Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.69 | 12.23 | 11.50 | 12.21 | 4,959,379 | +1.84(+17.73%) |
Nov 29, 2011 | 10.50 | 10.62 | 10.15 | 10.37 | 3,951,707 | -0.08(-0.75%) |
Nov 28, 2011 | 10.16 | 10.50 | 10.09 | 10.45 | 5,419,514 | +1.30(+14.16%) |
Nov 25, 2011 | 9.337 | 9.739 | 9.147 | 9.152 | 1,735,429 | -0.36(-3.81%) |
Nov 23, 2011 | 10.15 | 10.24 | 9.463 | 9.514 | 3,300,865 | -0.99(-9.41%) |
Nov 22, 2011 | 10.71 | 10.93 | 10.34 | 10.50 | 3,086,577 | -0.24(-2.27%) |
Nov 21, 2011 | 10.90 | 11.05 | 10.46 | 10.75 | 3,696,027 | -0.87(-7.51%) |
Nov 18, 2011 | 11.75 | 11.84 | 11.36 | 11.62 | 3,001,634 | +0.01(+0.09%) |
Nov 17, 2011 | 12.10 | 12.33 | 11.39 | 11.61 | 4,050,000 | -0.53(-4.35%) |
Nov 16, 2011 | 12.35 | 13.07 | 12.07 | 12.14 | 2,704,660 | -0.61(-4.79%) |
Nov 15, 2011 | 12.10 | 12.95 | 11.86 | 12.75 | 2,297,871 | +0.47(+3.83%) |
Nov 14, 2011 | 12.69 | 12.78 | 12.01 | 12.28 | 2,167,240 | -0.53(-4.17%) |
Nov 11, 2011 | 12.33 | 12.92 | 12.26 | 12.81 | 1,932,053 | +0.93(+7.80%) |
Nov 10, 2011 | 12.23 | 12.26 | 11.51 | 11.89 | 3,007,474 | +0.24(+2.05%) |
Nov 09, 2011 | 12.40 | 12.72 | 11.60 | 11.65 | 3,699,367 | -1.95(-14.37%) |
Nov 08, 2011 | 13.39 | 13.64 | 12.51 | 13.60 | 3,126,232 | +0.58(+4.49%) |
Nov 07, 2011 | 13.05 | 13.24 | 12.22 | 13.02 | 2,938,146 | -0.07(-0.51%) |
Nov 04, 2011 | 12.86 | 13.21 | 12.54 | 13.08 | 2,822,176 | -0.24(-1.79%) |
Nov 03, 2011 | 12.94 | 13.42 | 11.95 | 13.32 | 3,687,168 | +0.93(+7.52%) |
Nov 02, 2011 | 12.12 | 12.44 | 11.74 | 12.39 | 2,371,533 | +0.93(+8.11%) |
Nov 01, 2011 | 11.42 | 12.34 | 11.30 | 11.46 | 3,918,005 | -1.38(-10.73%) |
Oct 31, 2011 | 13.33 | 13.68 | 12.84 | 12.84 | 3,057,018 | -1.21(-8.64%) |
Oct 28, 2011 | 14.15 | 14.51 | 13.86 | 14.05 | 2,856,913 | -0.19(-1.33%) |
Oct 27, 2011 | 13.66 | 14.51 | 13.27 | 14.24 | 5,561,285 | +1.96(+15.95%) |
Oct 26, 2011 | 12.32 | 12.51 | 11.30 | 12.28 | 3,187,569 | +0.57(+4.88%) |
Oct 25, 2011 | 12.47 | 12.51 | 11.59 | 11.71 | 3,219,311 | -1.06(-8.30%) |
Oct 24, 2011 | 11.80 | 12.84 | 11.73 | 12.77 | 4,842,670 | +1.13(+9.74%) |
Oct 21, 2011 | 11.37 | 11.65 | 11.12 | 11.64 | 3,037,974 | +0.74(+6.81%) |
Oct 20, 2011 | 10.90 | 10.98 | 10.07 | 10.90 | 4,322,951 | +0.04(+0.39%) |
Oct 19, 2011 | 11.42 | 11.67 | 10.67 | 10.86 | 3,717,352 | -0.67(-5.80%) |
Oct 18, 2011 | 10.76 | 11.74 | 10.18 | 11.52 | 3,505,032 | +0.88(+8.24%) |
Oct 17, 2011 | 11.43 | 11.49 | 10.51 | 10.65 | 2,692,226 | -1.10(-9.36%) |
Oct 14, 2011 | 11.48 | 11.84 | 11.16 | 11.74 | 2,892,189 | +0.66(+5.96%) |
Oct 13, 2011 | 10.91 | 11.27 | 10.52 | 11.08 | 2,926,378 | -0.01(-0.11%) |
Oct 12, 2011 | 10.90 | 11.46 | 10.83 | 11.10 | 2,712,691 | +0.47(+4.43%) |
Oct 11, 2011 | 10.14 | 10.79 | 10.08 | 10.63 | 4,179,747 | +0.19(+1.82%) |
Oct 10, 2011 | 9.840 | 10.45 | 9.746 | 10.44 | 3,056,762 | +1.22(+13.27%) |
Oct 07, 2011 | 10.08 | 10.16 | 9.105 | 9.214 | 5,438,684 | -0.76(-7.61%) |
Oct 06, 2011 | 9.697 | 10.03 | 9.593 | 9.973 | 5,140,679 | +0.63(+6.72%) |
Oct 05, 2011 | 8.965 | 9.527 | 8.630 | 9.344 | 8,185,357 | +0.40(+4.49%) |
Oct 04, 2011 | 7.336 | 9.013 | 7.235 | 8.943 | 5,250,936 | +1.35(+17.79%) |
Oct 03, 2011 | 8.923 | 9.236 | 7.521 | 7.592 | 5,635,596 | -1.37(-15.29%) |
Sep 30, 2011 | 9.327 | 9.790 | 8.938 | 8.962 | 2,492,340 | -0.89(-9.08%) |
Sep 29, 2011 | 10.05 | 10.15 | 9.031 | 9.857 | 2,546,283 | +0.47(+5.04%) |
Sep 28, 2011 | 10.57 | 10.74 | 9.352 | 9.384 | 2,995,190 | -1.20(-11.32%) |
Sep 27, 2011 | 10.60 | 11.31 | 10.36 | 10.58 | 3,483,780 | +0.66(+6.66%) |
Sep 26, 2011 | 9.744 | 9.988 | 9.061 | 9.921 | 2,812,920 | +0.51(+5.42%) |
Sep 23, 2011 | 9.064 | 9.583 | 8.996 | 9.411 | 2,402,025 | +0.30(+3.24%) |
Sep 22, 2011 | 8.967 | 9.682 | 8.610 | 9.115 | 4,150,258 | -0.88(-8.82%) |
Sep 21, 2011 | 11.19 | 11.47 | 9.981 | 9.997 | 2,059,828 | -1.24(-11.05%) |
Sep 20, 2011 | 11.93 | 12.32 | 11.22 | 11.24 | 2,007,844 | -0.55(-4.70%) |
Sep 19, 2011 | 11.71 | 12.19 | 11.37 | 11.79 | 2,328,274 | -0.65(-5.19%) |
Sep 16, 2011 | 12.51 | 12.73 | 12.13 | 12.44 | 1,443,093 | +0.04(+0.30%) |
Sep 15, 2011 | 12.24 | 12.42 | 11.71 | 12.40 | 2,191,620 | +0.49(+4.14%) |
Sep 14, 2011 | 11.63 | 12.37 | 10.93 | 11.91 | 2,912,508 | +0.60(+5.34%) |
Sep 13, 2011 | 11.00 | 11.42 | 10.66 | 11.31 | 3,364,251 | +0.52(+4.82%) |
Sep 12, 2011 | 9.993 | 10.83 | 9.988 | 10.79 | 1,994,092 | +0.27(+2.60%) |
Sep 09, 2011 | 11.12 | 11.32 | 10.15 | 10.51 | 2,460,241 | -1.00(-8.65%) |
Sep 08, 2011 | 11.93 | 12.42 | 11.34 | 11.51 | 1,987,071 | -0.71(-5.81%) |
Sep 07, 2011 | 11.52 | 12.25 | 11.37 | 12.22 | 1,503,229 | +1.26(+11.47%) |
Sep 06, 2011 | 9.864 | 10.98 | 9.864 | 10.96 | 1,894,678 | -0.10(-0.89%) |
Sep 02, 2011 | 11.54 | 11.88 | 10.88 | 11.06 | 2,442,337 | -1.32(-10.65%) |
Sep 01, 2011 | 13.36 | 13.83 | 12.23 | 12.38 | 1,968,599 | -0.89(-6.72%) |
Aug 31, 2011 | 13.62 | 13.99 | 12.90 | 13.27 | 1,916,872 | -0.08(-0.59%) |
Aug 30, 2011 | 12.89 | 13.61 | 12.49 | 13.35 | 2,186,937 | +0.20(+1.52%) |
Aug 29, 2011 | 11.99 | 13.18 | 11.99 | 13.15 | 2,160,309 | +1.64(+14.29%) |
Aug 26, 2011 | 10.64 | 11.61 | 10.06 | 11.51 | 1,962,971 | +0.75(+6.96%) |
Aug 25, 2011 | 12.00 | 12.15 | 10.64 | 10.76 | 2,221,106 | -0.84(-7.27%) |
Aug 24, 2011 | 11.07 | 11.83 | 10.78 | 11.60 | 2,372,166 | +0.48(+4.34%) |
Aug 23, 2011 | 9.906 | 11.17 | 9.630 | 11.12 | 2,166,168 | +1.39(+14.29%) |
Aug 22, 2011 | 10.65 | 10.67 | 9.517 | 9.726 | 1,800,800 | -0.07(-0.73%) |
Aug 19, 2011 | 9.707 | 10.78 | 9.677 | 9.798 | 2,059,966 | -0.61(-5.85%) |
Aug 18, 2011 | 11.24 | 11.31 | 10.05 | 10.41 | 2,343,289 | -2.10(-16.79%) |
Aug 17, 2011 | 12.81 | 13.07 | 12.15 | 12.51 | 1,583,611 | +0.02(+0.16%) |
Aug 16, 2011 | 12.57 | 12.99 | 12.07 | 12.49 | 1,935,656 | -0.73(-5.52%) |
Aug 15, 2011 | 12.63 | 13.27 | 12.52 | 13.22 | 1,734,273 | +1.02(+8.34%) |
Aug 12, 2011 | 12.33 | 12.60 | 11.69 | 12.20 | 2,472,086 | +0.25(+2.10%) |
Aug 11, 2011 | 10.66 | 12.49 | 10.45 | 11.95 | 2,666,794 | +1.50(+14.37%) |
Aug 10, 2011 | 11.12 | 11.90 | 10.35 | 10.45 | 2,866,847 | -1.87(-15.19%) |
Aug 09, 2011 | 13.58 | 12.32 | 9.581 | 12.32 | 4,573,818 | +2.05(+20.00%) |
Aug 08, 2011 | 12.45 | 13.43 | 10.24 | 10.26 | 4,046,636 | -3.57(-25.80%) |
Aug 05, 2011 | 15.14 | 15.36 | 12.86 | 13.83 | 6,523,678 | -0.79(-5.38%) |
Aug 04, 2011 | 17.01 | 17.08 | 14.62 | 14.62 | 3,280,303 | -3.21(-18.00%) |
Aug 03, 2011 | 17.45 | 17.89 | 16.23 | 17.83 | 2,721,160 | +0.32(+1.80%) |
Aug 02, 2011 | 19.08 | 19.63 | 17.40 | 17.51 | 2,572,859 | -1.87(-9.66%) |
Aug 01, 2011 | 20.35 | 20.59 | 18.75 | 19.38 | 2,095,153 | -0.23(-1.17%) |
Jul 29, 2011 | 18.94 | 20.00 | 18.50 | 19.61 | 2,265,704 | -0.18(-0.92%) |
Jul 28, 2011 | 19.83 | 20.59 | 19.65 | 19.80 | 1,206,385 | -0.06(-0.32%) |
Jul 27, 2011 | 21.37 | 21.37 | 19.78 | 19.86 | 1,881,567 | -1.93(-8.87%) |
Jul 26, 2011 | 22.16 | 22.31 | 21.61 | 21.79 | 1,456,793 | -0.53(-2.36%) |
Jul 25, 2011 | 22.25 | 22.85 | 22.06 | 22.32 | 1,075,648 | -0.78(-3.36%) |
Jul 22, 2011 | 23.18 | 23.29 | 23.06 | 23.09 | 918,476 | +0.06(+0.25%) |
Jul 21, 2011 | 22.67 | 23.31 | 22.47 | 23.04 | 843,115 | +0.61(+2.73%) |
Jul 20, 2011 | 22.57 | 22.60 | 22.00 | 22.43 | 629,914 | -0.08(-0.38%) |
Jul 19, 2011 | 21.68 | 22.59 | 21.66 | 22.51 | 1,033,302 | +1.42(+6.72%) |
Jul 18, 2011 | 21.88 | 22.02 | 20.72 | 21.09 | 860,860 | -1.03(-4.66%) |
Jul 15, 2011 | 21.99 | 22.23 | 21.67 | 22.12 | 892,160 | +0.42(+1.93%) |
Jul 14, 2011 | 22.97 | 23.30 | 21.58 | 21.71 | 1,177,463 | -1.15(-5.02%) |
Jul 13, 2011 | 22.69 | 23.53 | 22.55 | 22.85 | 1,139,752 | +0.62(+2.77%) |
Jul 12, 2011 | 22.26 | 22.97 | 22.19 | 22.24 | 844,705 | -0.37(-1.66%) |
Jul 11, 2011 | 23.22 | 23.65 | 22.42 | 22.61 | 742,232 | -1.55(-6.40%) |
Jul 08, 2011 | 23.71 | 24.21 | 23.50 | 24.16 | 792,053 | -0.46(-1.87%) |
Jul 07, 2011 | 24.23 | 24.89 | 24.03 | 24.62 | 773,511 | +1.07(+4.54%) |
Jul 06, 2011 | 23.16 | 23.66 | 22.92 | 23.55 | 557,507 | +0.29(+1.25%) |
Jul 05, 2011 | 23.21 | 23.34 | 22.86 | 23.26 | 920,278 | +0.17(+0.74%) |
Jul 01, 2011 | 22.12 | 23.21 | 21.96 | 23.09 | 681,277 | +1.02(+4.60%) |
Jun 30, 2011 | 21.75 | 22.25 | 21.67 | 22.07 | 918,626 | +0.51(+2.35%) |
Jun 29, 2011 | 21.50 | 21.74 | 21.00 | 21.57 | 727,907 | +0.25(+1.19%) |
Jun 28, 2011 | 20.58 | 21.32 | 20.45 | 21.31 | 758,781 | +0.98(+4.84%) |
Jun 27, 2011 | 19.86 | 20.45 | 19.53 | 20.33 | 543,762 | +0.48(+2.40%) |
Jun 24, 2011 | 20.37 | 20.45 | 19.53 | 19.85 | 773,998 | -0.34(-1.68%) |
Jun 23, 2011 | 19.23 | 20.30 | 18.65 | 20.19 | 1,259,379 | +0.24(+1.20%) |
Jun 22, 2011 | 20.11 | 20.75 | 19.94 | 19.96 | 708,551 | -0.46(-2.27%) |
Jun 21, 2011 | 19.66 | 20.48 | 19.56 | 20.42 | 1,177,731 | +1.28(+6.70%) |
Jun 20, 2011 | 19.06 | 19.21 | 18.92 | 19.14 | 424,262 | +0.50(+2.70%) |
Jun 17, 2011 | 19.21 | 19.32 | 18.40 | 18.63 | 610,006 | -0.07(-0.36%) |
Jun 16, 2011 | 18.57 | 19.12 | 17.99 | 18.70 | 1,032,434 | +0.19(+1.02%) |
Jun 15, 2011 | 18.93 | 19.36 | 18.31 | 18.51 | 680,948 | -1.06(-5.43%) |
Jun 14, 2011 | 18.91 | 19.72 | 18.84 | 19.57 | 398,181 | +1.21(+6.56%) |
Jun 13, 2011 | 18.76 | 18.98 | 18.09 | 18.37 | 600,124 | -0.15(-0.81%) |
Jun 10, 2011 | 19.14 | 19.20 | 18.29 | 18.52 | 759,933 | -0.97(-4.98%) |
Jun 09, 2011 | 19.39 | 19.80 | 19.12 | 19.49 | 515,117 | +0.30(+1.55%) |
Jun 08, 2011 | 19.64 | 19.82 | 19.12 | 19.19 | 476,716 | -0.66(-3.31%) |
Jun 07, 2011 | 20.08 | 20.37 | 19.85 | 19.85 | 570,663 | +0.12(+0.62%) |
Jun 06, 2011 | 20.69 | 20.85 | 19.67 | 19.73 | 734,705 | -1.01(-4.86%) |
Jun 03, 2011 | 20.66 | 21.39 | 20.59 | 20.73 | 928,244 | -0.19(-0.89%) |
May 24, 2011 | 21.41 | 21.67 | 20.86 | 20.92 | 415,107 | -0.32(-1.51%) |
May 23, 2011 | 21.26 | 21.69 | 21.13 | 21.24 | 416,949 | -1.20(-5.36%) |
May 20, 2011 | 22.79 | 22.89 | 22.00 | 22.44 | 663,969 | -0.46(-2.01%) |
May 19, 2011 | 23.27 | 23.32 | 22.35 | 22.90 | 941,209 | +0.11(+0.48%) |
May 18, 2011 | 21.89 | 22.81 | 21.79 | 22.79 | 710,795 | +0.97(+4.42%) |
May 17, 2011 | 21.48 | 22.01 | 21.30 | 21.83 | 1,532,447 | -0.17(-0.78%) |
May 16, 2011 | 22.55 | 23.30 | 21.95 | 22.00 | 918,180 | -1.02(-4.42%) |
May 13, 2011 | 24.09 | 24.26 | 22.83 | 23.02 | 799,848 | -1.02(-4.23%) |
May 12, 2011 | 22.99 | 24.23 | 22.60 | 24.04 | 592,520 | +0.60(+2.54%) |
May 11, 2011 | 24.55 | 24.60 | 23.08 | 23.44 | 713,445 | -1.31(-5.29%) |
May 10, 2011 | 24.05 | 24.75 | 23.97 | 24.75 | 468,888 | +1.04(+4.41%) |
May 09, 2011 | 22.81 | 23.74 | 22.72 | 23.70 | 572,765 | +0.85(+3.73%) |
May 06, 2011 | 23.30 | 23.74 | 22.53 | 22.85 | 569,685 | +0.34(+1.53%) |
May 05, 2011 | 22.34 | 23.48 | 22.19 | 22.51 | 784,996 | -0.31(-1.36%) |
May 04, 2011 | 23.85 | 23.87 | 22.42 | 22.82 | 754,743 | -0.98(-4.11%) |
May 03, 2011 | 24.61 | 24.75 | 23.26 | 23.79 | 594,833 | -0.87(-3.55%) |
May 02, 2011 | 24.83 | 24.83 | 24.61 | 24.67 | 870,803 | -0.91(-3.56%) |
Apr 29, 2011 | 25.39 | 25.83 | 25.20 | 25.58 | 520,964 | +0.18(+0.70%) |
Apr 28, 2011 | 24.92 | 25.50 | 24.84 | 25.40 | 423,852 | +0.44(+1.76%) |
Apr 27, 2011 | 24.60 | 25.03 | 24.29 | 24.96 | 630,133 | +0.44(+1.78%) |
Apr 26, 2011 | 23.99 | 24.93 | 23.90 | 24.53 | 636,793 | +0.70(+2.93%) |
Apr 25, 2011 | 23.92 | 23.99 | 23.36 | 23.83 | 426,185 | -0.09(-0.36%) |
Apr 21, 2011 | 23.83 | 23.95 | 23.34 | 23.92 | 505,069 | +0.51(+2.16%) |
Apr 20, 2011 | 23.13 | 23.41 | 22.96 | 23.41 | 955,238 | +1.35(+6.12%) |
Apr 19, 2011 | 22.28 | 22.50 | 21.69 | 22.06 | 631,955 | -0.03(-0.14%) |
Apr 18, 2011 | 22.10 | 22.14 | 21.48 | 22.09 | 995,534 | -1.06(-4.57%) |
Apr 15, 2011 | 22.48 | 23.15 | 22.16 | 23.15 | 732,590 | +0.67(+2.98%) |
Apr 14, 2011 | 21.60 | 22.50 | 21.52 | 22.48 | 634,053 | +0.33(+1.49%) |
Apr 13, 2011 | 22.51 | 22.60 | 21.71 | 22.15 | 813,507 | +0.07(+0.30%) |
Apr 12, 2011 | 22.58 | 22.82 | 22.01 | 22.08 | 1,094,980 | -0.89(-3.89%) |
Apr 11, 2011 | 23.64 | 23.83 | 22.70 | 22.98 | 909,756 | -0.67(-2.81%) |
Apr 08, 2011 | 24.73 | 24.79 | 23.30 | 23.64 | 1,005,046 | -0.72(-2.95%) |
Apr 07, 2011 | 24.90 | 25.17 | 24.16 | 24.36 | 587,780 | -0.37(-1.48%) |
Apr 06, 2011 | 25.04 | 25.25 | 24.42 | 24.73 | 548,786 | +0.10(+0.42%) |
Apr 05, 2011 | 24.17 | 25.10 | 24.05 | 24.63 | 561,938 | +0.40(+1.64%) |
Apr 04, 2011 | 24.32 | 24.46 | 24.14 | 24.23 | 327,287 | +0.20(+0.84%) |
Apr 01, 2011 | 24.39 | 24.50 | 23.86 | 24.03 | 560,210 | +0.25(+1.05%) |
Mar 31, 2011 | 23.55 | 23.86 | 23.40 | 23.78 | 218,139 | +0.30(+1.26%) |
Mar 30, 2011 | 22.98 | 23.60 | 22.85 | 23.48 | 322,864 | +0.86(+3.81%) |
Mar 29, 2011 | 22.09 | 22.69 | 21.69 | 22.62 | 343,572 | +0.62(+2.82%) |
Mar 28, 2011 | 22.48 | 22.59 | 21.99 | 22.00 | 295,188 | -0.18(-0.80%) |
Mar 25, 2011 | 21.94 | 22.84 | 21.69 | 22.18 | 510,957 | +0.56(+2.59%) |
Mar 24, 2011 | 21.69 | 21.80 | 21.08 | 21.62 | 348,397 | +0.47(+2.20%) |
Mar 23, 2011 | 20.88 | 21.36 | 20.20 | 21.15 | 289,259 | +0.07(+0.34%) |
Mar 22, 2011 | 21.43 | 21.55 | 20.85 | 21.08 | 277,187 | -0.20(-0.96%) |
Mar 21, 2011 | 21.17 | 21.30 | 20.95 | 21.29 | 317,731 | +1.37(+6.85%) |
Mar 18, 2011 | 19.92 | 20.03 | 19.71 | 19.92 | 335,886 | +0.67(+3.48%) |
Mar 17, 2011 | 20.26 | 20.26 | 19.21 | 19.25 | 437,807 | +0.22(+1.17%) |
Mar 16, 2011 | 19.40 | 19.98 | 18.79 | 19.03 | 576,198 | -0.66(-3.34%) |
Mar 15, 2011 | 19.43 | 20.09 | 19.30 | 19.69 | 1,005,594 | -0.49(-2.41%) |
Mar 14, 2011 | 19.83 | 20.61 | 19.62 | 20.17 | 260,801 | -0.33(-1.61%) |
Mar 11, 2011 | 19.85 | 20.91 | 19.73 | 20.50 | 446,224 | +0.16(+0.76%) |
Mar 10, 2011 | 21.15 | 21.18 | 20.16 | 20.35 | 668,015 | -1.74(-7.88%) |
Mar 09, 2011 | 22.21 | 22.42 | 21.83 | 22.09 | 375,760 | -0.31(-1.38%) |
Mar 08, 2011 | 21.32 | 22.61 | 20.87 | 22.40 | 622,131 | +1.05(+4.94%) |
Mar 07, 2011 | 22.83 | 22.83 | 20.72 | 21.34 | 608,569 | -1.08(-4.84%) |
Mar 04, 2011 | 22.66 | 22.70 | 21.75 | 22.42 | 675,973 | -0.25(-1.11%) |
Mar 03, 2011 | 21.88 | 22.85 | 21.88 | 22.68 | 695,411 | +1.43(+6.71%) |
Mar 02, 2011 | 20.86 | 21.55 | 20.68 | 21.25 | 889,936 | +0.24(+1.13%) |
Mar 01, 2011 | 22.59 | 22.59 | 20.74 | 21.01 | 1,281,584 | -1.30(-5.84%) |
Feb 28, 2011 | 22.63 | 22.75 | 21.77 | 22.32 | 1,100,259 | +0.11(+0.49%) |
Feb 25, 2011 | 21.15 | 22.21 | 21.04 | 22.21 | 1,161,016 | +1.41(+6.76%) |
Feb 24, 2011 | 20.49 | 21.09 | 20.06 | 20.80 | 10,687,210 | +0.34(+1.66%) |
Feb 23, 2011 | 21.57 | 21.63 | 19.97 | 20.46 | 1,281,264 | -1.01(-4.69%) |
Feb 22, 2011 | 22.70 | 23.03 | 21.42 | 21.47 | 1,373,486 | -1.89(-8.11%) |
Feb 18, 2011 | 23.41 | 23.65 | 23.05 | 23.36 | 413,147 | +0.14(+0.60%) |
Feb 17, 2011 | 22.65 | 23.42 | 22.59 | 23.22 | 654,137 | +0.45(+2.00%) |
Feb 16, 2011 | 22.39 | 22.86 | 22.36 | 22.77 | 1,172,087 | +0.55(+2.49%) |
Feb 15, 2011 | 22.45 | 22.54 | 22.09 | 22.22 | 694,076 | -0.40(-1.77%) |
Feb 14, 2011 | 22.33 | 22.67 | 22.24 | 22.62 | 461,267 | +0.35(+1.56%) |
Feb 11, 2011 | 21.33 | 22.27 | 21.25 | 22.27 | 1,066,407 | +0.72(+3.33%) |
Feb 10, 2011 | 20.91 | 21.63 | 20.82 | 21.55 | 916,999 | +0.27(+1.27%) |
Feb 09, 2011 | 21.43 | 21.62 | 20.96 | 21.28 | 1,062,999 | -0.30(-1.41%) |
Feb 08, 2011 | 21.18 | 21.59 | 20.91 | 21.59 | 727,132 | +0.45(+2.11%) |
Feb 07, 2011 | 20.70 | 21.60 | 20.57 | 21.14 | 1,052,115 | +0.60(+2.90%) |
Feb 04, 2011 | 20.38 | 20.60 | 20.09 | 20.54 | 831,813 | +0.12(+0.59%) |
Feb 03, 2011 | 20.17 | 20.52 | 19.51 | 20.43 | 886,312 | +0.20(+0.97%) |
Feb 02, 2011 | 20.35 | 20.74 | 20.21 | 20.23 | 902,439 | -0.17(-0.85%) |
Feb 01, 2011 | 19.60 | 20.64 | 19.45 | 20.40 | 935,122 | +1.32(+6.90%) |
Jan 31, 2011 | 19.06 | 19.51 | 18.63 | 19.09 | 1,123,155 | +0.27(+1.41%) |
Jan 28, 2011 | 20.20 | 20.27 | 18.67 | 18.82 | 1,798,921 | -1.42(-7.01%) |
Jan 27, 2011 | 19.98 | 20.46 | 19.77 | 20.24 | 1,243,191 | +0.19(+0.97%) |
Jan 26, 2011 | 19.20 | 20.22 | 19.05 | 20.04 | 2,077,626 | +0.91(+4.73%) |
Jan 25, 2011 | 18.72 | 19.14 | 18.46 | 19.14 | 1,927,739 | +0.03(+0.17%) |
Jan 24, 2011 | 18.64 | 19.26 | 18.58 | 19.11 | 1,946,211 | +0.49(+2.65%) |
Jan 21, 2011 | 19.37 | 19.42 | 18.61 | 18.61 | 1,567,801 | -0.41(-2.17%) |
Jan 20, 2011 | 19.33 | 19.63 | 18.73 | 19.03 | 1,903,772 | -0.61(-3.13%) |
Jan 19, 2011 | 21.44 | 21.44 | 19.51 | 19.64 | 2,174,954 | -1.64(-7.71%) |
Jan 18, 2011 | 21.07 | 21.28 | 20.71 | 21.28 | 1,951,641 | +0.06(+0.27%) |
Jan 14, 2011 | 20.72 | 21.34 | 20.58 | 21.22 | 1,242,501 | +0.51(+2.48%) |
Jan 13, 2011 | 20.79 | 21.04 | 20.47 | 20.71 | 1,400,123 | -0.07(-0.32%) |
Jan 12, 2011 | 20.79 | 20.91 | 20.44 | 20.78 | 1,235,968 | +0.50(+2.45%) |
Jan 11, 2011 | 20.32 | 20.56 | 19.94 | 20.28 | 1,457,292 | +0.25(+1.26%) |
Jan 10, 2011 | 19.52 | 20.26 | 19.02 | 20.03 | 2,465,549 | +0.32(+1.60%) |
Jan 07, 2011 | 20.20 | 20.36 | 18.85 | 19.71 | 2,200,755 | -0.32(-1.59%) |
Jan 06, 2011 | 20.34 | 20.43 | 19.78 | 20.03 | 1,645,447 | -0.26(-1.27%) |
Jan 05, 2011 | 19.59 | 20.30 | 19.42 | 20.29 | 1,187,036 | +0.65(+3.31%) |
Jan 04, 2011 | 20.70 | 20.77 | 18.97 | 19.64 | 1,731,331 | -0.91(-4.43%) |
Jan 03, 2011 | 20.08 | 20.85 | 19.92 | 20.55 | 1,671,386 | +1.04(+5.32%) |
Dec 31, 2010 | 19.85 | 20.00 | 19.46 | 19.51 | 1,050,167 | -0.43(-2.16%) |
Dec 30, 2010 | 19.97 | 20.25 | 19.92 | 19.94 | 680,700 | -0.04(-0.21%) |
Dec 29, 2010 | 20.02 | 20.11 | 19.92 | 19.98 | 585,840 | +0.07(+0.33%) |
Dec 28, 2010 | 20.20 | 20.25 | 19.75 | 19.92 | 773,775 | -0.15(-0.77%) |
Dec 27, 2010 | 19.71 | 20.17 | 19.58 | 20.07 | 481,565 | +0.18(+0.91%) |
Dec 23, 2010 | 20.05 | 20.18 | 19.81 | 19.89 | 1,071,959 | -0.07(-0.35%) |
Dec 22, 2010 | 20.14 | 20.23 | 19.89 | 19.96 | 478,205 | -0.01(-0.07%) |
Dec 21, 2010 | 19.58 | 20.03 | 19.54 | 19.98 | 831,862 | +0.62(+3.22%) |
Dec 20, 2010 | 19.30 | 19.67 | 19.05 | 19.35 | 920,554 | +0.25(+1.30%) |
Dec 17, 2010 | 18.98 | 19.21 | 18.60 | 19.10 | 1,149,759 | +0.15(+0.80%) |
Dec 16, 2010 | 18.49 | 19.05 | 18.30 | 18.95 | 760,075 | +0.57(+3.10%) |
Dec 15, 2010 | 18.55 | 19.13 | 18.32 | 18.38 | 1,004,011 | -0.24(-1.28%) |
Dec 14, 2010 | 18.89 | 18.89 | 18.50 | 18.62 | 422,984 | -0.01(-0.05%) |
Dec 13, 2010 | 19.13 | 19.22 | 18.61 | 18.63 | 919,410 | -0.28(-1.50%) |
Dec 10, 2010 | 18.39 | 19.02 | 18.22 | 18.91 | 589,281 | +0.65(+3.58%) |
Dec 09, 2010 | 18.43 | 18.43 | 18.02 | 18.26 | 539,879 | +0.20(+1.12%) |
Dec 08, 2010 | 18.21 | 18.37 | 17.99 | 18.05 | 609,807 | -0.01(-0.05%) |
Dec 07, 2010 | 18.45 | 18.54 | 17.97 | 18.06 | 1,287,691 | +0.30(+1.66%) |
Dec 06, 2010 | 17.41 | 17.91 | 17.36 | 17.77 | 521,691 | +0.31(+1.79%) |
Dec 03, 2010 | 16.90 | 17.60 | 16.82 | 17.46 | 602,291 | +0.39(+2.27%) |
Dec 02, 2010 | 16.63 | 17.16 | 16.57 | 17.07 | 723,318 | +0.48(+2.87%) |