Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.68 | 15.96 | 14.96 | 14.96 | 4,055,839 | -1.00(-6.25%) |
Sep 29, 2011 | 16.32 | 16.39 | 15.36 | 15.96 | 2,734,073 | -0.02(-0.14%) |
Sep 28, 2011 | 16.59 | 16.72 | 15.84 | 15.98 | 4,017,404 | -0.60(-3.59%) |
Sep 27, 2011 | 16.75 | 17.00 | 16.49 | 16.58 | 2,663,171 | +0.23(+1.41%) |
Sep 26, 2011 | 15.89 | 16.38 | 15.74 | 16.35 | 3,928,535 | +0.54(+3.39%) |
Sep 23, 2011 | 15.11 | 16.06 | 15.10 | 15.81 | 3,980,270 | +0.89(+5.99%) |
Sep 22, 2011 | 14.76 | 15.07 | 14.43 | 14.92 | 4,391,106 | -0.28(-1.86%) |
Sep 21, 2011 | 15.68 | 15.90 | 15.19 | 15.20 | 2,662,019 | -0.51(-3.27%) |
Sep 20, 2011 | 16.37 | 16.39 | 15.71 | 15.72 | 2,666,676 | -0.56(-3.43%) |
Sep 19, 2011 | 15.80 | 16.35 | 15.79 | 16.27 | 2,493,594 | -0.02(-0.14%) |
Sep 16, 2011 | 16.22 | 16.52 | 16.14 | 16.30 | 3,289,706 | +0.06(+0.37%) |
Sep 15, 2011 | 16.04 | 16.34 | 15.70 | 16.24 | 4,200,012 | +0.40(+2.54%) |
Sep 14, 2011 | 15.39 | 16.04 | 15.36 | 15.83 | 4,990,571 | +0.55(+3.61%) |
Sep 13, 2011 | 14.72 | 15.36 | 14.61 | 15.28 | 4,480,164 | +0.68(+4.64%) |
Sep 12, 2011 | 14.43 | 14.74 | 14.29 | 14.61 | 4,982,843 | -0.07(-0.51%) |
Sep 09, 2011 | 14.74 | 14.96 | 14.40 | 14.68 | 3,736,162 | -0.20(-1.35%) |
Sep 08, 2011 | 15.31 | 15.58 | 14.68 | 14.88 | 3,682,961 | -0.64(-4.13%) |
Sep 07, 2011 | 14.93 | 15.54 | 14.82 | 15.52 | 2,939,162 | +1.05(+7.26%) |
Sep 06, 2011 | 14.09 | 14.56 | 13.99 | 14.47 | 2,561,097 | -0.11(-0.77%) |
Sep 02, 2011 | 14.74 | 14.82 | 14.36 | 14.58 | 2,548,657 | -0.51(-3.40%) |
Sep 01, 2011 | 15.60 | 15.75 | 15.07 | 15.10 | 3,267,718 | -0.45(-2.88%) |
Aug 31, 2011 | 15.77 | 16.12 | 15.45 | 15.54 | 2,869,304 | -0.13(-0.81%) |
Aug 30, 2011 | 15.37 | 15.78 | 15.13 | 15.67 | 3,332,044 | +0.21(+1.35%) |
Aug 29, 2011 | 15.27 | 15.48 | 15.22 | 15.46 | 2,572,256 | +0.34(+2.22%) |
Aug 26, 2011 | 14.49 | 15.17 | 14.46 | 15.13 | 3,834,278 | +0.51(+3.46%) |
Aug 25, 2011 | 15.03 | 15.23 | 14.56 | 14.62 | 4,927,522 | -0.28(-1.85%) |
Aug 24, 2011 | 14.46 | 14.96 | 14.33 | 14.90 | 5,290,859 | +0.29(+1.99%) |
Aug 23, 2011 | 13.71 | 14.63 | 13.42 | 14.61 | 4,823,895 | +0.96(+7.04%) |
Aug 22, 2011 | 13.61 | 13.85 | 13.41 | 13.64 | 6,845,643 | +0.39(+2.98%) |
Aug 19, 2011 | 13.62 | 14.25 | 13.23 | 13.25 | 11,907,325 | +0.17(+1.31%) |
Aug 18, 2011 | 13.42 | 13.44 | 12.80 | 13.08 | 6,543,205 | -0.83(-6.00%) |
Aug 17, 2011 | 14.44 | 14.57 | 13.74 | 13.91 | 5,181,880 | -0.42(-2.96%) |
Aug 16, 2011 | 14.17 | 14.45 | 13.97 | 14.34 | 4,113,230 | -0.04(-0.26%) |
Aug 15, 2011 | 14.21 | 14.37 | 13.82 | 14.37 | 3,207,037 | +0.33(+2.33%) |
Aug 12, 2011 | 13.96 | 14.38 | 13.65 | 14.05 | 3,687,959 | +0.19(+1.40%) |
Aug 11, 2011 | 13.09 | 14.05 | 13.09 | 13.85 | 4,291,788 | +0.94(+7.27%) |
Aug 10, 2011 | 13.18 | 13.47 | 12.88 | 12.91 | 5,880,923 | -0.66(-4.88%) |
Aug 09, 2011 | 13.34 | 13.58 | 12.54 | 13.58 | 6,373,912 | +1.09(+8.71%) |
Aug 08, 2011 | 13.34 | 13.66 | 12.41 | 12.49 | 5,880,522 | -1.29(-9.35%) |
Aug 05, 2011 | 14.58 | 14.59 | 13.38 | 13.78 | 7,549,165 | -0.65(-4.49%) |
Aug 04, 2011 | 15.25 | 15.38 | 14.40 | 14.43 | 4,886,928 | -1.02(-6.61%) |
Aug 03, 2011 | 15.38 | 15.60 | 15.02 | 15.45 | 5,471,228 | +0.01(+0.05%) |
Aug 02, 2011 | 16.01 | 16.15 | 15.43 | 15.44 | 2,856,200 | -0.66(-4.12%) |
Aug 01, 2011 | 16.33 | 16.47 | 15.78 | 16.10 | 2,806,724 | -0.08(-0.51%) |
Jul 29, 2011 | 15.99 | 16.28 | 15.69 | 16.18 | 2,457,324 | -0.01(-0.05%) |
Jul 28, 2011 | 16.30 | 16.54 | 16.17 | 16.19 | 2,544,605 | -0.13(-0.78%) |
Jul 27, 2011 | 16.90 | 16.90 | 16.30 | 16.32 | 2,452,424 | -0.70(-4.11%) |
Jul 26, 2011 | 16.86 | 17.12 | 16.80 | 17.02 | 2,066,666 | +0.16(+0.97%) |
Jul 25, 2011 | 16.85 | 17.03 | 16.73 | 16.85 | 2,053,422 | -0.16(-0.96%) |
Jul 22, 2011 | 17.13 | 17.14 | 17.02 | 17.02 | 1,775,699 | +0.17(+1.02%) |
Jul 21, 2011 | 17.32 | 17.35 | 16.81 | 16.85 | 5,008,987 | -0.43(-2.50%) |
Jul 20, 2011 | 17.68 | 17.68 | 17.21 | 17.28 | 2,736,762 | -0.42(-2.36%) |
Jul 19, 2011 | 17.38 | 17.72 | 17.33 | 17.70 | 2,147,496 | +0.48(+2.81%) |
Jul 18, 2011 | 17.28 | 17.43 | 17.02 | 17.21 | 1,441,787 | -0.11(-0.65%) |
Jul 15, 2011 | 17.38 | 17.38 | 17.13 | 17.32 | 1,428,730 | +0.04(+0.22%) |
Jul 14, 2011 | 17.55 | 17.76 | 17.08 | 17.29 | 2,805,377 | -0.23(-1.32%) |
Jul 13, 2011 | 17.33 | 17.68 | 17.29 | 17.52 | 2,663,456 | +0.33(+1.93%) |
Jul 12, 2011 | 17.32 | 17.44 | 17.16 | 17.19 | 2,354,317 | -0.18(-1.06%) |
Jul 11, 2011 | 17.53 | 17.75 | 17.25 | 17.37 | 2,177,841 | -0.37(-2.08%) |
Jul 08, 2011 | 17.49 | 17.81 | 17.35 | 17.74 | 2,681,598 | +0.03(+0.17%) |
Jul 07, 2011 | 17.56 | 17.98 | 17.56 | 17.71 | 5,729,121 | +0.47(+2.70%) |
Jul 06, 2011 | 17.63 | 17.78 | 17.20 | 17.25 | 4,763,632 | -0.36(-2.06%) |
Jul 05, 2011 | 17.86 | 17.87 | 17.46 | 17.61 | 3,892,877 | -0.21(-1.20%) |
Jul 01, 2011 | 17.65 | 17.96 | 17.42 | 17.82 | 3,493,464 | +0.25(+1.43%) |
Jun 30, 2011 | 17.84 | 17.93 | 17.50 | 17.57 | 3,637,377 | -0.18(-1.00%) |
Jun 29, 2011 | 18.05 | 18.15 | 17.66 | 17.75 | 4,294,312 | -0.18(-1.03%) |
Jun 28, 2011 | 17.88 | 18.23 | 17.87 | 17.93 | 4,783,553 | +0.26(+1.46%) |
Jun 27, 2011 | 17.81 | 17.96 | 17.64 | 17.67 | 3,779,499 | -0.25(-1.40%) |
Jun 24, 2011 | 18.01 | 18.36 | 17.42 | 17.93 | 7,497,629 | -0.04(-0.21%) |
Jun 23, 2011 | 17.39 | 17.99 | 17.34 | 17.96 | 5,562,970 | +0.35(+1.97%) |
Jun 22, 2011 | 17.71 | 18.06 | 17.57 | 17.61 | 4,120,121 | -0.22(-1.24%) |
Jun 21, 2011 | 17.46 | 17.85 | 17.42 | 17.84 | 3,336,690 | +0.52(+3.03%) |
Jun 20, 2011 | 17.23 | 17.34 | 17.18 | 17.31 | 2,534,248 | +0.44(+2.59%) |
Jun 17, 2011 | 16.76 | 17.05 | 16.66 | 16.88 | 5,902,858 | +0.27(+1.65%) |
Jun 16, 2011 | 16.78 | 16.93 | 16.37 | 16.60 | 2,791,801 | -0.24(-1.41%) |
Jun 15, 2011 | 16.80 | 17.13 | 16.67 | 16.84 | 3,391,446 | -0.13(-0.78%) |
Jun 14, 2011 | 16.66 | 17.13 | 16.56 | 16.97 | 2,906,110 | +0.41(+2.46%) |
Jun 13, 2011 | 16.17 | 16.64 | 16.17 | 16.56 | 3,957,972 | +0.43(+2.66%) |
Jun 10, 2011 | 16.48 | 16.51 | 16.04 | 16.14 | 3,056,857 | -0.44(-2.63%) |
Jun 09, 2011 | 16.34 | 16.60 | 16.29 | 16.57 | 3,572,820 | +0.29(+1.77%) |
Jun 08, 2011 | 16.70 | 16.71 | 16.24 | 16.28 | 4,626,529 | -0.50(-3.00%) |
Jun 07, 2011 | 16.99 | 17.23 | 16.77 | 16.79 | 3,513,989 | -0.11(-0.66%) |
Jun 06, 2011 | 17.49 | 17.50 | 16.89 | 16.90 | 3,123,903 | -0.58(-3.30%) |
Jun 03, 2011 | 17.46 | 17.74 | 17.30 | 17.47 | 5,071,829 | -0.91(-4.95%) |
May 24, 2011 | 18.30 | 18.62 | 18.29 | 18.38 | 3,464,399 | +0.23(+1.26%) |
May 23, 2011 | 18.39 | 18.86 | 18.14 | 18.15 | 6,288,581 | -0.41(-2.23%) |
May 20, 2011 | 18.12 | 18.67 | 17.95 | 18.57 | 13,088,468 | +2.11(+12.80%) |
May 19, 2011 | 16.64 | 16.68 | 16.28 | 16.46 | 3,257,041 | -0.18(-1.07%) |
May 18, 2011 | 16.25 | 16.73 | 16.13 | 16.64 | 2,129,207 | +0.48(+2.97%) |
May 17, 2011 | 16.56 | 16.62 | 16.04 | 16.16 | 4,110,343 | -0.38(-2.32%) |
May 16, 2011 | 16.80 | 16.91 | 16.54 | 16.54 | 1,897,064 | -0.40(-2.36%) |
May 13, 2011 | 16.98 | 17.13 | 16.84 | 16.94 | 1,999,129 | +0.01(+0.04%) |
May 12, 2011 | 16.50 | 17.01 | 16.34 | 16.93 | 1,832,953 | +0.34(+2.05%) |
May 11, 2011 | 16.66 | 16.82 | 16.44 | 16.59 | 2,183,736 | -0.05(-0.31%) |
May 10, 2011 | 16.51 | 16.74 | 16.49 | 16.65 | 1,785,549 | +0.16(+0.94%) |
May 09, 2011 | 16.10 | 16.65 | 16.03 | 16.49 | 2,552,742 | +0.45(+2.81%) |
May 06, 2011 | 16.31 | 16.47 | 16.04 | 16.04 | 2,155,044 | -0.06(-0.37%) |
May 05, 2011 | 15.70 | 16.31 | 15.53 | 16.10 | 2,477,421 | +0.34(+2.16%) |
May 04, 2011 | 15.80 | 16.14 | 15.54 | 15.76 | 4,194,037 | -0.01(-0.09%) |
May 03, 2011 | 15.83 | 16.05 | 15.65 | 15.77 | 4,774,082 | -0.07(-0.47%) |
May 02, 2011 | 15.84 | 15.86 | 15.78 | 15.85 | 1,885,961 | -0.07(-0.42%) |
Apr 29, 2011 | 16.14 | 16.20 | 15.89 | 15.91 | 2,407,020 | -0.24(-1.47%) |
Apr 28, 2011 | 16.25 | 16.26 | 15.98 | 16.15 | 2,231,555 | -0.11(-0.68%) |
Apr 27, 2011 | 16.00 | 16.29 | 15.91 | 16.26 | 2,942,334 | +0.25(+1.57%) |
Apr 26, 2011 | 15.74 | 16.05 | 15.70 | 16.01 | 2,511,502 | +0.27(+1.74%) |
Apr 25, 2011 | 15.52 | 15.78 | 15.42 | 15.74 | 1,968,189 | +0.10(+0.66%) |
Apr 21, 2011 | 15.70 | 15.74 | 15.51 | 15.63 | 1,846,072 | +0.05(+0.33%) |
Apr 20, 2011 | 15.60 | 15.74 | 15.50 | 15.58 | 2,410,276 | +0.20(+1.30%) |
Apr 19, 2011 | 15.60 | 15.66 | 15.29 | 15.38 | 3,420,848 | -0.20(-1.28%) |
Apr 18, 2011 | 15.71 | 15.71 | 15.24 | 15.58 | 4,361,372 | -0.32(-2.00%) |
Apr 15, 2011 | 15.32 | 15.95 | 15.26 | 15.90 | 5,687,455 | +0.76(+5.03%) |
Apr 14, 2011 | 15.01 | 15.24 | 14.97 | 15.14 | 1,621,892 | -0.01(-0.10%) |
Apr 13, 2011 | 15.15 | 15.22 | 14.95 | 15.15 | 1,700,230 | +0.06(+0.37%) |
Apr 12, 2011 | 14.93 | 15.20 | 14.85 | 15.10 | 2,003,459 | +0.10(+0.64%) |
Apr 11, 2011 | 15.22 | 15.35 | 14.94 | 15.00 | 2,439,960 | -0.23(-1.54%) |
Apr 08, 2011 | 15.22 | 15.32 | 15.02 | 15.24 | 3,094,857 | +0.10(+0.68%) |
Apr 07, 2011 | 15.03 | 15.33 | 14.87 | 15.13 | 2,527,324 | +0.09(+0.59%) |
Apr 06, 2011 | 15.06 | 15.23 | 14.88 | 15.05 | 2,981,273 | +0.08(+0.54%) |
Apr 05, 2011 | 14.48 | 15.04 | 14.44 | 14.96 | 3,543,049 | +0.43(+2.93%) |
Apr 04, 2011 | 14.57 | 14.66 | 14.46 | 14.54 | 1,518,518 | +0.01(+0.10%) |
Apr 01, 2011 | 14.50 | 14.66 | 14.39 | 14.52 | 3,302,653 | +0.06(+0.41%) |
Mar 31, 2011 | 14.46 | 14.56 | 14.29 | 14.47 | 1,930,839 | +0.00(+0.00%) |
Mar 30, 2011 | 14.34 | 14.63 | 14.33 | 14.47 | 2,632,413 | +0.16(+1.13%) |
Mar 29, 2011 | 14.40 | 14.49 | 14.01 | 14.30 | 5,912,774 | -0.09(-0.61%) |
Mar 28, 2011 | 14.55 | 14.58 | 14.32 | 14.39 | 2,116,366 | -0.18(-1.21%) |
Mar 25, 2011 | 14.38 | 14.89 | 14.34 | 14.57 | 4,907,159 | +0.46(+3.28%) |
Mar 24, 2011 | 13.92 | 14.16 | 13.84 | 14.11 | 2,670,446 | +0.29(+2.07%) |
Mar 23, 2011 | 13.72 | 13.87 | 13.40 | 13.82 | 2,596,375 | +0.10(+0.75%) |
Mar 22, 2011 | 13.76 | 13.92 | 13.68 | 13.72 | 2,779,411 | -0.06(-0.43%) |
Mar 21, 2011 | 13.72 | 13.81 | 13.62 | 13.78 | 4,084,114 | +0.08(+0.59%) |
Mar 18, 2011 | 14.25 | 14.28 | 13.58 | 13.70 | 7,251,255 | -0.40(-2.86%) |
Mar 17, 2011 | 14.34 | 14.40 | 14.09 | 14.10 | 3,456,562 | -0.15(-1.03%) |
Mar 16, 2011 | 14.31 | 14.49 | 13.94 | 14.25 | 3,526,168 | -0.07(-0.51%) |
Mar 15, 2011 | 14.14 | 14.43 | 14.12 | 14.32 | 6,184,249 | -0.20(-1.36%) |
Mar 14, 2011 | 14.68 | 14.79 | 14.36 | 14.52 | 2,080,989 | -0.24(-1.64%) |
Mar 11, 2011 | 14.54 | 14.88 | 14.54 | 14.76 | 2,370,399 | +0.10(+0.65%) |
Mar 10, 2011 | 14.54 | 14.78 | 14.45 | 14.66 | 2,656,574 | -0.03(-0.20%) |
Mar 09, 2011 | 14.64 | 14.84 | 14.56 | 14.69 | 3,242,306 | -0.02(-0.15%) |
Mar 08, 2011 | 14.46 | 14.80 | 14.30 | 14.72 | 2,413,285 | +0.23(+1.57%) |
Mar 07, 2011 | 14.78 | 14.82 | 14.46 | 14.49 | 3,556,632 | -0.29(-1.98%) |
Mar 04, 2011 | 14.69 | 14.83 | 14.46 | 14.78 | 4,947,876 | +0.41(+2.86%) |
Mar 03, 2011 | 14.65 | 15.04 | 14.17 | 14.37 | 8,636,966 | +0.12(+0.88%) |
Mar 02, 2011 | 14.03 | 14.50 | 13.87 | 14.25 | 4,670,266 | +0.15(+1.04%) |
Mar 01, 2011 | 14.54 | 14.65 | 14.06 | 14.10 | 4,767,221 | -0.48(-3.27%) |
Feb 28, 2011 | 14.30 | 14.61 | 14.12 | 14.58 | 4,809,554 | +0.43(+3.01%) |
Feb 25, 2011 | 13.98 | 14.25 | 13.90 | 14.15 | 2,833,096 | +0.19(+1.37%) |
Feb 24, 2011 | 13.90 | 14.22 | 13.75 | 13.96 | 4,155,982 | +0.07(+0.53%) |
Feb 23, 2011 | 13.95 | 14.14 | 13.71 | 13.89 | 5,522,563 | -0.09(-0.63%) |
Feb 22, 2011 | 14.02 | 14.32 | 13.85 | 13.97 | 4,040,319 | -0.22(-1.55%) |
Feb 18, 2011 | 14.21 | 14.28 | 14.06 | 14.19 | 1,947,439 | +0.03(+0.21%) |
Feb 17, 2011 | 13.84 | 14.46 | 13.73 | 14.17 | 5,633,142 | +0.34(+2.44%) |
Feb 16, 2011 | 13.61 | 13.90 | 13.59 | 13.83 | 2,975,415 | +0.33(+2.45%) |
Feb 15, 2011 | 13.45 | 13.59 | 13.31 | 13.50 | 2,208,302 | -0.01(-0.11%) |
Feb 14, 2011 | 13.69 | 13.72 | 13.37 | 13.51 | 3,263,424 | -0.12(-0.91%) |
Feb 11, 2011 | 13.52 | 13.64 | 13.33 | 13.64 | 2,698,004 | +0.01(+0.11%) |
Feb 10, 2011 | 13.53 | 13.67 | 13.34 | 13.62 | 2,099,866 | +0.05(+0.38%) |
Feb 09, 2011 | 13.56 | 13.68 | 13.35 | 13.57 | 3,115,766 | -0.09(-0.64%) |
Feb 08, 2011 | 13.50 | 13.68 | 13.34 | 13.66 | 2,620,484 | +0.14(+1.03%) |
Feb 07, 2011 | 13.45 | 13.76 | 13.40 | 13.52 | 2,755,223 | +0.07(+0.49%) |
Feb 04, 2011 | 13.04 | 13.53 | 13.04 | 13.45 | 2,787,507 | +0.43(+3.27%) |
Feb 03, 2011 | 12.85 | 13.24 | 12.84 | 13.03 | 3,844,046 | +0.20(+1.54%) |
Feb 02, 2011 | 13.19 | 13.20 | 12.62 | 12.83 | 3,884,439 | -0.38(-2.89%) |
Feb 01, 2011 | 13.20 | 13.45 | 13.09 | 13.21 | 2,235,340 | +0.11(+0.84%) |
Jan 31, 2011 | 13.09 | 13.22 | 12.84 | 13.10 | 4,177,774 | +0.07(+0.51%) |
Jan 28, 2011 | 13.35 | 13.43 | 12.99 | 13.04 | 3,445,302 | -0.28(-2.09%) |
Jan 27, 2011 | 12.88 | 13.43 | 12.87 | 13.31 | 5,757,527 | +0.53(+4.13%) |
Jan 26, 2011 | 13.45 | 13.50 | 12.68 | 12.79 | 8,796,897 | -0.58(-4.34%) |
Jan 25, 2011 | 13.45 | 13.55 | 13.20 | 13.37 | 2,401,698 | -0.10(-0.76%) |
Jan 24, 2011 | 13.34 | 13.64 | 13.26 | 13.47 | 1,952,530 | +0.16(+1.21%) |
Jan 21, 2011 | 13.50 | 13.53 | 13.31 | 13.31 | 6,536,074 | -0.12(-0.87%) |
Jan 20, 2011 | 13.38 | 13.71 | 13.35 | 13.42 | 3,066,738 | -0.03(-0.22%) |
Jan 19, 2011 | 13.56 | 13.84 | 13.38 | 13.45 | 3,206,477 | -0.13(-0.97%) |
Jan 18, 2011 | 13.58 | 13.66 | 13.31 | 13.59 | 3,115,876 | -0.01(-0.05%) |
Jan 14, 2011 | 13.59 | 13.61 | 13.40 | 13.59 | 1,497,968 | +0.01(+0.05%) |
Jan 13, 2011 | 13.75 | 13.75 | 13.48 | 13.59 | 2,522,107 | -0.12(-0.91%) |
Jan 12, 2011 | 13.85 | 14.00 | 13.60 | 13.71 | 3,043,879 | -0.05(-0.37%) |
Jan 11, 2011 | 14.05 | 14.09 | 13.61 | 13.76 | 2,264,691 | -0.28(-2.02%) |
Jan 10, 2011 | 13.83 | 14.07 | 13.65 | 14.05 | 2,579,341 | +0.16(+1.15%) |
Jan 07, 2011 | 13.81 | 13.89 | 13.57 | 13.89 | 2,859,601 | +0.20(+1.44%) |
Jan 06, 2011 | 13.94 | 13.94 | 13.55 | 13.69 | 3,159,792 | -0.21(-1.52%) |
Jan 05, 2011 | 13.93 | 14.05 | 13.78 | 13.90 | 6,171,078 | -0.10(-0.73%) |
Jan 04, 2011 | 14.41 | 14.50 | 13.92 | 14.00 | 2,512,971 | -0.37(-2.58%) |
Jan 03, 2011 | 14.36 | 14.61 | 14.34 | 14.37 | 3,088,889 | +0.09(+0.66%) |
Dec 31, 2010 | 14.34 | 14.50 | 14.26 | 14.28 | 1,815,972 | -0.11(-0.76%) |
Dec 30, 2010 | 14.24 | 14.53 | 14.24 | 14.39 | 1,063,812 | +0.01(+0.05%) |
Dec 29, 2010 | 14.18 | 14.48 | 14.17 | 14.38 | 1,862,107 | +0.25(+1.75%) |
Dec 28, 2010 | 14.15 | 14.20 | 13.98 | 14.13 | 2,284,202 | +0.03(+0.21%) |
Dec 27, 2010 | 14.18 | 14.19 | 13.92 | 14.10 | 1,733,569 | -0.15(-1.07%) |
Dec 23, 2010 | 14.23 | 14.39 | 14.21 | 14.26 | 1,297,981 | +0.04(+0.26%) |
Dec 22, 2010 | 14.48 | 14.52 | 14.07 | 14.22 | 4,115,717 | -0.20(-1.36%) |
Dec 21, 2010 | 14.34 | 14.51 | 14.23 | 14.42 | 2,823,785 | +0.10(+0.71%) |
Dec 20, 2010 | 14.35 | 14.42 | 14.18 | 14.31 | 2,912,386 | -0.04(-0.25%) |
Dec 17, 2010 | 14.25 | 14.47 | 14.15 | 14.35 | 3,485,603 | +0.12(+0.82%) |
Dec 16, 2010 | 13.92 | 14.26 | 13.82 | 14.23 | 2,523,752 | +0.37(+2.68%) |
Dec 15, 2010 | 13.91 | 14.06 | 13.78 | 13.86 | 3,144,188 | -0.13(-0.94%) |
Dec 14, 2010 | 13.78 | 14.11 | 13.73 | 13.99 | 3,652,572 | +0.22(+1.59%) |
Dec 13, 2010 | 14.10 | 14.14 | 13.73 | 13.78 | 2,862,213 | -0.28(-1.97%) |
Dec 10, 2010 | 13.99 | 14.15 | 13.96 | 14.05 | 2,492,773 | +0.07(+0.52%) |
Dec 09, 2010 | 14.06 | 14.15 | 13.93 | 13.98 | 2,844,925 | -0.04(-0.26%) |
Dec 08, 2010 | 13.99 | 14.15 | 13.86 | 14.02 | 2,952,820 | +0.06(+0.42%) |
Dec 07, 2010 | 14.21 | 14.37 | 13.94 | 13.96 | 2,994,539 | -0.11(-0.78%) |
Dec 06, 2010 | 14.26 | 14.26 | 13.95 | 14.07 | 7,062,624 | -0.23(-1.58%) |
Dec 03, 2010 | 13.94 | 14.34 | 13.85 | 14.29 | 3,329,240 | +0.25(+1.81%) |
Dec 02, 2010 | 13.91 | 14.06 | 13.73 | 14.04 | 3,060,831 | +0.07(+0.47%) |
Dec 01, 2010 | 13.97 | 14.08 | 13.83 | 13.97 | 2,772,735 | +0.25(+1.82%) |
Nov 30, 2010 | 13.67 | 14.04 | 13.63 | 13.72 | 4,158,271 | -0.14(-1.02%) |
Nov 29, 2010 | 13.62 | 13.89 | 13.39 | 13.86 | 4,345,973 | +0.29(+2.14%) |
Nov 26, 2010 | 13.34 | 13.76 | 13.33 | 13.57 | 1,617,292 | -0.17(-1.27%) |
Nov 24, 2010 | 13.54 | 13.75 | 13.75 | 13.75 | 3,138,278 | +0.39(+2.89%) |
Nov 23, 2010 | 13.21 | 13.58 | 13.20 | 13.36 | 4,885,890 | -0.01(-0.05%) |
Nov 22, 2010 | 13.39 | 13.44 | 13.23 | 13.37 | 4,354,800 | +0.01(+0.11%) |
Nov 19, 2010 | 12.95 | 13.45 | 12.82 | 13.35 | 14,066,364 | +1.39(+11.62%) |
Nov 18, 2010 | 12.31 | 12.41 | 11.82 | 11.96 | 6,322,643 | -0.23(-1.85%) |
Nov 17, 2010 | 11.70 | 12.28 | 11.70 | 12.19 | 7,192,528 | +0.50(+4.30%) |
Nov 16, 2010 | 11.72 | 12.04 | 11.56 | 11.69 | 4,321,187 | -0.08(-0.68%) |
Nov 15, 2010 | 11.80 | 11.95 | 11.70 | 11.77 | 2,523,536 | +0.00(+0.00%) |
Nov 12, 2010 | 11.91 | 12.04 | 11.72 | 11.77 | 2,487,616 | -0.22(-1.82%) |
Nov 11, 2010 | 11.79 | 12.07 | 11.66 | 11.99 | 2,730,123 | +0.15(+1.23%) |
Nov 10, 2010 | 11.69 | 11.86 | 11.60 | 11.84 | 2,895,183 | +0.15(+1.31%) |
Nov 09, 2010 | 12.00 | 12.04 | 11.65 | 11.69 | 3,917,334 | -0.41(-3.37%) |
Nov 08, 2010 | 12.00 | 12.10 | 11.83 | 12.10 | 4,074,047 | +0.01(+0.06%) |
Nov 05, 2010 | 11.96 | 12.20 | 11.94 | 12.09 | 2,603,197 | +0.17(+1.40%) |
Nov 04, 2010 | 11.92 | 12.00 | 11.78 | 11.92 | 5,240,961 | +0.18(+1.55%) |
Nov 03, 2010 | 11.80 | 11.85 | 11.53 | 11.74 | 3,894,761 | -0.07(-0.55%) |
Nov 02, 2010 | 11.58 | 11.82 | 11.58 | 11.80 | 5,906,396 | +0.35(+3.05%) |
Nov 01, 2010 | 11.67 | 11.72 | 11.37 | 11.45 | 2,531,320 | -0.14(-1.19%) |
Oct 29, 2010 | 11.66 | 11.71 | 11.53 | 11.59 | 2,351,527 | -0.09(-0.75%) |
Oct 28, 2010 | 11.60 | 11.69 | 11.38 | 11.68 | 3,450,698 | +0.15(+1.33%) |
Oct 27, 2010 | 11.45 | 11.56 | 11.27 | 11.53 | 3,547,746 | +0.12(+1.02%) |
Oct 25, 2010 | 11.51 | 11.64 | 11.41 | 11.41 | 3,287,616 | +0.01(+0.13%) |
Oct 22, 2010 | 11.43 | 11.53 | 11.33 | 11.40 | 3,308,721 | +0.00(+0.00%) |
Oct 21, 2010 | 11.50 | 11.61 | 11.31 | 11.40 | 5,289,414 | -0.05(-0.44%) |
Oct 20, 2010 | 11.42 | 11.60 | 11.35 | 11.45 | 4,506,229 | +0.05(+0.45%) |
Oct 19, 2010 | 11.42 | 11.57 | 11.26 | 11.40 | 5,250,881 | -0.17(-1.51%) |
Oct 18, 2010 | 11.59 | 11.63 | 11.50 | 11.57 | 4,660,643 | -0.04(-0.31%) |
Oct 15, 2010 | 11.63 | 11.69 | 11.48 | 11.61 | 6,308,109 | +0.07(+0.57%) |
Oct 14, 2010 | 11.39 | 11.63 | 11.30 | 11.54 | 9,580,621 | +0.15(+1.34%) |
Oct 13, 2010 | 11.48 | 11.52 | 11.30 | 11.39 | 6,155,532 | +0.12(+1.10%) |
Oct 12, 2010 | 11.19 | 11.28 | 11.04 | 11.27 | 4,972,900 | +0.07(+0.64%) |
Oct 11, 2010 | 11.01 | 11.31 | 10.94 | 11.19 | 2,684,969 | +0.21(+1.90%) |
Oct 08, 2010 | 10.98 | 11.29 | 10.86 | 10.98 | 6,652,081 | +0.16(+1.46%) |
Oct 07, 2010 | 10.95 | 10.96 | 10.72 | 10.83 | 2,880,192 | -0.02(-0.20%) |
Oct 06, 2010 | 10.69 | 10.87 | 10.67 | 10.85 | 3,826,609 | +0.12(+1.14%) |
Oct 05, 2010 | 10.80 | 10.96 | 10.72 | 10.73 | 4,749,345 | +0.01(+0.13%) |
Oct 04, 2010 | 10.62 | 10.74 | 10.43 | 10.71 | 3,471,199 | +0.04(+0.34%) |