Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.677 | 9.806 | 9.510 | 9.591 | 53,090,336 | -0.17(-1.78%) |
Feb 28, 2012 | 9.703 | 9.822 | 9.626 | 9.764 | 43,420,672 | +0.14(+1.47%) |
Feb 27, 2012 | 9.755 | 9.793 | 9.555 | 9.623 | 50,778,284 | -0.04(-0.47%) |
Feb 24, 2012 | 9.600 | 9.796 | 9.594 | 9.668 | 44,681,416 | +0.15(+1.59%) |
Feb 23, 2012 | 9.514 | 9.539 | 9.372 | 9.517 | 31,205,268 | +0.04(+0.41%) |
Feb 22, 2012 | 9.485 | 9.568 | 9.407 | 9.478 | 39,968,028 | +0.09(+0.96%) |
Feb 21, 2012 | 9.565 | 9.568 | 9.327 | 9.388 | 33,240,834 | -0.04(-0.38%) |
Feb 17, 2012 | 9.571 | 9.575 | 9.388 | 9.424 | 47,817,136 | -0.01(-0.07%) |
Feb 16, 2012 | 9.266 | 9.514 | 9.080 | 9.430 | 50,911,200 | +0.23(+2.52%) |
Feb 15, 2012 | 9.298 | 9.346 | 8.676 | 9.199 | 61,964,760 | -0.13(-1.41%) |
Feb 14, 2012 | 9.559 | 9.604 | 9.182 | 9.330 | 74,990,880 | -0.36(-3.68%) |
Feb 13, 2012 | 9.665 | 9.787 | 9.578 | 9.687 | 64,616,392 | +0.18(+1.93%) |
Feb 10, 2012 | 9.642 | 9.649 | 9.395 | 9.504 | 109,565,096 | -0.78(-7.57%) |
Feb 09, 2012 | 10.33 | 10.38 | 10.16 | 10.28 | 44,688,380 | -0.04(-0.40%) |
Feb 08, 2012 | 10.44 | 10.48 | 10.26 | 10.32 | 39,139,968 | +0.03(+0.31%) |
Feb 07, 2012 | 10.19 | 10.34 | 10.09 | 10.29 | 47,856,516 | +0.19(+1.84%) |
Feb 06, 2012 | 9.957 | 10.15 | 9.925 | 10.10 | 39,389,528 | +0.07(+0.74%) |
Feb 03, 2012 | 10.16 | 10.17 | 9.976 | 10.03 | 55,972,964 | +0.03(+0.32%) |
Feb 02, 2012 | 10.16 | 10.16 | 9.967 | 9.999 | 50,211,880 | -0.02(-0.16%) |
Feb 01, 2012 | 10.02 | 10.18 | 9.989 | 10.01 | 44,462,948 | +0.20(+2.00%) |
Jan 31, 2012 | 10.02 | 10.06 | 9.739 | 9.819 | 47,165,340 | -0.06(-0.59%) |
Jan 30, 2012 | 9.800 | 9.899 | 9.706 | 9.877 | 34,975,240 | -0.12(-1.22%) |
Jan 27, 2012 | 10.03 | 10.05 | 9.904 | 9.999 | 42,098,656 | -0.03(-0.32%) |
Jan 26, 2012 | 10.33 | 10.37 | 9.978 | 10.03 | 56,655,356 | -0.19(-1.89%) |
Jan 25, 2012 | 10.14 | 10.25 | 9.883 | 10.22 | 47,253,628 | +0.08(+0.82%) |
Jan 24, 2012 | 10.01 | 10.32 | 9.909 | 10.14 | 75,525,232 | +0.14(+1.45%) |
Jan 23, 2012 | 9.600 | 10.20 | 9.587 | 9.996 | 99,249,592 | +0.41(+4.29%) |
Jan 20, 2012 | 9.555 | 9.623 | 9.469 | 9.584 | 48,265,248 | -0.04(-0.47%) |
Jan 19, 2012 | 9.607 | 9.726 | 9.591 | 9.629 | 45,690,400 | -0.01(-0.10%) |
Jan 18, 2012 | 9.433 | 9.658 | 9.417 | 9.639 | 73,290,696 | +0.33(+3.54%) |
Jan 17, 2012 | 9.391 | 9.478 | 9.218 | 9.309 | 51,475,860 | +0.19(+2.13%) |
Jan 13, 2012 | 8.980 | 9.170 | 8.925 | 9.115 | 78,678,712 | +0.05(+0.53%) |
Jan 12, 2012 | 8.919 | 9.202 | 8.903 | 9.067 | 78,406,448 | +0.19(+2.17%) |
Jan 11, 2012 | 8.761 | 8.935 | 8.742 | 8.874 | 31,365,706 | +0.05(+0.58%) |
Jan 10, 2012 | 8.784 | 8.900 | 8.758 | 8.823 | 52,788,856 | +0.18(+2.12%) |
Jan 09, 2012 | 8.382 | 8.668 | 8.334 | 8.639 | 81,045,552 | +0.38(+4.63%) |
Jan 06, 2012 | 8.437 | 8.437 | 8.241 | 8.257 | 26,549,900 | -0.13(-1.61%) |
Jan 05, 2012 | 8.456 | 8.475 | 8.315 | 8.392 | 26,660,002 | -0.11(-1.32%) |
Jan 04, 2012 | 8.328 | 8.543 | 8.328 | 8.504 | 38,429,696 | +0.58(+7.38%) |
Dec 30, 2011 | 7.827 | 7.961 | 7.825 | 7.920 | 21,476,160 | +0.08(+1.02%) |
Dec 29, 2011 | 7.799 | 7.897 | 7.665 | 7.840 | 37,329,324 | +0.04(+0.45%) |
Dec 28, 2011 | 8.031 | 8.054 | 7.748 | 7.805 | 41,808,640 | -0.32(-3.92%) |
Dec 27, 2011 | 8.171 | 8.210 | 8.095 | 8.124 | 21,127,136 | -0.08(-0.97%) |
Dec 23, 2011 | 8.219 | 8.229 | 8.122 | 8.203 | 20,205,330 | +0.17(+2.10%) |
Dec 21, 2011 | 7.983 | 8.066 | 7.856 | 8.034 | 35,838,316 | -0.02(-0.20%) |
Dec 20, 2011 | 7.939 | 8.143 | 7.916 | 8.050 | 45,115,720 | +0.39(+5.12%) |
Dec 19, 2011 | 7.862 | 7.869 | 7.620 | 7.658 | 34,797,272 | -0.15(-1.88%) |
Dec 16, 2011 | 7.948 | 7.958 | 7.786 | 7.805 | 52,573,216 | -0.06(-0.73%) |
Dec 15, 2011 | 8.210 | 8.222 | 7.824 | 7.862 | 45,658,096 | -0.05(-0.64%) |
Dec 14, 2011 | 8.092 | 8.136 | 7.865 | 7.913 | 49,786,188 | -0.27(-3.27%) |
Dec 13, 2011 | 8.366 | 8.497 | 8.098 | 8.181 | 54,481,088 | -0.17(-2.02%) |
Dec 12, 2011 | 8.503 | 8.503 | 8.207 | 8.350 | 56,432,964 | -0.38(-4.31%) |
Dec 09, 2011 | 8.541 | 8.796 | 8.512 | 8.726 | 31,675,410 | +0.24(+2.85%) |
Dec 08, 2011 | 8.885 | 8.901 | 8.404 | 8.484 | 60,473,300 | -0.49(-5.47%) |
Dec 07, 2011 | 8.930 | 9.045 | 8.866 | 8.975 | 42,238,524 | +0.02(+0.21%) |
Dec 06, 2011 | 8.955 | 9.041 | 8.892 | 8.955 | 37,408,560 | -0.05(-0.60%) |
Dec 05, 2011 | 8.933 | 9.064 | 8.901 | 9.010 | 51,666,464 | +0.23(+2.65%) |
Dec 02, 2011 | 8.818 | 8.844 | 8.704 | 8.777 | 46,579,356 | +0.08(+0.88%) |
Dec 01, 2011 | 8.637 | 8.815 | 8.630 | 8.700 | 47,605,992 | +0.10(+1.15%) |
Nov 30, 2011 | 8.560 | 8.624 | 8.219 | 8.602 | 60,768,752 | +0.49(+6.05%) |
Nov 29, 2011 | 8.089 | 8.332 | 8.057 | 8.111 | 44,276,152 | -0.04(-0.43%) |
Nov 28, 2011 | 8.041 | 8.159 | 8.003 | 8.146 | 36,168,656 | +0.37(+4.71%) |
Nov 25, 2011 | 7.881 | 7.990 | 7.751 | 7.779 | 24,483,234 | -0.18(-2.32%) |
Nov 23, 2011 | 8.120 | 8.120 | 7.936 | 7.964 | 38,914,200 | -0.29(-3.51%) |
Nov 22, 2011 | 8.293 | 8.398 | 8.184 | 8.254 | 31,894,068 | -0.10(-1.15%) |
Nov 21, 2011 | 8.340 | 8.410 | 8.117 | 8.350 | 43,817,224 | -0.14(-1.69%) |
Nov 18, 2011 | 8.490 | 8.535 | 8.369 | 8.493 | 44,225,620 | +0.08(+0.91%) |
Nov 17, 2011 | 8.665 | 8.751 | 8.334 | 8.417 | 53,062,916 | -0.24(-2.80%) |
Nov 16, 2011 | 8.522 | 8.793 | 8.481 | 8.659 | 47,567,904 | +0.04(+0.44%) |
Nov 15, 2011 | 8.538 | 8.713 | 8.500 | 8.621 | 37,052,960 | +0.02(+0.19%) |
Nov 14, 2011 | 8.669 | 8.681 | 8.490 | 8.605 | 35,058,172 | -0.09(-0.99%) |
Nov 11, 2011 | 8.666 | 8.783 | 8.609 | 8.691 | 36,154,380 | +0.21(+2.46%) |
Nov 10, 2011 | 8.558 | 8.600 | 8.378 | 8.483 | 49,720,840 | +0.15(+1.86%) |
Nov 09, 2011 | 8.663 | 8.679 | 8.293 | 8.328 | 68,523,760 | -0.66(-7.38%) |
Nov 08, 2011 | 9.033 | 9.039 | 8.853 | 8.992 | 45,158,888 | +0.05(+0.53%) |
Nov 07, 2011 | 8.704 | 8.992 | 8.704 | 8.944 | 64,246,488 | +0.24(+2.76%) |
Nov 04, 2011 | 8.647 | 8.723 | 8.492 | 8.704 | 41,687,260 | +0.09(+1.03%) |
Nov 03, 2011 | 8.574 | 8.647 | 8.441 | 8.615 | 42,683,772 | +0.14(+1.68%) |
Nov 02, 2011 | 8.441 | 8.592 | 8.321 | 8.473 | 40,744,544 | +0.20(+2.41%) |
Nov 01, 2011 | 8.030 | 8.388 | 7.980 | 8.274 | 73,914,688 | -0.27(-3.11%) |
Oct 31, 2011 | 8.770 | 8.783 | 8.540 | 8.540 | 70,673,976 | -0.20(-2.28%) |
Oct 28, 2011 | 8.495 | 8.767 | 8.464 | 8.739 | 69,474,936 | +0.23(+2.67%) |
Oct 27, 2011 | 7.945 | 8.691 | 8.249 | 8.511 | 80,612,304 | +0.57(+7.12%) |
Oct 26, 2011 | 7.951 | 7.996 | 7.752 | 7.945 | 44,871,080 | +0.16(+2.11%) |
Oct 25, 2011 | 7.932 | 7.942 | 7.680 | 7.781 | 54,799,460 | -0.08(-1.01%) |
Oct 24, 2011 | 7.537 | 7.876 | 7.534 | 7.860 | 52,700,440 | +0.29(+3.84%) |
Oct 21, 2011 | 7.379 | 7.585 | 7.367 | 7.569 | 38,436,428 | +0.26(+3.59%) |
Oct 20, 2011 | 7.430 | 7.455 | 7.123 | 7.306 | 55,840,412 | -0.18(-2.45%) |
Oct 19, 2011 | 7.575 | 7.661 | 7.433 | 7.490 | 37,775,816 | -0.16(-2.15%) |
Oct 18, 2011 | 7.477 | 7.702 | 7.379 | 7.654 | 43,578,440 | +0.17(+2.24%) |
Oct 17, 2011 | 7.787 | 7.822 | 7.430 | 7.487 | 40,840,840 | -0.37(-4.67%) |
Oct 14, 2011 | 7.790 | 7.869 | 7.667 | 7.853 | 34,358,628 | +0.17(+2.26%) |
Oct 13, 2011 | 7.638 | 7.686 | 7.481 | 7.680 | 41,900,980 | -0.07(-0.86%) |
Oct 12, 2011 | 7.648 | 7.871 | 7.642 | 7.746 | 41,145,584 | +0.20(+2.64%) |
Oct 11, 2011 | 7.341 | 7.585 | 7.306 | 7.547 | 38,435,024 | +0.10(+1.32%) |
Oct 10, 2011 | 7.310 | 7.458 | 7.303 | 7.449 | 35,522,280 | +0.31(+4.39%) |
Oct 07, 2011 | 7.452 | 7.471 | 7.063 | 7.136 | 54,484,204 | -0.24(-3.26%) |
Oct 06, 2011 | 7.363 | 7.379 | 7.256 | 7.376 | 75,980,792 | +0.43(+6.19%) |
Oct 05, 2011 | 6.940 | 6.962 | 6.801 | 6.946 | 59,753,788 | +0.06(+0.87%) |
Oct 04, 2011 | 6.693 | 6.892 | 6.564 | 6.886 | 68,525,456 | +0.09(+1.30%) |
Oct 03, 2011 | 6.984 | 7.069 | 6.788 | 6.797 | 60,186,688 | -0.30(-4.23%) |
Sep 30, 2011 | 7.253 | 7.303 | 7.003 | 7.098 | 66,933,384 | -0.27(-3.65%) |
Sep 29, 2011 | 7.493 | 7.521 | 7.272 | 7.367 | 45,265,676 | -0.02(-0.30%) |
Sep 28, 2011 | 7.525 | 7.645 | 7.379 | 7.389 | 47,527,324 | -0.20(-2.62%) |
Sep 27, 2011 | 7.774 | 7.797 | 7.555 | 7.588 | 51,566,416 | +0.01(+0.13%) |
Sep 26, 2011 | 7.313 | 7.582 | 7.120 | 7.578 | 53,227,912 | +0.28(+3.81%) |
Sep 23, 2011 | 7.262 | 7.386 | 7.212 | 7.300 | 53,141,004 | +0.01(+0.09%) |
Sep 22, 2011 | 7.389 | 7.525 | 7.152 | 7.294 | 64,097,656 | -0.50(-6.37%) |
Sep 21, 2011 | 8.030 | 8.144 | 7.784 | 7.790 | 50,879,704 | -0.32(-3.94%) |
Sep 20, 2011 | 8.214 | 8.309 | 8.072 | 8.110 | 34,031,572 | -0.11(-1.31%) |
Sep 19, 2011 | 8.091 | 8.252 | 7.983 | 8.217 | 41,872,280 | -0.12(-1.48%) |
Sep 16, 2011 | 8.483 | 8.511 | 8.315 | 8.340 | 41,600,852 | -0.14(-1.64%) |
Sep 15, 2011 | 8.521 | 8.584 | 8.407 | 8.479 | 31,190,876 | +0.09(+1.02%) |
Sep 14, 2011 | 8.359 | 8.498 | 8.138 | 8.394 | 39,994,812 | +0.05(+0.61%) |
Sep 13, 2011 | 8.362 | 8.378 | 8.227 | 8.343 | 37,532,348 | +0.01(+0.15%) |
Sep 12, 2011 | 8.233 | 8.343 | 8.087 | 8.331 | 47,909,412 | -0.06(-0.72%) |
Sep 09, 2011 | 8.555 | 8.568 | 8.347 | 8.391 | 49,338,908 | -0.40(-4.50%) |
Sep 08, 2011 | 8.726 | 8.865 | 8.701 | 8.786 | 32,198,922 | -0.12(-1.31%) |
Sep 07, 2011 | 8.751 | 8.954 | 8.713 | 8.903 | 28,665,250 | +0.24(+2.72%) |
Sep 06, 2011 | 8.287 | 8.675 | 8.274 | 8.668 | 43,938,608 | -0.14(-1.56%) |
Sep 02, 2011 | 8.897 | 9.238 | 8.511 | 8.805 | 76,710,544 | -0.39(-4.26%) |
Sep 01, 2011 | 9.213 | 9.238 | 9.102 | 9.197 | 55,675,908 | +0.01(+0.14%) |
Aug 31, 2011 | 9.184 | 9.194 | 9.026 | 9.184 | 42,942,552 | +0.09(+0.94%) |
Aug 30, 2011 | 9.001 | 9.158 | 8.941 | 9.099 | 38,867,372 | +0.07(+0.73%) |
Aug 29, 2011 | 8.859 | 9.080 | 8.843 | 9.033 | 28,719,514 | +0.30(+3.48%) |
Aug 26, 2011 | 8.571 | 8.755 | 8.460 | 8.729 | 42,586,344 | +0.15(+1.73%) |
Aug 25, 2011 | 8.761 | 8.821 | 8.543 | 8.581 | 56,201,324 | -0.19(-2.16%) |
Aug 24, 2011 | 8.688 | 8.914 | 8.647 | 8.770 | 50,163,496 | -0.01(-0.11%) |
Aug 23, 2011 | 8.549 | 8.802 | 8.451 | 8.780 | 53,011,252 | +0.28(+3.27%) |
Aug 22, 2011 | 8.837 | 8.853 | 8.479 | 8.502 | 50,576,100 | -0.09(-1.03%) |
Aug 19, 2011 | 8.660 | 8.913 | 8.587 | 8.590 | 60,254,140 | -0.15(-1.74%) |
Aug 18, 2011 | 8.909 | 8.925 | 8.590 | 8.742 | 77,655,832 | -0.54(-5.86%) |
Aug 17, 2011 | 9.251 | 9.324 | 9.096 | 9.286 | 39,907,592 | +0.11(+1.24%) |
Aug 16, 2011 | 9.153 | 9.260 | 9.042 | 9.172 | 49,858,944 | -0.07(-0.75%) |
Aug 15, 2011 | 9.102 | 9.292 | 9.030 | 9.241 | 58,674,880 | +0.29(+3.29%) |
Aug 12, 2011 | 8.985 | 9.049 | 8.827 | 8.947 | 50,494,192 | +0.07(+0.82%) |
Aug 11, 2011 | 8.821 | 8.982 | 7.749 | 8.875 | 81,451,104 | +0.35(+4.12%) |
Aug 10, 2011 | 8.479 | 8.824 | 8.340 | 8.524 | 88,135,608 | -0.02(-0.22%) |
Aug 09, 2011 | 8.625 | 8.606 | 8.165 | 8.543 | 67,413,104 | +0.28(+3.33%) |
Aug 08, 2011 | 8.625 | 8.786 | 8.157 | 8.268 | 108,314,992 | -0.92(-10.04%) |
Aug 05, 2011 | 9.444 | 9.520 | 8.884 | 9.191 | 106,896,352 | -0.26(-2.71%) |
Aug 04, 2011 | 9.921 | 9.969 | 9.333 | 9.447 | 126,784,168 | -0.79(-7.75%) |
Aug 03, 2011 | 10.44 | 10.47 | 10.10 | 10.24 | 58,335,932 | -0.17(-1.66%) |
Aug 02, 2011 | 10.63 | 10.66 | 10.40 | 10.41 | 39,718,756 | -0.30(-2.84%) |
Aug 01, 2011 | 10.83 | 10.83 | 10.59 | 10.72 | 37,776,636 | +0.06(+0.56%) |
Jul 29, 2011 | 10.51 | 10.71 | 10.49 | 10.66 | 30,409,788 | +0.06(+0.59%) |
Jul 28, 2011 | 10.70 | 10.74 | 10.57 | 10.59 | 30,404,436 | -0.16(-1.46%) |
Jul 27, 2011 | 10.79 | 10.83 | 10.64 | 10.75 | 37,646,708 | -0.15(-1.38%) |
Jul 26, 2011 | 10.87 | 11.01 | 10.81 | 10.90 | 50,649,428 | +0.17(+1.58%) |
Jul 25, 2011 | 10.59 | 10.84 | 10.55 | 10.73 | 64,015,808 | +0.29(+2.73%) |
Jul 22, 2011 | 10.49 | 10.51 | 10.37 | 10.45 | 26,265,280 | +0.03(+0.24%) |
Jul 21, 2011 | 10.16 | 10.48 | 10.15 | 10.42 | 50,441,088 | +0.31(+3.10%) |
Jul 20, 2011 | 10.20 | 10.21 | 10.09 | 10.11 | 36,940,708 | -0.06(-0.62%) |
Jul 19, 2011 | 10.21 | 10.27 | 10.07 | 10.17 | 35,615,236 | +0.03(+0.31%) |
Jul 18, 2011 | 10.18 | 10.22 | 10.08 | 10.14 | 31,503,426 | -0.14(-1.34%) |
Jul 15, 2011 | 10.24 | 10.29 | 10.16 | 10.28 | 39,035,488 | +0.13(+1.27%) |
Jul 14, 2011 | 10.37 | 10.38 | 10.12 | 10.15 | 40,604,584 | -0.13(-1.31%) |
Jul 13, 2011 | 10.32 | 10.47 | 10.21 | 10.28 | 53,702,116 | +0.03(+0.28%) |
Jul 12, 2011 | 10.22 | 10.38 | 10.20 | 10.26 | 41,202,236 | -0.03(-0.28%) |
Jul 11, 2011 | 10.38 | 10.39 | 10.21 | 10.28 | 38,932,580 | -0.30(-2.82%) |
Jul 08, 2011 | 10.60 | 10.64 | 10.48 | 10.58 | 31,938,538 | -0.13(-1.20%) |
Jul 07, 2011 | 10.60 | 10.71 | 10.59 | 10.71 | 42,993,524 | +0.19(+1.85%) |
Jul 06, 2011 | 10.54 | 10.59 | 10.37 | 10.52 | 34,892,628 | -0.07(-0.68%) |
Jul 05, 2011 | 10.70 | 10.75 | 10.52 | 10.59 | 29,577,290 | -0.11(-1.03%) |
Jul 01, 2011 | 10.58 | 10.74 | 10.50 | 10.70 | 32,377,566 | +0.08(+0.71%) |
Jun 30, 2011 | 10.54 | 10.64 | 10.50 | 10.62 | 41,038,500 | +0.19(+1.83%) |
Jun 29, 2011 | 10.38 | 10.46 | 10.26 | 10.43 | 31,518,188 | +0.09(+0.91%) |
Jun 28, 2011 | 10.18 | 10.36 | 10.13 | 10.34 | 39,164,236 | +0.22(+2.17%) |
Jun 27, 2011 | 9.976 | 10.16 | 9.955 | 10.12 | 43,464,220 | +0.12(+1.19%) |
Jun 24, 2011 | 10.14 | 10.16 | 9.976 | 9.998 | 34,186,448 | -0.08(-0.81%) |
Jun 23, 2011 | 10.12 | 10.16 | 9.898 | 10.08 | 45,175,016 | -0.22(-2.16%) |
Jun 22, 2011 | 10.24 | 10.47 | 10.24 | 10.30 | 41,627,532 | +0.08(+0.77%) |
Jun 21, 2011 | 10.14 | 10.28 | 10.12 | 10.22 | 35,195,928 | +0.09(+0.90%) |
Jun 20, 2011 | 10.12 | 10.16 | 10.09 | 10.13 | 40,202,928 | -0.13(-1.22%) |
Jun 17, 2011 | 10.31 | 10.34 | 10.14 | 10.26 | 39,208,720 | +0.06(+0.62%) |
Jun 16, 2011 | 10.26 | 10.38 | 10.07 | 10.20 | 46,018,540 | -0.10(-0.98%) |
Jun 15, 2011 | 10.31 | 10.43 | 10.20 | 10.30 | 36,908,344 | -0.17(-1.62%) |
Jun 14, 2011 | 10.42 | 10.53 | 10.39 | 10.47 | 38,592,420 | +0.14(+1.40%) |
Jun 13, 2011 | 10.43 | 10.51 | 10.23 | 10.32 | 29,622,476 | -0.10(-0.93%) |
Jun 10, 2011 | 10.44 | 10.48 | 10.36 | 10.42 | 40,602,984 | -0.07(-0.66%) |
Jun 09, 2011 | 10.32 | 10.57 | 10.26 | 10.49 | 43,461,324 | +0.19(+1.80%) |
Jun 08, 2011 | 10.32 | 10.44 | 10.25 | 10.30 | 56,225,964 | +0.06(+0.61%) |
Jun 07, 2011 | 10.40 | 10.42 | 10.23 | 10.24 | 44,158,612 | -0.11(-1.03%) |
Jun 06, 2011 | 10.65 | 10.66 | 10.30 | 10.35 | 49,299,928 | -0.34(-3.14%) |
Jun 03, 2011 | 10.58 | 10.83 | 10.57 | 10.68 | 45,885,208 | +0.14(+1.31%) |
May 24, 2011 | 10.66 | 10.69 | 10.48 | 10.54 | 37,978,256 | +0.08(+0.78%) |
May 23, 2011 | 10.32 | 10.48 | 10.23 | 10.46 | 43,608,548 | -0.16(-1.53%) |
May 20, 2011 | 10.54 | 10.72 | 10.39 | 10.63 | 44,863,772 | +0.06(+0.53%) |
May 19, 2011 | 10.77 | 10.79 | 10.46 | 10.57 | 52,525,532 | -0.18(-1.66%) |
May 18, 2011 | 10.83 | 10.94 | 10.67 | 10.75 | 57,524,076 | -0.00(-0.03%) |
May 17, 2011 | 10.51 | 10.81 | 10.43 | 10.75 | 65,708,708 | +0.20(+1.93%) |
May 16, 2011 | 10.43 | 10.81 | 10.37 | 10.55 | 75,284,160 | +0.18(+1.76%) |
May 13, 2011 | 10.58 | 10.58 | 10.27 | 10.37 | 51,875,816 | -0.20(-1.87%) |
May 12, 2011 | 10.56 | 10.62 | 10.12 | 10.56 | 75,256,192 | -0.13(-1.22%) |
May 11, 2011 | 10.79 | 10.87 | 10.64 | 10.69 | 58,322,136 | -0.26(-2.42%) |
May 10, 2011 | 10.87 | 11.02 | 10.80 | 10.96 | 41,079,880 | +0.14(+1.32%) |
May 09, 2011 | 10.74 | 10.86 | 10.67 | 10.82 | 45,804,464 | +0.12(+1.11%) |
May 06, 2011 | 10.80 | 11.02 | 10.61 | 10.70 | 62,442,588 | -0.04(-0.38%) |
May 05, 2011 | 11.02 | 11.03 | 10.58 | 10.74 | 105,575,424 | -0.38(-3.44%) |
May 04, 2011 | 11.38 | 11.39 | 11.06 | 11.12 | 51,595,232 | -0.25(-2.17%) |
May 03, 2011 | 11.41 | 11.50 | 11.27 | 11.37 | 46,188,320 | -0.17(-1.48%) |
May 02, 2011 | 11.58 | 11.58 | 11.49 | 11.54 | 41,541,320 | -0.04(-0.32%) |
Apr 29, 2011 | 11.46 | 11.58 | 11.39 | 11.58 | 42,311,516 | +0.12(+1.06%) |
Apr 28, 2011 | 11.36 | 11.47 | 11.25 | 11.45 | 61,093,152 | -0.14(-1.18%) |
Apr 27, 2011 | 11.81 | 11.83 | 11.42 | 11.59 | 63,150,428 | -0.21(-1.76%) |
Apr 26, 2011 | 11.75 | 11.87 | 11.63 | 11.80 | 32,173,618 | +0.04(+0.32%) |
Apr 25, 2011 | 11.86 | 11.87 | 11.64 | 11.76 | 25,584,000 | -0.09(-0.76%) |
Apr 21, 2011 | 11.80 | 11.91 | 11.60 | 11.85 | 43,803,480 | +0.12(+1.00%) |
Apr 20, 2011 | 11.71 | 11.73 | 11.54 | 11.73 | 53,739,552 | +0.23(+2.02%) |
Apr 19, 2011 | 11.37 | 11.56 | 11.30 | 11.50 | 46,594,812 | +0.24(+2.09%) |
Apr 18, 2011 | 11.53 | 11.55 | 11.21 | 11.27 | 72,322,192 | -0.46(-3.91%) |
Apr 15, 2011 | 11.57 | 11.80 | 11.49 | 11.72 | 66,775,748 | +0.27(+2.36%) |
Apr 14, 2011 | 11.54 | 11.68 | 11.41 | 11.45 | 74,831,752 | -0.08(-0.70%) |
Apr 13, 2011 | 11.94 | 11.96 | 11.48 | 11.53 | 96,555,216 | -0.31(-2.64%) |
Apr 12, 2011 | 12.24 | 12.24 | 11.77 | 11.85 | 69,683,520 | -0.50(-4.07%) |
Apr 11, 2011 | 12.56 | 12.57 | 12.26 | 12.35 | 49,910,056 | -0.25(-1.99%) |
Apr 08, 2011 | 12.70 | 12.70 | 12.50 | 12.60 | 46,144,064 | +0.05(+0.42%) |
Apr 07, 2011 | 12.58 | 12.64 | 12.47 | 12.55 | 40,363,288 | -0.00(-0.02%) |
Apr 06, 2011 | 12.67 | 12.71 | 12.50 | 12.55 | 36,952,244 | -0.08(-0.61%) |
Apr 05, 2011 | 12.71 | 12.73 | 12.60 | 12.63 | 41,527,784 | -0.19(-1.50%) |
Apr 04, 2011 | 12.90 | 12.94 | 12.77 | 12.82 | 31,607,684 | -0.02(-0.14%) |
Apr 01, 2011 | 12.71 | 12.87 | 12.67 | 12.84 | 52,492,752 | +0.30(+2.42%) |
Mar 31, 2011 | 12.62 | 12.68 | 12.53 | 12.54 | 35,570,636 | +0.01(+0.05%) |
Mar 30, 2011 | 12.57 | 12.64 | 12.48 | 12.53 | 37,622,568 | +0.08(+0.65%) |
Mar 29, 2011 | 12.36 | 12.51 | 12.32 | 12.45 | 27,573,876 | +0.09(+0.70%) |
Mar 28, 2011 | 12.56 | 12.61 | 12.35 | 12.36 | 41,757,024 | -0.23(-1.85%) |
Mar 25, 2011 | 12.43 | 12.61 | 12.39 | 12.60 | 39,540,088 | +0.15(+1.20%) |
Mar 24, 2011 | 12.64 | 12.65 | 12.42 | 12.45 | 47,168,724 | -0.06(-0.47%) |
Mar 23, 2011 | 12.38 | 12.56 | 12.34 | 12.51 | 46,102,128 | +0.16(+1.31%) |
Mar 22, 2011 | 12.28 | 12.49 | 12.23 | 12.34 | 56,961,172 | +0.14(+1.16%) |
Mar 21, 2011 | 12.20 | 12.29 | 12.18 | 12.20 | 38,932,280 | +0.21(+1.72%) |
Mar 18, 2011 | 12.17 | 12.18 | 11.97 | 12.00 | 43,201,464 | -0.07(-0.59%) |
Mar 17, 2011 | 12.07 | 12.12 | 11.98 | 12.07 | 54,808,136 | +0.14(+1.19%) |
Mar 16, 2011 | 12.14 | 12.33 | 11.79 | 11.92 | 68,449,032 | -0.18(-1.45%) |
Mar 15, 2011 | 12.09 | 12.17 | 12.08 | 12.10 | 48,796,724 | -0.18(-1.48%) |
Mar 14, 2011 | 12.12 | 12.30 | 12.06 | 12.28 | 43,466,828 | +0.11(+0.94%) |
Mar 11, 2011 | 11.90 | 12.34 | 11.90 | 12.17 | 48,667,844 | +0.07(+0.61%) |
Mar 10, 2011 | 12.30 | 12.31 | 12.03 | 12.09 | 83,651,560 | -0.38(-3.07%) |
Mar 09, 2011 | 12.54 | 12.75 | 12.42 | 12.48 | 47,142,180 | -0.04(-0.30%) |
Mar 08, 2011 | 12.77 | 12.81 | 12.40 | 12.51 | 56,907,200 | -0.31(-2.45%) |
Mar 07, 2011 | 12.96 | 13.19 | 12.79 | 12.83 | 75,978,944 | +0.03(+0.22%) |
Mar 04, 2011 | 12.67 | 12.83 | 12.58 | 12.80 | 75,320,192 | +0.35(+2.83%) |
Mar 03, 2011 | 12.58 | 12.65 | 12.39 | 12.45 | 61,845,868 | -0.17(-1.32%) |
Mar 02, 2011 | 12.15 | 12.62 | 12.10 | 12.62 | 82,225,016 | +0.52(+4.29%) |