | 13.03 | 13.59 | 12.98 | 13.27 | 26,444,904 | +0.42(+3.27%) |
Aug 30, 2011 | 12.59 | 12.95 | 12.41 | 12.85 | 18,223,662 | +0.18(+1.38%) |
Aug 29, 2011 | 12.39 | 12.69 | 12.21 | 12.67 | 15,399,378 | +0.48(+3.98%) |
Aug 26, 2011 | 11.67 | 12.26 | 11.58 | 12.19 | 15,139,628 | +0.39(+3.27%) |
Aug 25, 2011 | 12.02 | 12.15 | 11.63 | 11.80 | 17,654,772 | -0.15(-1.22%) |
Aug 24, 2011 | 11.75 | 12.01 | 11.56 | 11.95 | 15,890,712 | +0.19(+1.64%) |
Aug 23, 2011 | 11.20 | 11.81 | 11.07 | 11.76 | 21,485,476 | +0.70(+6.28%) |
Aug 22, 2011 | 11.38 | 11.46 | 10.97 | 11.06 | 27,272,872 | +0.07(+0.64%) |
Aug 19, 2011 | 11.06 | 11.48 | 10.95 | 10.99 | 21,695,618 | -0.26(-2.28%) |
Aug 18, 2011 | 11.55 | 11.59 | 11.13 | 11.25 | 27,652,206 | -0.99(-8.07%) |
Aug 17, 2011 | 12.41 | 12.60 | 12.12 | 12.24 | 13,651,678 | -0.01(-0.09%) |
Aug 16, 2011 | 12.40 | 12.45 | 12.10 | 12.25 | 19,423,368 | -0.33(-2.60%) |
Aug 15, 2011 | 12.35 | 12.63 | 12.29 | 12.57 | 14,897,551 | +0.40(+3.26%) |
Aug 12, 2011 | 12.25 | 12.41 | 12.01 | 12.18 | 20,092,944 | +0.08(+0.67%) |
Aug 11, 2011 | 11.37 | 12.30 | 11.32 | 12.10 | 26,291,852 | +0.87(+7.79%) |
Aug 10, 2011 | 11.46 | 11.83 | 11.19 | 11.22 | 36,989,156 | -0.45(-3.89%) |
Aug 09, 2011 | 11.22 | 11.70 | 10.81 | 11.68 | 35,225,136 | +1.00(+9.39%) |
Aug 08, 2011 | 11.22 | 11.41 | 10.41 | 10.67 | 36,731,976 | -1.39(-11.54%) |
Aug 05, 2011 | 12.41 | 12.66 | 11.25 | 12.07 | 31,692,438 | -0.17(-1.38%) |
Aug 04, 2011 | 13.28 | 13.32 | 12.16 | 12.23 | 41,785,936 | -1.32(-9.72%) |
Aug 03, 2011 | 13.75 | 13.78 | 13.14 | 13.55 | 28,263,056 | -0.17(-1.27%) |
Aug 02, 2011 | 14.35 | 14.58 | 13.72 | 13.73 | 23,906,754 | -0.80(-5.53%) |
Aug 01, 2011 | 14.80 | 14.89 | 14.29 | 14.53 | 18,916,698 | -0.10(-0.72%) |
Jul 29, 2011 | 14.26 | 14.70 | 14.05 | 14.64 | 23,698,028 | +0.16(+1.13%) |
Jul 28, 2011 | 14.87 | 15.03 | 14.43 | 14.47 | 16,226,940 | -0.35(-2.36%) |
Jul 27, 2011 | 15.27 | 15.42 | 14.76 | 14.82 | 19,710,168 | -0.61(-3.93%) |
Jul 26, 2011 | 15.31 | 15.63 | 14.76 | 15.43 | 24,793,902 | -0.12(-0.75%) |
Jul 25, 2011 | 15.26 | 15.79 | 15.21 | 15.54 | 17,882,886 | -0.02(-0.11%) |
Jul 22, 2011 | 15.70 | 15.70 | 15.40 | 15.56 | 12,028,727 | -0.10(-0.67%) |
Jul 21, 2011 | 15.13 | 15.73 | 15.05 | 15.67 | 23,456,390 | +0.67(+4.47%) |
Jul 20, 2011 | 15.04 | 15.11 | 14.96 | 15.00 | 9,675,573 | +0.05(+0.35%) |
Jul 19, 2011 | 14.78 | 14.99 | 14.72 | 14.94 | 14,292,670 | +0.31(+2.11%) |
Jul 18, 2011 | 14.61 | 14.66 | 14.38 | 14.64 | 13,744,157 | -0.08(-0.55%) |
Jul 15, 2011 | 14.58 | 14.80 | 14.56 | 14.72 | 13,365,960 | +0.26(+1.77%) |
Jul 14, 2011 | 15.00 | 15.06 | 14.41 | 14.46 | 20,550,260 | -0.40(-2.67%) |
Jul 13, 2011 | 14.92 | 15.21 | 14.82 | 14.86 | 14,842,899 | +0.15(+1.03%) |
Jul 12, 2011 | 14.60 | 14.91 | 14.53 | 14.71 | 14,023,228 | -0.05(-0.32%) |
Jul 11, 2011 | 14.92 | 15.01 | 14.67 | 14.75 | 11,022,037 | -0.50(-3.29%) |
Jul 08, 2011 | 15.09 | 15.27 | 15.00 | 15.25 | 16,040,891 | -0.08(-0.53%) |
Jul 07, 2011 | 14.97 | 15.37 | 14.92 | 15.33 | 17,054,358 | +0.59(+4.03%) |
Jul 06, 2011 | 14.83 | 14.95 | 14.68 | 14.74 | 11,083,685 | -0.11(-0.75%) |
Jul 05, 2011 | 14.94 | 15.00 | 14.68 | 14.85 | 13,299,724 | -0.17(-1.16%) |
Jul 01, 2011 | 14.90 | 15.10 | 14.58 | 15.03 | 15,358,871 | +0.13(+0.86%) |
Jun 30, 2011 | 14.61 | 14.93 | 14.61 | 14.90 | 14,285,140 | +0.36(+2.49%) |
Jun 29, 2011 | 14.47 | 14.68 | 14.12 | 14.54 | 18,569,920 | +0.20(+1.42%) |
Jun 28, 2011 | 13.94 | 14.41 | 13.91 | 14.33 | 16,930,150 | +0.52(+3.80%) |
Jun 27, 2011 | 13.50 | 13.89 | 13.47 | 13.81 | 15,219,524 | +0.30(+2.24%) |
Jun 24, 2011 | 14.40 | 14.49 | 13.38 | 13.51 | 28,920,934 | -0.92(-6.38%) |
Jun 23, 2011 | 14.29 | 14.45 | 13.91 | 14.43 | 23,253,504 | -0.11(-0.76%) |
Jun 22, 2011 | 14.51 | 14.80 | 14.42 | 14.54 | 14,374,815 | +0.03(+0.24%) |
Jun 21, 2011 | 14.24 | 14.55 | 14.20 | 14.50 | 12,780,237 | +0.38(+2.68%) |
Jun 20, 2011 | 13.98 | 14.13 | 13.96 | 14.12 | 10,716,698 | +0.08(+0.58%) |
Jun 17, 2011 | 14.24 | 14.34 | 13.84 | 14.04 | 18,076,706 | -0.04(-0.29%) |
Jun 16, 2011 | 14.16 | 14.39 | 13.90 | 14.08 | 12,971,425 | -0.10(-0.70%) |
Jun 15, 2011 | 14.54 | 14.64 | 14.10 | 14.18 | 16,876,224 | -0.54(-3.64%) |
Jun 14, 2011 | 14.38 | 14.90 | 14.38 | 14.72 | 27,214,034 | +0.54(+3.82%) |
Jun 13, 2011 | 14.56 | 14.79 | 14.06 | 14.18 | 17,274,662 | -0.37(-2.52%) |
Jun 10, 2011 | 14.68 | 14.75 | 14.44 | 14.54 | 11,892,727 | -0.26(-1.73%) |
Jun 09, 2011 | 14.67 | 15.04 | 14.65 | 14.80 | 12,848,294 | +0.14(+0.95%) |
Jun 08, 2011 | 14.89 | 15.05 | 14.59 | 14.66 | 11,511,074 | -0.24(-1.60%) |
Jun 07, 2011 | 14.72 | 15.10 | 14.71 | 14.90 | 13,838,715 | +0.27(+1.87%) |
Jun 06, 2011 | 15.25 | 15.36 | 14.51 | 14.62 | 20,134,818 | -0.72(-4.67%) |
Jun 03, 2011 | 15.17 | 15.55 | 15.04 | 15.34 | 10,059,837 | +0.29(+1.90%) |
May 24, 2011 | 15.30 | 15.48 | 14.99 | 15.05 | 12,610,235 | -0.05(-0.35%) |
May 23, 2011 | 14.98 | 15.12 | 14.69 | 15.11 | 12,800,424 | -0.07(-0.46%) |
May 20, 2011 | 15.45 | 15.47 | 15.10 | 15.18 | 17,526,208 | -0.27(-1.74%) |
May 19, 2011 | 15.60 | 15.64 | 15.27 | 15.45 | 12,531,559 | -0.04(-0.26%) |
May 18, 2011 | 15.21 | 15.62 | 15.21 | 15.49 | 18,230,542 | +0.40(+2.63%) |
May 17, 2011 | 15.17 | 15.40 | 14.91 | 15.09 | 21,874,928 | -0.19(-1.26%) |
May 16, 2011 | 15.47 | 15.75 | 15.24 | 15.28 | 14,051,200 | -0.23(-1.50%) |
May 13, 2011 | 15.65 | 15.86 | 15.39 | 15.52 | 16,037,782 | +0.09(+0.57%) |
May 12, 2011 | 15.62 | 15.64 | 15.22 | 15.43 | 19,032,922 | -0.31(-1.96%) |
May 11, 2011 | 16.40 | 16.55 | 15.70 | 15.74 | 25,348,076 | -0.83(-4.99%) |
May 10, 2011 | 16.28 | 16.69 | 16.17 | 16.56 | 22,233,084 | +0.47(+2.89%) |
May 09, 2011 | 15.61 | 16.14 | 15.61 | 16.10 | 16,244,890 | +0.52(+3.32%) |
May 06, 2011 | 15.53 | 16.01 | 15.44 | 15.58 | 15,787,240 | +0.28(+1.82%) |
May 05, 2011 | 15.33 | 15.56 | 14.98 | 15.30 | 19,696,888 | -0.22(-1.42%) |
May 04, 2011 | 15.81 | 15.81 | 15.20 | 15.52 | 23,022,564 | -0.30(-1.91%) |
May 03, 2011 | 16.28 | 16.28 | 15.70 | 15.82 | 13,895,486 | -0.45(-2.75%) |
May 02, 2011 | 16.25 | 16.31 | 16.18 | 16.27 | 12,568,959 | -0.19(-1.13%) |
Apr 29, 2011 | 16.35 | 16.51 | 16.32 | 16.46 | 11,499,093 | +0.09(+0.57%) |
Apr 28, 2011 | 16.25 | 16.53 | 16.04 | 16.36 | 12,996,180 | +0.08(+0.46%) |
Apr 27, 2011 | 16.64 | 16.64 | 15.94 | 16.29 | 24,306,158 | -0.01(-0.04%) |
Apr 26, 2011 | 17.04 | 17.18 | 16.19 | 16.29 | 36,518,984 | -0.63(-3.74%) |
Apr 25, 2011 | 16.85 | 16.96 | 16.58 | 16.93 | 21,124,222 | +0.05(+0.28%) |
Apr 21, 2011 | 16.59 | 16.92 | 16.54 | 16.88 | 17,227,414 | +0.38(+2.33%) |
Apr 20, 2011 | 16.35 | 16.54 | 16.26 | 16.50 | 17,738,250 | +0.37(+2.27%) |
Apr 19, 2011 | 15.67 | 16.16 | 15.57 | 16.13 | 23,542,026 | +0.38(+2.44%) |
Apr 18, 2011 | 15.79 | 15.87 | 15.50 | 15.75 | 14,384,954 | -0.27(-1.67%) |
Apr 15, 2011 | 16.12 | 16.17 | 15.90 | 16.02 | 12,453,825 | -0.03(-0.22%) |
Apr 14, 2011 | 16.11 | 16.15 | 15.77 | 16.05 | 16,325,225 | -0.23(-1.39%) |
Apr 13, 2011 | 15.98 | 16.35 | 15.89 | 16.28 | 18,156,742 | +0.48(+3.06%) |
Apr 12, 2011 | 15.86 | 16.22 | 15.64 | 15.79 | 24,740,172 | -0.23(-1.45%) |
Apr 11, 2011 | 16.35 | 16.61 | 16.00 | 16.03 | 21,189,382 | -0.37(-2.23%) |
Apr 08, 2011 | 16.89 | 16.98 | 16.11 | 16.39 | 33,159,400 | -0.47(-2.76%) |
Apr 07, 2011 | 17.22 | 17.25 | 16.67 | 16.86 | 20,130,342 | -0.48(-2.78%) |
Apr 06, 2011 | 17.88 | 18.10 | 17.29 | 17.34 | 21,983,844 | -0.40(-2.23%) |
Apr 05, 2011 | 17.62 | 17.85 | 17.49 | 17.74 | 17,658,320 | +0.25(+1.43%) |
Apr 04, 2011 | 17.54 | 17.61 | 17.41 | 17.49 | 12,153,574 | +0.03(+0.17%) |
Apr 01, 2011 | 17.48 | 17.60 | 17.32 | 17.46 | 15,252,106 | +0.12(+0.67%) |
Mar 31, 2011 | 17.56 | 17.84 | 17.33 | 17.34 | 19,293,348 | -0.53(-2.96%) |
Mar 30, 2011 | 17.87 | 17.87 | 17.87 | 17.87 | 20,023,944 | +0.17(+0.95%) |
Mar 29, 2011 | 17.35 | 17.72 | 17.03 | 17.70 | 16,665,375 | +0.51(+2.94%) |
Mar 28, 2011 | 17.46 | 17.49 | 17.14 | 17.20 | 12,762,117 | -0.21(-1.20%) |
Mar 25, 2011 | 16.87 | 17.45 | 16.86 | 17.41 | 19,525,220 | +0.66(+3.96%) |
Mar 24, 2011 | 16.93 | 16.95 | 16.40 | 16.74 | 19,881,518 | -0.02(-0.14%) |
Mar 23, 2011 | 16.29 | 16.93 | 16.23 | 16.77 | 23,755,642 | +0.42(+2.60%) |
Mar 22, 2011 | 16.46 | 16.52 | 16.08 | 16.34 | 12,535,206 | -0.12(-0.71%) |
Mar 21, 2011 | 16.36 | 16.46 | 16.27 | 16.46 | 12,089,706 | +0.56(+3.51%) |
Mar 18, 2011 | 16.46 | 16.51 | 15.88 | 15.90 | 22,774,522 | -0.33(-2.04%) |
Mar 17, 2011 | 16.24 | 16.40 | 16.11 | 16.23 | 19,011,022 | +0.27(+1.71%) |
Mar 16, 2011 | 16.24 | 16.45 | 15.77 | 15.96 | 27,250,844 | -0.27(-1.68%) |
Mar 15, 2011 | 16.35 | 16.80 | 16.21 | 16.23 | 26,396,622 | -0.57(-3.39%) |
Mar 14, 2011 | 16.54 | 17.07 | 16.28 | 16.80 | 31,186,980 | +0.53(+3.25%) |
Mar 11, 2011 | 15.74 | 16.36 | 15.43 | 16.27 | 27,634,528 | +0.97(+6.31%) |
Mar 10, 2011 | 15.85 | 15.86 | 14.89 | 15.31 | 28,796,716 | -0.81(-5.02%) |
Mar 09, 2011 | 15.79 | 16.18 | 15.64 | 16.11 | 19,440,298 | +0.30(+1.91%) |
Mar 08, 2011 | 16.22 | 16.22 | 15.63 | 15.81 | 15,146,364 | -0.37(-2.30%) |
Mar 07, 2011 | 16.72 | 16.75 | 15.93 | 16.18 | 16,999,278 | -0.49(-2.93%) |
Mar 04, 2011 | 16.85 | 16.89 | 16.53 | 16.67 | 21,194,654 | -0.18(-1.07%) |
Mar 03, 2011 | 15.94 | 16.88 | 15.87 | 16.85 | 36,004,228 | +1.37(+8.87%) |
Mar 02, 2011 | 15.70 | 15.78 | 15.29 | 15.48 | 20,716,922 | -0.21(-1.33%) |
Mar 01, 2011 | 16.38 | 16.49 | 15.63 | 15.69 | 20,354,022 | -0.70(-4.26%) |
Feb 28, 2011 | 16.71 | 16.79 | 16.20 | 16.39 | 19,539,328 | -0.22(-1.33%) |
Feb 25, 2011 | 15.84 | 16.62 | 15.79 | 16.61 | 23,730,320 | +1.02(+6.57%) |
Feb 24, 2011 | 15.86 | 16.04 | 15.42 | 15.58 | 30,130,080 | -0.55(-3.42%) |
Feb 23, 2011 | 16.40 | 16.60 | 15.53 | 16.14 | 39,179,024 | -0.24(-1.49%) |
Feb 22, 2011 | 16.94 | 17.15 | 16.37 | 16.38 | 26,782,312 | -0.73(-4.25%) |
Feb 18, 2011 | 17.45 | 17.59 | 17.05 | 17.11 | 30,574,906 | -0.51(-2.87%) |
Feb 17, 2011 | 17.18 | 17.69 | 17.00 | 17.61 | 30,051,520 | +0.65(+3.80%) |
Feb 16, 2011 | 17.00 | 17.22 | 16.89 | 16.97 | 29,841,214 | +0.42(+2.57%) |
Feb 15, 2011 | 16.95 | 17.01 | 16.40 | 16.54 | 23,261,952 | -0.37(-2.17%) |
Feb 14, 2011 | 16.23 | 17.16 | 16.21 | 16.91 | 26,143,240 | +0.67(+4.15%) |
Feb 11, 2011 | 16.38 | 16.53 | 16.00 | 16.24 | 28,670,886 | +0.28(+1.78%) |
Feb 10, 2011 | 15.68 | 16.33 | 15.38 | 15.95 | 24,129,266 | +0.08(+0.48%) |
Feb 09, 2011 | 16.20 | 16.30 | 15.73 | 15.88 | 21,346,542 | -0.38(-2.32%) |
Feb 08, 2011 | 15.89 | 16.29 | 15.68 | 16.25 | 20,432,534 | +0.41(+2.56%) |
Feb 07, 2011 | 15.74 | 16.27 | 15.71 | 15.85 | 20,429,252 | +0.45(+2.90%) |
Feb 04, 2011 | 15.23 | 15.46 | 15.12 | 15.40 | 15,585,188 | +0.24(+1.61%) |
Feb 03, 2011 | 15.24 | 15.32 | 14.82 | 15.16 | 17,165,400 | -0.19(-1.21%) |
Feb 02, 2011 | 15.11 | 15.67 | 15.08 | 15.34 | 20,221,380 | +0.21(+1.42%) |
Feb 01, 2011 | 14.95 | 15.15 | 14.85 | 15.13 | 21,716,586 | +0.41(+2.76%) |
Jan 31, 2011 | 14.77 | 14.81 | 14.62 | 14.72 | 18,275,560 | +0.12(+0.83%) |
Jan 28, 2011 | 14.72 | 14.80 | 14.52 | 14.60 | 17,542,364 | -0.13(-0.87%) |
Jan 27, 2011 | 14.79 | 14.97 | 14.54 | 14.73 | 15,221,716 | +0.04(+0.28%) |
Jan 26, 2011 | 14.27 | 14.74 | 14.24 | 14.69 | 19,477,174 | +0.57(+4.03%) |
Jan 25, 2011 | 14.12 | 14.18 | 13.90 | 14.12 | 18,022,446 | +0.12(+0.87%) |
Jan 24, 2011 | 14.01 | 14.19 | 13.90 | 14.00 | 12,119,116 | -0.01(-0.08%) |
Jan 21, 2011 | 13.94 | 14.14 | 13.85 | 14.01 | 19,374,710 | +0.03(+0.21%) |
Jan 20, 2011 | 14.25 | 14.34 | 13.65 | 13.98 | 23,501,168 | -0.41(-2.83%) |
Jan 19, 2011 | 14.81 | 14.84 | 14.33 | 14.38 | 15,983,123 | -0.46(-3.09%) |
Jan 18, 2011 | 14.56 | 14.84 | 14.45 | 14.84 | 14,616,116 | +0.34(+2.32%) |
Jan 14, 2011 | 14.56 | 14.56 | 14.19 | 14.51 | 18,079,446 | +0.05(+0.36%) |
Jan 13, 2011 | 14.31 | 14.62 | 14.26 | 14.45 | 18,499,000 | +0.20(+1.38%) |
Jan 12, 2011 | 14.18 | 14.40 | 14.11 | 14.26 | 20,306,254 | +0.23(+1.66%) |
Jan 11, 2011 | 13.84 | 14.13 | 13.82 | 14.02 | 15,480,642 | +0.25(+1.81%) |
Jan 10, 2011 | 13.69 | 13.87 | 13.60 | 13.77 | 14,568,311 | -0.06(-0.42%) |
Jan 07, 2011 | 13.80 | 13.90 | 13.64 | 13.83 | 10,647,282 | +0.16(+1.18%) |
Jan 06, 2011 | 13.86 | 13.93 | 13.62 | 13.67 | 13,109,409 | -0.01(-0.08%) |
Jan 05, 2011 | 13.43 | 13.83 | 13.37 | 13.68 | 17,908,522 | +0.22(+1.64%) |
Jan 04, 2011 | 13.85 | 13.87 | 13.36 | 13.46 | 15,734,239 | -0.30(-2.15%) |
Jan 03, 2011 | 13.63 | 13.81 | 13.57 | 13.76 | 10,073,675 | +0.34(+2.51%) |
Dec 31, 2010 | 13.44 | 13.76 | 13.35 | 13.42 | 7,827,849 | -0.01(-0.09%) |
Dec 30, 2010 | 13.59 | 13.63 | 13.40 | 13.43 | 8,070,512 | -0.12(-0.90%) |
Dec 29, 2010 | 13.30 | 13.64 | 13.28 | 13.55 | 8,369,525 | +0.26(+1.92%) |
Dec 28, 2010 | 13.37 | 13.48 | 13.28 | 13.30 | 6,665,633 | -0.06(-0.43%) |
Dec 27, 2010 | 13.29 | 13.38 | 13.21 | 13.36 | 9,666,369 | -0.01(-0.04%) |
Dec 23, 2010 | 13.24 | 13.38 | 13.13 | 13.36 | 10,124,970 | +0.17(+1.32%) |
Dec 22, 2010 | 13.22 | 13.35 | 13.16 | 13.19 | 14,429,677 | -0.05(-0.35%) |
Dec 21, 2010 | 12.91 | 13.26 | 12.76 | 13.23 | 18,663,050 | +0.48(+3.73%) |
Dec 20, 2010 | 12.34 | 12.88 | 12.30 | 12.76 | 16,978,232 | +0.52(+4.27%) |
Dec 17, 2010 | 12.32 | 12.41 | 12.22 | 12.24 | 14,591,004 | -0.13(-1.08%) |
Dec 16, 2010 | 12.25 | 12.40 | 12.13 | 12.37 | 10,013,201 | +0.15(+1.23%) |
Dec 15, 2010 | 12.39 | 12.50 | 12.22 | 12.22 | 11,763,683 | -0.20(-1.63%) |
Dec 14, 2010 | 12.50 | 12.50 | 12.30 | 12.42 | 11,171,151 | +0.02(+0.19%) |
Dec 13, 2010 | 12.64 | 12.65 | 12.39 | 12.40 | 12,398,045 | -0.15(-1.20%) |
Dec 10, 2010 | 12.23 | 12.57 | 12.21 | 12.55 | 14,066,144 | +0.37(+3.00%) |
Dec 09, 2010 | 12.28 | 12.34 | 12.07 | 12.18 | 10,056,711 | -0.06(-0.47%) |
Dec 08, 2010 | 12.36 | 12.45 | 12.06 | 12.24 | 17,795,290 | -0.09(-0.71%) |
Dec 07, 2010 | 12.32 | 12.45 | 12.27 | 12.33 | 16,562,130 | +0.16(+1.34%) |
Dec 06, 2010 | 12.16 | 12.36 | 12.13 | 12.17 | 14,412,825 | -0.07(-0.57%) |
Dec 03, 2010 | 11.95 | 12.26 | 11.90 | 12.24 | 17,896,220 | +0.20(+1.69%) |
Dec 02, 2010 | 11.71 | 12.06 | 11.70 | 12.03 | 17,686,836 | +0.33(+2.83%) |
Dec 01, 2010 | 11.46 | 11.74 | 11.43 | 11.70 | 14,997,431 | +0.39(+3.49%) |
Nov 30, 2010 | 11.21 | 11.41 | 11.17 | 11.31 | 13,478,015 | -0.05(-0.46%) |
Nov 29, 2010 | 11.30 | 11.40 | 11.16 | 11.36 | 10,297,107 | +0.01(+0.05%) |
Nov 26, 2010 | 11.41 | 11.45 | 11.26 | 11.35 | 4,317,240 | -0.16(-1.41%) |
Nov 24, 2010 | 11.29 | 11.52 | 11.52 | 11.52 | 11,290,200 | +0.28(+2.48%) |
Nov 23, 2010 | 11.34 | 11.39 | 11.15 | 11.24 | 13,897,576 | -0.19(-1.68%) |
Nov 22, 2010 | 11.26 | 11.46 | 11.15 | 11.43 | 10,824,163 | +0.07(+0.61%) |
Nov 19, 2010 | 11.44 | 11.45 | 11.19 | 11.36 | 13,215,436 | -0.11(-0.96%) |
Nov 18, 2010 | 11.20 | 11.57 | 11.20 | 11.47 | 13,855,721 | +0.38(+3.46%) |
Nov 17, 2010 | 10.86 | 11.21 | 10.83 | 11.09 | 10,511,108 | +0.20(+1.81%) |
Nov 16, 2010 | 11.20 | 11.28 | 10.81 | 10.89 | 21,786,638 | -0.44(-3.89%) |
Nov 15, 2010 | 11.56 | 11.60 | 11.31 | 11.33 | 11,472,487 | -0.23(-2.01%) |
Nov 12, 2010 | 11.45 | 11.70 | 11.38 | 11.56 | 16,484,102 | +0.01(+0.05%) |
Nov 11, 2010 | 11.29 | 11.57 | 11.23 | 11.56 | 18,284,000 | +0.24(+2.15%) |
Nov 10, 2010 | 11.06 | 11.33 | 10.96 | 11.31 | 14,858,986 | +0.23(+2.09%) |
Nov 09, 2010 | 11.12 | 11.22 | 11.04 | 11.08 | 11,859,459 | -0.03(-0.31%) |
Nov 08, 2010 | 11.05 | 11.15 | 10.98 | 11.12 | 8,213,533 | +0.03(+0.31%) |
Nov 05, 2010 | 10.98 | 11.13 | 10.90 | 11.08 | 12,570,683 | +0.12(+1.11%) |
Nov 04, 2010 | 10.64 | 10.98 | 10.61 | 10.96 | 15,915,477 | +0.46(+4.35%) |
Nov 03, 2010 | 10.48 | 10.57 | 10.32 | 10.50 | 10,157,411 | +0.08(+0.78%) |
Nov 02, 2010 | 10.42 | 10.48 | 10.33 | 10.42 | 9,461,387 | +0.10(+1.01%) |