Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.44 | 11.52 | 11.30 | 11.41 | 31,257,368 | +0.32(+2.92%) |
Nov 29, 2011 | 11.46 | 11.46 | 10.99 | 11.09 | 34,857,140 | -0.35(-3.07%) |
Nov 28, 2011 | 11.30 | 11.51 | 11.23 | 11.44 | 24,668,852 | +0.55(+5.07%) |
Nov 25, 2011 | 11.01 | 11.14 | 10.86 | 10.89 | 9,014,329 | -0.12(-1.12%) |
Nov 23, 2011 | 11.11 | 11.36 | 10.99 | 11.01 | 27,946,456 | -0.19(-1.69%) |
Nov 22, 2011 | 11.06 | 11.27 | 10.99 | 11.20 | 23,036,806 | +0.11(+1.01%) |
Nov 21, 2011 | 11.31 | 11.33 | 10.96 | 11.09 | 34,786,144 | -0.41(-3.56%) |
Nov 18, 2011 | 11.52 | 11.70 | 11.45 | 11.50 | 31,915,072 | +0.06(+0.54%) |
Nov 17, 2011 | 11.73 | 11.77 | 11.22 | 11.43 | 32,548,652 | -0.34(-2.91%) |
Nov 16, 2011 | 12.00 | 12.03 | 11.73 | 11.78 | 20,140,508 | -0.35(-2.89%) |
Nov 15, 2011 | 12.03 | 12.22 | 11.89 | 12.13 | 21,762,012 | +0.02(+0.13%) |
Nov 14, 2011 | 12.21 | 12.25 | 12.05 | 12.11 | 14,534,781 | -0.13(-1.10%) |
Nov 11, 2011 | 11.99 | 12.32 | 11.97 | 12.25 | 19,509,566 | +0.39(+3.28%) |
Nov 10, 2011 | 12.14 | 12.17 | 11.75 | 11.86 | 48,770,068 | -0.17(-1.38%) |
Nov 09, 2011 | 12.41 | 12.41 | 12.00 | 12.02 | 24,547,822 | -0.67(-5.29%) |
Nov 08, 2011 | 12.60 | 12.72 | 12.39 | 12.69 | 16,928,664 | +0.17(+1.39%) |
Nov 07, 2011 | 12.57 | 12.57 | 12.28 | 12.52 | 18,064,190 | -0.09(-0.73%) |
Nov 04, 2011 | 12.60 | 12.67 | 12.41 | 12.61 | 24,724,828 | -0.13(-1.03%) |
Nov 03, 2011 | 12.35 | 12.76 | 12.32 | 12.74 | 30,804,980 | +0.49(+4.00%) |
Nov 02, 2011 | 12.06 | 12.32 | 12.05 | 12.25 | 30,820,548 | +0.34(+2.88%) |
Nov 01, 2011 | 11.87 | 12.18 | 11.84 | 11.91 | 41,275,716 | -0.36(-2.95%) |
Oct 31, 2011 | 12.63 | 12.64 | 12.25 | 12.27 | 32,960,550 | -0.55(-4.27%) |
Oct 28, 2011 | 12.36 | 12.84 | 12.34 | 12.82 | 30,929,368 | +0.37(+2.97%) |
Oct 27, 2011 | 12.34 | 12.56 | 12.26 | 12.45 | 33,582,512 | +0.47(+3.89%) |
Oct 26, 2011 | 12.32 | 12.44 | 11.82 | 11.98 | 32,781,544 | -0.23(-1.86%) |
Oct 25, 2011 | 12.47 | 12.62 | 12.19 | 12.21 | 26,972,068 | -0.27(-2.16%) |
Oct 24, 2011 | 12.33 | 12.57 | 12.20 | 12.48 | 27,692,968 | +0.10(+0.78%) |
Oct 21, 2011 | 12.54 | 12.56 | 12.29 | 12.39 | 33,682,068 | -0.01(-0.09%) |
Oct 20, 2011 | 12.27 | 12.51 | 11.82 | 12.40 | 66,837,932 | -0.40(-3.10%) |
Oct 19, 2011 | 13.05 | 13.28 | 12.68 | 12.79 | 49,175,200 | -0.27(-2.04%) |
Oct 18, 2011 | 12.87 | 13.17 | 12.52 | 13.06 | 32,609,918 | +0.25(+1.96%) |
Oct 17, 2011 | 12.95 | 12.95 | 12.74 | 12.81 | 28,910,062 | -0.18(-1.40%) |
Oct 14, 2011 | 12.83 | 13.06 | 12.81 | 12.99 | 33,619,884 | +0.37(+2.90%) |
Oct 13, 2011 | 12.56 | 12.68 | 12.33 | 12.62 | 31,233,376 | -0.00(-0.03%) |
Oct 12, 2011 | 12.82 | 12.98 | 12.61 | 12.63 | 36,242,216 | -0.03(-0.24%) |
Oct 11, 2011 | 12.34 | 12.75 | 12.33 | 12.66 | 26,639,266 | +0.20(+1.64%) |
Oct 10, 2011 | 12.22 | 12.50 | 12.11 | 12.46 | 18,593,232 | +0.47(+3.96%) |
Oct 07, 2011 | 12.07 | 12.15 | 11.86 | 11.98 | 34,767,404 | -0.14(-1.18%) |
Oct 06, 2011 | 11.80 | 12.13 | 11.59 | 12.12 | 37,761,140 | +0.35(+2.98%) |
Oct 05, 2011 | 11.37 | 11.86 | 11.13 | 11.77 | 40,225,572 | +0.46(+4.02%) |
Oct 04, 2011 | 10.70 | 11.32 | 10.57 | 11.32 | 44,856,084 | +0.48(+4.41%) |
Oct 03, 2011 | 11.25 | 11.36 | 10.82 | 10.84 | 43,938,836 | -0.53(-4.68%) |
Sep 30, 2011 | 11.65 | 11.78 | 11.24 | 11.37 | 45,277,032 | -0.46(-3.85%) |
Sep 29, 2011 | 12.45 | 12.49 | 11.53 | 11.83 | 43,764,368 | -0.37(-3.07%) |
Sep 28, 2011 | 12.62 | 12.78 | 12.15 | 12.20 | 32,766,752 | -0.34(-2.71%) |
Sep 27, 2011 | 12.75 | 12.84 | 12.37 | 12.54 | 37,048,672 | -0.01(-0.09%) |
Sep 26, 2011 | 12.46 | 12.57 | 12.05 | 12.55 | 37,811,276 | +0.18(+1.47%) |
Sep 23, 2011 | 12.12 | 12.47 | 12.05 | 12.37 | 40,686,936 | +0.16(+1.29%) |
Sep 22, 2011 | 11.98 | 12.30 | 11.87 | 12.21 | 50,677,748 | -0.22(-1.77%) |
Sep 21, 2011 | 12.64 | 13.02 | 12.40 | 12.43 | 46,990,224 | -0.19(-1.50%) |
Sep 20, 2011 | 12.80 | 12.90 | 12.48 | 12.62 | 35,548,084 | -0.14(-1.12%) |
Sep 19, 2011 | 12.80 | 12.90 | 12.55 | 12.76 | 48,213,180 | -0.23(-1.75%) |
Sep 16, 2011 | 12.61 | 13.07 | 12.48 | 12.99 | 71,112,048 | +0.64(+5.15%) |
Sep 15, 2011 | 11.95 | 12.43 | 11.91 | 12.36 | 43,882,756 | +0.73(+6.30%) |
Sep 14, 2011 | 11.39 | 11.84 | 11.21 | 11.62 | 36,195,896 | +0.29(+2.52%) |
Sep 13, 2011 | 11.34 | 11.44 | 11.23 | 11.34 | 24,241,100 | -0.01(-0.07%) |
Sep 12, 2011 | 10.97 | 11.39 | 10.95 | 11.34 | 43,030,192 | +0.37(+3.37%) |
Sep 09, 2011 | 11.61 | 11.61 | 10.91 | 10.97 | 51,506,768 | -0.79(-6.72%) |
Sep 08, 2011 | 11.43 | 11.82 | 11.39 | 11.77 | 36,010,472 | +0.29(+2.55%) |
Sep 07, 2011 | 11.45 | 11.51 | 11.30 | 11.47 | 35,620,996 | +0.19(+1.64%) |
Sep 06, 2011 | 10.99 | 11.32 | 10.96 | 11.29 | 25,469,264 | -0.05(-0.48%) |
Sep 02, 2011 | 11.51 | 11.58 | 11.24 | 11.34 | 20,683,510 | -0.38(-3.22%) |
Sep 01, 2011 | 11.87 | 12.02 | 11.66 | 11.72 | 25,357,024 | -0.19(-1.55%) |
Aug 31, 2011 | 11.95 | 12.18 | 11.73 | 11.90 | 33,618,720 | -0.03(-0.26%) |
Aug 30, 2011 | 11.68 | 12.03 | 11.59 | 11.93 | 31,506,912 | +0.18(+1.51%) |
Aug 29, 2011 | 11.46 | 11.84 | 11.46 | 11.76 | 30,063,912 | +0.40(+3.50%) |
Aug 26, 2011 | 10.89 | 11.36 | 10.67 | 11.36 | 32,501,200 | +0.44(+3.99%) |
Aug 25, 2011 | 11.23 | 11.37 | 10.89 | 10.92 | 28,469,718 | -0.28(-2.48%) |
Aug 24, 2011 | 11.15 | 11.44 | 11.02 | 11.20 | 26,321,704 | +0.05(+0.45%) |
Aug 23, 2011 | 10.62 | 11.16 | 10.48 | 11.15 | 29,098,968 | +0.60(+5.70%) |
Aug 22, 2011 | 10.71 | 10.79 | 10.46 | 10.55 | 26,240,892 | +0.08(+0.74%) |
Aug 19, 2011 | 10.59 | 11.01 | 10.36 | 10.47 | 43,513,920 | -0.30(-2.79%) |
Aug 18, 2011 | 11.32 | 11.46 | 10.64 | 10.77 | 43,161,532 | -0.89(-7.64%) |
Aug 17, 2011 | 11.75 | 11.95 | 11.49 | 11.66 | 22,821,572 | -0.04(-0.36%) |
Aug 16, 2011 | 11.78 | 11.88 | 11.52 | 11.71 | 22,805,476 | -0.20(-1.72%) |
Aug 15, 2011 | 11.82 | 11.93 | 11.66 | 11.91 | 19,833,516 | +0.14(+1.18%) |
Aug 12, 2011 | 11.70 | 11.83 | 11.52 | 11.77 | 31,705,000 | +0.13(+1.09%) |
Aug 11, 2011 | 11.28 | 11.79 | 11.19 | 11.65 | 39,413,508 | +0.40(+3.60%) |
Aug 10, 2011 | 11.33 | 11.71 | 11.10 | 11.24 | 58,480,100 | -0.39(-3.35%) |
Aug 09, 2011 | 11.18 | 11.63 | 10.52 | 11.63 | 81,880,664 | +1.24(+11.91%) |
Aug 08, 2011 | 10.93 | 11.09 | 10.39 | 10.39 | 57,929,952 | -0.91(-8.02%) |
Aug 05, 2011 | 11.71 | 11.73 | 11.00 | 11.30 | 66,350,012 | -0.29(-2.46%) |
Aug 04, 2011 | 12.21 | 12.26 | 11.58 | 11.58 | 63,280,040 | -0.85(-6.85%) |
Aug 03, 2011 | 12.25 | 12.56 | 11.90 | 12.44 | 45,172,504 | +0.19(+1.57%) |
Aug 02, 2011 | 12.63 | 12.69 | 12.24 | 12.24 | 38,758,620 | -0.49(-3.83%) |
Aug 01, 2011 | 12.77 | 12.86 | 12.46 | 12.73 | 31,224,348 | +0.10(+0.81%) |
Jul 29, 2011 | 12.77 | 12.91 | 12.61 | 12.63 | 27,604,774 | -0.23(-1.80%) |
Jul 28, 2011 | 12.81 | 13.03 | 12.75 | 12.86 | 19,575,424 | -0.00(-0.03%) |
Jul 27, 2011 | 13.18 | 13.18 | 12.84 | 12.86 | 30,693,244 | -0.41(-3.08%) |
Jul 26, 2011 | 13.09 | 13.30 | 13.05 | 13.27 | 31,788,028 | +0.24(+1.83%) |
Jul 25, 2011 | 12.71 | 13.11 | 12.67 | 13.03 | 26,844,042 | +0.12(+0.90%) |
Jul 22, 2011 | 12.87 | 12.98 | 12.77 | 12.92 | 25,644,574 | +0.03(+0.19%) |
Jul 21, 2011 | 13.02 | 13.49 | 12.86 | 12.89 | 68,891,728 | +0.10(+0.80%) |
Jul 20, 2011 | 13.11 | 13.18 | 12.71 | 12.79 | 59,402,368 | -0.23(-1.75%) |
Jul 19, 2011 | 12.76 | 13.13 | 12.63 | 13.02 | 46,974,620 | +0.41(+3.26%) |
Jul 18, 2011 | 12.65 | 12.82 | 12.47 | 12.61 | 26,855,868 | -0.04(-0.35%) |
Jul 15, 2011 | 12.54 | 12.74 | 12.47 | 12.65 | 41,461,792 | +0.24(+1.93%) |
Jul 14, 2011 | 12.46 | 12.65 | 12.31 | 12.41 | 28,371,254 | -0.07(-0.59%) |
Jul 13, 2011 | 12.50 | 12.65 | 12.36 | 12.49 | 30,289,540 | +0.05(+0.37%) |
Jul 12, 2011 | 12.82 | 12.91 | 12.39 | 12.44 | 36,375,300 | -0.25(-1.98%) |
Jul 11, 2011 | 12.76 | 13.14 | 12.62 | 12.69 | 40,470,048 | -0.20(-1.53%) |
Jul 08, 2011 | 12.71 | 12.89 | 12.66 | 12.89 | 21,735,718 | +0.03(+0.27%) |
Jul 07, 2011 | 12.76 | 12.96 | 12.74 | 12.85 | 28,886,926 | +0.16(+1.25%) |
Jul 06, 2011 | 12.59 | 12.76 | 12.47 | 12.69 | 25,612,462 | +0.11(+0.86%) |
Jul 05, 2011 | 12.63 | 12.68 | 12.48 | 12.59 | 23,925,084 | -0.04(-0.30%) |
Jul 01, 2011 | 12.44 | 12.65 | 12.34 | 12.62 | 33,615,612 | +0.18(+1.46%) |
Jun 30, 2011 | 12.47 | 12.66 | 12.22 | 12.44 | 82,813,296 | +0.54(+4.57%) |
Jun 29, 2011 | 11.24 | 12.00 | 11.01 | 11.90 | 88,415,640 | +0.73(+6.56%) |
Jun 28, 2011 | 11.10 | 11.34 | 11.05 | 11.17 | 42,160,556 | +0.10(+0.87%) |
Jun 27, 2011 | 10.89 | 11.22 | 10.89 | 11.07 | 36,379,100 | +0.14(+1.27%) |
Jun 24, 2011 | 11.30 | 11.40 | 10.86 | 10.93 | 59,325,692 | -0.35(-3.08%) |
Jun 23, 2011 | 11.19 | 11.32 | 11.09 | 11.28 | 43,834,960 | -0.04(-0.32%) |
Jun 22, 2011 | 11.42 | 11.44 | 11.30 | 11.32 | 26,895,554 | -0.17(-1.46%) |
Jun 21, 2011 | 11.14 | 11.52 | 11.09 | 11.48 | 32,084,002 | +0.37(+3.33%) |
Jun 20, 2011 | 11.15 | 11.17 | 11.01 | 11.11 | 31,399,342 | -0.00(-0.04%) |
Jun 17, 2011 | 11.11 | 11.15 | 10.97 | 11.12 | 41,933,520 | +0.14(+1.26%) |
Jun 16, 2011 | 11.04 | 11.23 | 10.90 | 10.98 | 34,548,460 | -0.07(-0.66%) |
Jun 15, 2011 | 11.37 | 11.44 | 11.01 | 11.05 | 46,194,108 | -0.42(-3.70%) |
Jun 14, 2011 | 11.61 | 11.67 | 11.44 | 11.48 | 28,950,920 | -0.04(-0.34%) |
Jun 13, 2011 | 11.59 | 11.65 | 11.36 | 11.51 | 29,394,614 | -0.04(-0.33%) |
Jun 10, 2011 | 11.76 | 11.88 | 11.54 | 11.55 | 34,794,964 | -0.27(-2.28%) |
Jun 09, 2011 | 11.80 | 11.93 | 11.74 | 11.82 | 33,236,310 | +0.04(+0.31%) |
Jun 08, 2011 | 11.78 | 11.91 | 11.70 | 11.79 | 58,827,148 | +0.25(+2.16%) |
Jun 07, 2011 | 11.49 | 11.70 | 11.37 | 11.54 | 29,579,930 | +0.14(+1.22%) |
Jun 06, 2011 | 11.71 | 11.75 | 11.37 | 11.40 | 32,100,734 | -0.29(-2.44%) |
Jun 03, 2011 | 11.87 | 11.98 | 11.68 | 11.68 | 31,854,728 | -0.20(-1.69%) |
May 24, 2011 | 12.24 | 12.32 | 11.88 | 11.88 | 34,967,468 | -0.31(-2.56%) |
May 23, 2011 | 12.34 | 12.34 | 12.15 | 12.20 | 23,469,148 | -0.33(-2.62%) |
May 20, 2011 | 12.64 | 12.68 | 12.52 | 12.52 | 17,979,320 | -0.16(-1.26%) |
May 19, 2011 | 12.77 | 12.80 | 12.63 | 12.68 | 12,377,010 | +0.01(+0.05%) |
May 18, 2011 | 12.56 | 12.70 | 12.41 | 12.68 | 15,026,890 | +0.09(+0.70%) |
May 17, 2011 | 12.47 | 12.60 | 12.36 | 12.59 | 17,291,026 | +0.11(+0.86%) |
May 16, 2011 | 12.85 | 12.88 | 12.46 | 12.48 | 18,998,226 | -0.46(-3.57%) |
May 13, 2011 | 12.92 | 13.08 | 12.83 | 12.95 | 16,853,662 | -0.00(-0.03%) |
May 12, 2011 | 12.83 | 13.01 | 12.71 | 12.95 | 21,628,788 | +0.10(+0.81%) |
May 11, 2011 | 12.96 | 13.11 | 12.78 | 12.84 | 27,175,956 | -0.24(-1.83%) |
May 10, 2011 | 13.11 | 13.26 | 12.96 | 13.08 | 37,830,332 | +0.31(+2.45%) |
May 09, 2011 | 12.56 | 12.85 | 12.48 | 12.77 | 19,956,730 | +0.15(+1.22%) |
May 06, 2011 | 12.73 | 12.88 | 12.41 | 12.62 | 28,506,158 | +0.02(+0.12%) |
May 05, 2011 | 12.61 | 12.85 | 12.52 | 12.60 | 20,212,796 | -0.13(-1.00%) |
May 04, 2011 | 12.86 | 12.90 | 12.59 | 12.73 | 23,557,786 | -0.20(-1.58%) |
May 03, 2011 | 12.94 | 13.10 | 12.83 | 12.93 | 15,028,353 | -0.04(-0.30%) |
May 02, 2011 | 13.03 | 13.26 | 12.95 | 12.97 | 24,775,526 | -0.29(-2.18%) |
Apr 29, 2011 | 13.16 | 13.30 | 13.11 | 13.26 | 31,946,558 | +0.15(+1.15%) |
Apr 28, 2011 | 13.32 | 13.36 | 12.80 | 13.11 | 49,051,000 | -0.01(-0.09%) |
Apr 27, 2011 | 12.82 | 13.20 | 12.76 | 13.12 | 43,837,340 | +0.37(+2.87%) |
Apr 26, 2011 | 12.83 | 12.88 | 12.65 | 12.76 | 26,398,840 | +0.05(+0.36%) |
Apr 25, 2011 | 12.64 | 12.71 | 12.44 | 12.71 | 24,168,164 | +0.39(+3.16%) |
Apr 21, 2011 | 12.27 | 12.34 | 12.20 | 12.32 | 21,746,072 | +0.07(+0.60%) |
Apr 20, 2011 | 12.19 | 12.43 | 12.10 | 12.25 | 18,079,734 | +0.24(+1.96%) |
Apr 19, 2011 | 12.00 | 12.03 | 11.86 | 12.01 | 15,930,202 | +0.00(+0.00%) |
Apr 18, 2011 | 12.03 | 12.06 | 11.74 | 12.01 | 22,177,438 | -0.18(-1.46%) |
Apr 15, 2011 | 11.90 | 12.24 | 11.84 | 12.19 | 30,857,052 | +0.29(+2.46%) |
Apr 14, 2011 | 11.80 | 11.93 | 11.64 | 11.90 | 20,721,828 | +0.07(+0.59%) |
Apr 13, 2011 | 11.92 | 11.96 | 11.73 | 11.83 | 19,596,030 | -0.01(-0.10%) |
Apr 12, 2011 | 11.89 | 12.09 | 11.80 | 11.84 | 19,026,002 | -0.19(-1.57%) |
Apr 11, 2011 | 12.05 | 12.21 | 11.92 | 12.03 | 15,192,292 | +0.02(+0.16%) |
Apr 08, 2011 | 12.19 | 12.29 | 11.92 | 12.01 | 14,636,749 | -0.15(-1.24%) |
Apr 07, 2011 | 12.24 | 12.31 | 12.01 | 12.16 | 25,172,752 | -0.12(-1.00%) |
Apr 06, 2011 | 12.39 | 12.57 | 12.20 | 12.28 | 18,545,148 | +0.00(+0.03%) |
Apr 05, 2011 | 12.10 | 12.67 | 12.07 | 12.28 | 33,329,594 | +0.17(+1.43%) |
Apr 04, 2011 | 12.09 | 12.20 | 11.90 | 12.10 | 18,389,878 | +0.01(+0.10%) |
Apr 01, 2011 | 12.12 | 12.23 | 11.84 | 12.09 | 23,160,636 | +0.12(+1.03%) |
Mar 31, 2011 | 12.19 | 12.22 | 11.96 | 11.97 | 27,798,372 | -0.23(-1.87%) |
Mar 30, 2011 | 12.20 | 12.29 | 11.99 | 12.20 | 25,244,342 | +0.21(+1.77%) |
Mar 29, 2011 | 11.68 | 12.01 | 11.68 | 11.98 | 26,789,046 | +0.29(+2.44%) |
Mar 28, 2011 | 12.27 | 12.27 | 11.68 | 11.70 | 62,059,140 | -0.52(-4.29%) |
Mar 25, 2011 | 12.30 | 12.49 | 12.22 | 12.22 | 20,653,056 | -0.02(-0.19%) |
Mar 24, 2011 | 11.93 | 12.25 | 11.84 | 12.25 | 23,538,350 | +0.42(+3.55%) |
Mar 23, 2011 | 11.65 | 11.87 | 11.56 | 11.83 | 16,132,097 | +0.17(+1.49%) |
Mar 22, 2011 | 11.77 | 11.77 | 11.56 | 11.65 | 26,778,400 | -0.14(-1.18%) |
Mar 21, 2011 | 11.94 | 12.07 | 11.74 | 11.79 | 16,742,364 | +0.04(+0.36%) |
Mar 18, 2011 | 11.69 | 11.98 | 11.66 | 11.75 | 32,223,146 | +0.20(+1.74%) |
Mar 17, 2011 | 11.65 | 11.91 | 11.49 | 11.55 | 23,778,916 | +0.08(+0.74%) |
Mar 16, 2011 | 11.71 | 11.89 | 11.42 | 11.46 | 37,485,080 | -0.27(-2.33%) |
Mar 15, 2011 | 11.53 | 11.92 | 11.46 | 11.74 | 30,510,880 | -0.13(-1.07%) |
Mar 14, 2011 | 11.85 | 11.88 | 11.61 | 11.87 | 24,426,272 | -0.06(-0.48%) |
Mar 11, 2011 | 11.92 | 12.07 | 11.82 | 11.92 | 21,424,994 | -0.06(-0.51%) |
Mar 10, 2011 | 11.97 | 12.25 | 11.83 | 11.98 | 30,658,154 | -0.10(-0.80%) |
Mar 09, 2011 | 12.15 | 12.16 | 11.82 | 12.08 | 29,609,466 | -0.13(-1.07%) |
Mar 08, 2011 | 12.15 | 12.32 | 12.10 | 12.21 | 28,697,522 | +0.07(+0.54%) |
Mar 07, 2011 | 12.39 | 12.52 | 12.02 | 12.15 | 29,754,468 | -0.19(-1.58%) |
Mar 04, 2011 | 12.59 | 12.65 | 12.26 | 12.34 | 29,174,756 | -0.36(-2.81%) |
Mar 03, 2011 | 12.50 | 12.95 | 12.49 | 12.70 | 21,721,982 | +0.10(+0.76%) |
Mar 02, 2011 | 12.41 | 12.68 | 12.30 | 12.60 | 22,856,038 | +0.15(+1.21%) |
Mar 01, 2011 | 13.01 | 13.01 | 12.40 | 12.45 | 33,334,294 | -0.47(-3.63%) |
Feb 28, 2011 | 13.00 | 13.11 | 12.86 | 12.92 | 20,896,596 | -0.05(-0.37%) |
Feb 25, 2011 | 12.80 | 13.02 | 12.78 | 12.97 | 26,956,966 | +0.21(+1.63%) |
Feb 24, 2011 | 12.65 | 12.80 | 12.53 | 12.76 | 24,576,350 | +0.09(+0.73%) |
Feb 23, 2011 | 13.02 | 13.10 | 12.66 | 12.67 | 31,711,516 | -0.31(-2.38%) |
Feb 22, 2011 | 13.16 | 13.31 | 12.93 | 12.98 | 22,274,650 | -0.34(-2.55%) |
Feb 18, 2011 | 13.36 | 13.41 | 13.27 | 13.32 | 23,669,112 | -0.06(-0.46%) |
Feb 17, 2011 | 13.27 | 13.63 | 13.27 | 13.38 | 27,725,112 | +0.09(+0.67%) |
Feb 16, 2011 | 13.30 | 13.39 | 13.19 | 13.29 | 19,704,514 | +0.00(+0.00%) |
Feb 15, 2011 | 12.99 | 13.32 | 12.99 | 13.29 | 26,242,294 | +0.23(+1.77%) |
Feb 14, 2011 | 13.30 | 13.31 | 12.98 | 13.06 | 27,256,192 | -0.25(-1.88%) |
Feb 11, 2011 | 13.18 | 13.39 | 13.09 | 13.31 | 37,953,216 | +0.01(+0.06%) |
Feb 10, 2011 | 12.25 | 13.41 | 12.24 | 13.30 | 75,162,736 | +0.98(+7.95%) |
Feb 09, 2011 | 12.49 | 12.54 | 12.27 | 12.32 | 32,161,786 | -0.27(-2.11%) |
Feb 08, 2011 | 12.45 | 12.63 | 12.43 | 12.59 | 18,990,512 | +0.16(+1.26%) |
Feb 07, 2011 | 12.39 | 12.57 | 12.37 | 12.43 | 30,588,542 | +0.01(+0.08%) |
Feb 04, 2011 | 12.29 | 12.44 | 12.13 | 12.42 | 27,212,798 | +0.06(+0.50%) |
Feb 03, 2011 | 12.25 | 12.50 | 12.25 | 12.36 | 31,685,394 | +0.07(+0.53%) |
Feb 02, 2011 | 12.15 | 12.39 | 12.10 | 12.29 | 33,125,192 | +0.09(+0.76%) |
Feb 01, 2011 | 11.80 | 12.26 | 11.77 | 12.20 | 37,561,876 | +0.49(+4.22%) |
Jan 31, 2011 | 11.67 | 11.76 | 11.45 | 11.71 | 27,279,352 | +0.02(+0.17%) |
Jan 28, 2011 | 11.89 | 12.03 | 11.60 | 11.69 | 33,091,534 | -0.25(-2.10%) |
Jan 27, 2011 | 11.95 | 12.03 | 11.78 | 11.94 | 21,772,416 | -0.04(-0.33%) |
Jan 26, 2011 | 11.86 | 12.01 | 11.68 | 11.98 | 33,939,872 | +0.06(+0.49%) |
Jan 25, 2011 | 11.66 | 11.93 | 11.59 | 11.92 | 38,626,220 | +0.15(+1.31%) |
Jan 24, 2011 | 11.56 | 11.79 | 11.55 | 11.77 | 33,156,106 | +0.19(+1.63%) |
Jan 21, 2011 | 11.86 | 11.92 | 11.54 | 11.58 | 38,946,832 | -0.29(-2.46%) |
Jan 20, 2011 | 11.60 | 11.95 | 11.51 | 11.87 | 72,259,648 | +0.65(+5.76%) |
Jan 19, 2011 | 11.36 | 11.48 | 11.13 | 11.22 | 60,331,100 | -0.13(-1.19%) |
Jan 18, 2011 | 11.27 | 11.40 | 11.21 | 11.36 | 31,038,500 | +0.10(+0.93%) |
Jan 14, 2011 | 11.06 | 11.26 | 10.96 | 11.25 | 21,690,026 | +0.18(+1.64%) |
Jan 13, 2011 | 11.14 | 11.15 | 10.98 | 11.07 | 22,602,796 | -0.05(-0.42%) |
Jan 12, 2011 | 10.98 | 11.12 | 10.91 | 11.12 | 26,239,654 | +0.18(+1.66%) |
Jan 11, 2011 | 10.94 | 10.99 | 10.83 | 10.94 | 25,508,412 | +0.04(+0.35%) |
Jan 10, 2011 | 10.66 | 10.92 | 10.60 | 10.90 | 29,487,702 | +0.22(+2.04%) |
Jan 07, 2011 | 11.01 | 11.02 | 10.50 | 10.68 | 46,972,032 | -0.28(-2.55%) |
Jan 06, 2011 | 11.11 | 11.14 | 10.91 | 10.96 | 19,059,036 | -0.12(-1.08%) |
Jan 05, 2011 | 10.95 | 11.12 | 10.92 | 11.08 | 17,333,320 | +0.10(+0.91%) |
Jan 04, 2011 | 11.14 | 11.31 | 10.97 | 10.98 | 30,598,368 | -0.08(-0.73%) |
Jan 03, 2011 | 10.88 | 11.12 | 10.85 | 11.06 | 34,117,316 | +0.33(+3.05%) |
Dec 31, 2010 | 10.82 | 10.84 | 10.68 | 10.73 | 18,362,226 | -0.12(-1.07%) |
Dec 30, 2010 | 10.91 | 10.92 | 10.80 | 10.85 | 11,298,830 | -0.09(-0.81%) |
Dec 29, 2010 | 10.94 | 10.99 | 10.85 | 10.94 | 11,705,172 | +0.00(+0.04%) |
Dec 28, 2010 | 10.92 | 10.93 | 10.83 | 10.93 | 20,531,788 | +0.02(+0.14%) |
Dec 27, 2010 | 10.87 | 10.97 | 10.80 | 10.92 | 13,556,009 | -0.00(-0.03%) |
Dec 23, 2010 | 11.00 | 11.01 | 10.87 | 10.92 | 18,905,720 | -0.10(-0.88%) |
Dec 22, 2010 | 11.10 | 11.18 | 11.01 | 11.02 | 27,388,866 | -0.03(-0.27%) |
Dec 21, 2010 | 11.41 | 11.45 | 11.03 | 11.05 | 44,439,432 | -0.36(-3.14%) |
Dec 20, 2010 | 11.51 | 11.53 | 11.37 | 11.41 | 27,495,680 | -0.09(-0.80%) |
Dec 17, 2010 | 11.80 | 11.81 | 11.48 | 11.50 | 46,908,040 | -0.27(-2.33%) |
Dec 16, 2010 | 11.69 | 11.77 | 11.55 | 11.77 | 25,732,294 | +0.13(+1.13%) |
Dec 15, 2010 | 11.85 | 11.88 | 11.61 | 11.64 | 35,943,672 | -0.22(-1.82%) |
Dec 14, 2010 | 11.71 | 11.88 | 11.67 | 11.86 | 25,738,724 | +0.18(+1.55%) |
Dec 13, 2010 | 11.85 | 11.88 | 11.68 | 11.68 | 27,882,410 | -0.16(-1.34%) |
Dec 10, 2010 | 11.76 | 11.88 | 11.70 | 11.83 | 26,120,060 | +0.13(+1.12%) |
Dec 09, 2010 | 11.66 | 11.75 | 11.64 | 11.70 | 22,679,538 | +0.08(+0.66%) |
Dec 08, 2010 | 11.61 | 11.66 | 11.43 | 11.63 | 27,297,208 | +0.06(+0.50%) |
Dec 07, 2010 | 11.51 | 11.73 | 11.50 | 11.57 | 38,670,432 | +0.20(+1.75%) |
Dec 06, 2010 | 11.37 | 11.50 | 11.34 | 11.37 | 22,259,858 | -0.05(-0.42%) |
Dec 03, 2010 | 11.35 | 11.45 | 11.28 | 11.42 | 23,128,720 | -0.12(-1.00%) |
Dec 02, 2010 | 11.33 | 11.60 | 11.28 | 11.53 | 29,354,364 | +0.25(+2.22%) |