Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.00 | 11.04 | 10.97 | 11.02 | 43,047,316 | +0.03(+0.23%) |
Dec 29, 2011 | 10.95 | 11.00 | 10.92 | 11.00 | 48,496,152 | +0.08(+0.73%) |
Dec 28, 2011 | 10.95 | 10.99 | 10.90 | 10.92 | 45,617,416 | -0.03(-0.30%) |
Dec 27, 2011 | 10.91 | 10.99 | 10.88 | 10.95 | 44,984,708 | +0.06(+0.57%) |
Dec 23, 2011 | 10.83 | 10.93 | 10.83 | 10.89 | 49,747,288 | +0.21(+1.94%) |
Dec 21, 2011 | 10.63 | 10.68 | 10.58 | 10.68 | 75,646,848 | +0.07(+0.62%) |
Dec 20, 2011 | 10.51 | 10.63 | 10.49 | 10.61 | 91,791,680 | +0.14(+1.32%) |
Dec 19, 2011 | 10.56 | 10.59 | 10.44 | 10.48 | 52,086,012 | -0.04(-0.38%) |
Dec 16, 2011 | 10.41 | 10.52 | 10.39 | 10.52 | 123,269,032 | +0.02(+0.21%) |
Dec 15, 2011 | 10.57 | 10.58 | 10.46 | 10.49 | 70,804,392 | -0.01(-0.07%) |
Dec 14, 2011 | 10.57 | 10.64 | 10.49 | 10.50 | 62,207,196 | -0.08(-0.79%) |
Dec 13, 2011 | 10.59 | 10.66 | 10.55 | 10.59 | 59,979,104 | +0.01(+0.10%) |
Dec 12, 2011 | 10.58 | 10.60 | 10.54 | 10.57 | 70,580,744 | -0.01(-0.07%) |
Dec 09, 2011 | 10.60 | 10.61 | 10.50 | 10.58 | 66,827,308 | +0.06(+0.59%) |
Dec 08, 2011 | 10.65 | 10.66 | 10.50 | 10.52 | 61,735,584 | -0.20(-1.84%) |
Dec 07, 2011 | 10.62 | 10.72 | 10.56 | 10.72 | 111,908,328 | +0.08(+0.79%) |
Dec 06, 2011 | 10.64 | 10.69 | 10.59 | 10.63 | 46,695,900 | +0.01(+0.07%) |
Dec 05, 2011 | 10.63 | 10.68 | 10.57 | 10.63 | 59,852,920 | +0.07(+0.66%) |
Dec 02, 2011 | 10.57 | 10.61 | 10.52 | 10.56 | 60,813,764 | +0.04(+0.42%) |
Dec 01, 2011 | 10.54 | 10.55 | 10.45 | 10.51 | 59,887,348 | -0.05(-0.48%) |
Nov 30, 2011 | 10.41 | 10.56 | 10.41 | 10.56 | 91,308,992 | +0.34(+3.28%) |
Nov 29, 2011 | 10.21 | 10.31 | 10.20 | 10.23 | 49,852,068 | +0.04(+0.39%) |
Nov 28, 2011 | 10.18 | 10.25 | 10.12 | 10.19 | 66,450,288 | +0.20(+1.97%) |
Nov 25, 2011 | 10.02 | 10.10 | 9.991 | 9.991 | 33,022,594 | -0.05(-0.51%) |
Nov 23, 2011 | 10.20 | 10.21 | 10.03 | 10.04 | 82,927,720 | -0.19(-1.89%) |
Nov 22, 2011 | 10.34 | 10.36 | 10.21 | 10.24 | 102,450,896 | -0.10(-0.99%) |
Nov 21, 2011 | 10.35 | 10.38 | 10.26 | 10.34 | 61,129,540 | -0.10(-0.98%) |
Nov 18, 2011 | 10.45 | 10.48 | 10.37 | 10.44 | 60,576,844 | +0.01(+0.10%) |
Nov 17, 2011 | 10.50 | 10.52 | 10.36 | 10.43 | 75,443,512 | -0.06(-0.59%) |
Nov 16, 2011 | 10.61 | 10.65 | 10.46 | 10.49 | 72,793,912 | -0.17(-1.61%) |
Nov 15, 2011 | 10.65 | 10.71 | 10.58 | 10.66 | 78,663,720 | +0.02(+0.20%) |
Nov 14, 2011 | 10.67 | 10.69 | 10.59 | 10.64 | 60,169,464 | -0.08(-0.78%) |
Nov 11, 2011 | 10.72 | 10.77 | 10.69 | 10.72 | 41,459,732 | +0.09(+0.89%) |
Nov 10, 2011 | 10.60 | 10.69 | 10.55 | 10.63 | 54,518,676 | +0.09(+0.86%) |
Nov 09, 2011 | 10.62 | 10.66 | 10.50 | 10.54 | 74,551,056 | -0.20(-1.87%) |
Nov 08, 2011 | 10.68 | 10.75 | 10.63 | 10.74 | 57,167,148 | +0.01(+0.07%) |
Nov 07, 2011 | 10.64 | 10.73 | 10.59 | 10.73 | 41,175,396 | +0.10(+0.96%) |
Nov 04, 2011 | 10.62 | 10.66 | 10.55 | 10.63 | 50,524,532 | -0.10(-0.95%) |
Nov 03, 2011 | 10.68 | 10.75 | 10.60 | 10.73 | 57,025,768 | +0.13(+1.24%) |
Nov 02, 2011 | 10.63 | 10.68 | 10.54 | 10.60 | 59,697,848 | +0.14(+1.32%) |
Nov 01, 2011 | 10.58 | 10.61 | 10.43 | 10.46 | 86,610,800 | -0.22(-2.08%) |
Oct 31, 2011 | 10.74 | 10.81 | 10.68 | 10.68 | 72,093,920 | -0.16(-1.45%) |
Oct 28, 2011 | 10.75 | 10.86 | 10.68 | 10.84 | 66,758,748 | +0.10(+0.92%) |
Oct 27, 2011 | 10.64 | 10.81 | 10.59 | 10.74 | 103,025,088 | +0.26(+2.50%) |
Oct 26, 2011 | 10.46 | 10.49 | 10.37 | 10.48 | 76,802,784 | +0.12(+1.20%) |
Oct 25, 2011 | 10.47 | 10.52 | 10.32 | 10.36 | 92,481,072 | -0.17(-1.63%) |
Oct 24, 2011 | 10.61 | 10.62 | 10.49 | 10.53 | 66,406,976 | -0.09(-0.86%) |
Oct 21, 2011 | 10.66 | 10.71 | 10.56 | 10.62 | 82,931,568 | +0.05(+0.48%) |
Oct 20, 2011 | 10.49 | 10.59 | 10.44 | 10.57 | 86,048,720 | -0.04(-0.34%) |
Oct 19, 2011 | 10.67 | 10.70 | 10.55 | 10.60 | 54,118,660 | -0.04(-0.41%) |
Oct 18, 2011 | 10.59 | 10.69 | 10.49 | 10.65 | 54,680,052 | +0.07(+0.66%) |
Oct 17, 2011 | 10.64 | 10.71 | 10.54 | 10.58 | 50,724,532 | -0.05(-0.51%) |
Oct 14, 2011 | 10.71 | 10.73 | 10.56 | 10.63 | 65,295,424 | +0.03(+0.24%) |
Oct 13, 2011 | 10.51 | 10.61 | 10.46 | 10.61 | 54,969,868 | +0.04(+0.38%) |
Oct 12, 2011 | 10.54 | 10.65 | 10.44 | 10.57 | 71,054,512 | +0.08(+0.76%) |
Oct 11, 2011 | 10.53 | 10.57 | 10.46 | 10.49 | 60,677,688 | -0.15(-1.37%) |
Oct 10, 2011 | 10.51 | 10.63 | 10.49 | 10.63 | 57,062,376 | +0.27(+2.57%) |
Oct 07, 2011 | 10.45 | 10.47 | 10.32 | 10.37 | 61,430,468 | +0.01(+0.11%) |
Oct 06, 2011 | 10.30 | 10.36 | 10.26 | 10.36 | 60,810,200 | +0.04(+0.35%) |
Oct 05, 2011 | 10.21 | 10.33 | 10.17 | 10.32 | 88,416,680 | +0.16(+1.54%) |
Oct 04, 2011 | 10.07 | 10.19 | 9.889 | 10.16 | 120,707,376 | +0.05(+0.53%) |
Oct 03, 2011 | 10.27 | 10.36 | 10.11 | 10.11 | 89,545,168 | -0.13(-1.26%) |
Sep 30, 2011 | 10.31 | 10.41 | 10.23 | 10.24 | 77,428,096 | -0.11(-1.11%) |
Sep 29, 2011 | 10.39 | 10.40 | 10.22 | 10.35 | 95,176,656 | +0.10(+1.02%) |
Sep 28, 2011 | 10.33 | 10.44 | 10.23 | 10.25 | 60,299,992 | -0.04(-0.42%) |
Sep 27, 2011 | 10.33 | 10.41 | 10.24 | 10.29 | 81,998,904 | +0.12(+1.16%) |
Sep 26, 2011 | 10.07 | 10.20 | 10.05 | 10.17 | 182,904,864 | +0.18(+1.76%) |
Sep 23, 2011 | 9.968 | 10.03 | 9.875 | 9.997 | 289,184,192 | +0.04(+0.36%) |
Sep 22, 2011 | 10.02 | 10.08 | 9.857 | 9.961 | 351,006,016 | -0.20(-1.94%) |
Sep 21, 2011 | 10.38 | 10.41 | 10.15 | 10.16 | 72,006,360 | -0.20(-1.91%) |
Sep 20, 2011 | 10.33 | 10.47 | 10.29 | 10.36 | 57,516,500 | +0.10(+0.94%) |
Sep 19, 2011 | 10.24 | 10.29 | 10.16 | 10.26 | 60,308,120 | -0.13(-1.24%) |
Sep 16, 2011 | 10.35 | 10.39 | 10.24 | 10.39 | 95,456,704 | +0.14(+1.40%) |
Sep 15, 2011 | 10.13 | 10.28 | 10.12 | 10.24 | 60,740,724 | +0.10(+0.99%) |
Sep 14, 2011 | 10.12 | 10.23 | 9.950 | 10.14 | 64,168,480 | +0.05(+0.50%) |
Sep 13, 2011 | 10.00 | 10.14 | 9.958 | 10.09 | 67,005,808 | +0.09(+0.86%) |
Sep 12, 2011 | 9.800 | 10.02 | 9.796 | 10.01 | 71,137,624 | +0.12(+1.23%) |
Sep 09, 2011 | 9.979 | 10.00 | 9.861 | 9.886 | 100,222,808 | -0.15(-1.50%) |
Sep 08, 2011 | 10.04 | 10.10 | 10.02 | 10.04 | 61,065,544 | -0.06(-0.61%) |
Sep 07, 2011 | 10.08 | 10.10 | 9.990 | 10.10 | 68,252,128 | +0.11(+1.08%) |
Sep 06, 2011 | 10.03 | 10.05 | 9.879 | 9.990 | 93,218,416 | -0.08(-0.78%) |
Sep 02, 2011 | 10.07 | 10.18 | 10.06 | 10.07 | 73,720,056 | -0.08(-0.78%) |
Sep 01, 2011 | 10.26 | 10.30 | 10.14 | 10.15 | 104,937,096 | -0.08(-0.74%) |
Aug 31, 2011 | 10.72 | 10.73 | 10.05 | 10.22 | 314,549,376 | -0.41(-3.85%) |
Aug 30, 2011 | 10.52 | 10.70 | 10.50 | 10.63 | 63,074,608 | +0.13(+1.23%) |
Aug 29, 2011 | 10.54 | 10.58 | 10.47 | 10.50 | 64,945,240 | +0.08(+0.76%) |
Aug 26, 2011 | 10.37 | 10.49 | 10.21 | 10.42 | 63,348,232 | -0.01(-0.07%) |
Aug 25, 2011 | 10.56 | 10.64 | 10.39 | 10.43 | 66,224,448 | -0.13(-1.26%) |
Aug 24, 2011 | 10.36 | 10.59 | 10.33 | 10.56 | 69,771,984 | +0.16(+1.55%) |
Aug 23, 2011 | 10.21 | 10.40 | 10.20 | 10.40 | 82,663,008 | +0.19(+1.86%) |
Aug 22, 2011 | 10.30 | 10.30 | 10.15 | 10.21 | 99,967,240 | +0.17(+1.64%) |
Aug 19, 2011 | 10.12 | 10.27 | 10.05 | 10.05 | 105,914,800 | -0.17(-1.65%) |
Aug 18, 2011 | 10.39 | 10.43 | 10.12 | 10.22 | 127,717,368 | -0.25(-2.43%) |
Aug 17, 2011 | 10.39 | 10.52 | 10.37 | 10.47 | 70,670,864 | +0.14(+1.32%) |
Aug 16, 2011 | 10.24 | 10.38 | 10.21 | 10.33 | 61,025,568 | -0.01(-0.07%) |
Aug 15, 2011 | 10.23 | 10.36 | 10.17 | 10.34 | 72,962,200 | +0.21(+2.09%) |
Aug 12, 2011 | 10.21 | 10.39 | 10.05 | 10.13 | 118,652,816 | -0.08(-0.77%) |
Aug 11, 2011 | 10.06 | 10.30 | 9.983 | 10.21 | 146,664,432 | +0.20(+2.01%) |
Aug 10, 2011 | 10.38 | 10.40 | 9.961 | 10.01 | 172,686,624 | -0.35(-3.36%) |
Aug 09, 2011 | 10.16 | 10.37 | 9.810 | 10.36 | 213,380,560 | +0.41(+4.15%) |
Aug 08, 2011 | 10.16 | 10.38 | 9.889 | 9.943 | 200,520,096 | -0.44(-4.25%) |
Aug 05, 2011 | 10.43 | 10.50 | 10.13 | 10.38 | 149,826,336 | +0.05(+0.52%) |
Aug 04, 2011 | 10.47 | 10.49 | 10.33 | 10.33 | 123,634,136 | -0.26(-2.44%) |
Aug 03, 2011 | 10.48 | 10.60 | 10.41 | 10.59 | 76,660,608 | +0.11(+1.10%) |
Aug 02, 2011 | 10.58 | 10.63 | 10.45 | 10.47 | 81,336,952 | -0.12(-1.15%) |
Aug 01, 2011 | 10.79 | 10.80 | 10.48 | 10.60 | 79,331,472 | +0.09(+0.89%) |
Jul 29, 2011 | 10.41 | 10.53 | 10.33 | 10.50 | 76,604,784 | +0.00(+0.00%) |
Jul 28, 2011 | 10.74 | 10.82 | 10.44 | 10.50 | 138,234,880 | -0.25(-2.34%) |
Jul 27, 2011 | 10.73 | 10.84 | 10.73 | 10.75 | 75,261,056 | +0.01(+0.07%) |
Jul 26, 2011 | 10.74 | 10.80 | 10.73 | 10.75 | 49,652,012 | +0.01(+0.10%) |
Jul 25, 2011 | 10.77 | 10.83 | 10.72 | 10.74 | 59,194,956 | -0.15(-1.35%) |
Jul 22, 2011 | 10.78 | 10.90 | 10.70 | 10.88 | 76,694,168 | +0.01(+0.13%) |
Jul 21, 2011 | 10.93 | 11.03 | 10.86 | 10.87 | 105,668,712 | +0.02(+0.16%) |
Jul 20, 2011 | 10.89 | 10.90 | 10.80 | 10.85 | 55,292,228 | -0.04(-0.33%) |
Jul 19, 2011 | 10.83 | 10.89 | 10.76 | 10.89 | 59,668,796 | +0.08(+0.70%) |
Jul 18, 2011 | 10.83 | 10.83 | 10.71 | 10.81 | 61,201,312 | -0.07(-0.63%) |
Jul 15, 2011 | 11.02 | 11.02 | 10.84 | 10.88 | 91,842,832 | -0.10(-0.88%) |
Jul 14, 2011 | 11.07 | 11.10 | 10.96 | 10.98 | 60,493,492 | -0.09(-0.78%) |
Jul 13, 2011 | 11.08 | 11.16 | 11.03 | 11.06 | 43,875,144 | +0.02(+0.16%) |
Jul 12, 2011 | 11.02 | 11.18 | 11.02 | 11.05 | 60,043,368 | -0.01(-0.10%) |
Jul 11, 2011 | 11.10 | 11.12 | 11.02 | 11.06 | 53,843,828 | -0.12(-1.09%) |
Jul 08, 2011 | 11.15 | 11.23 | 11.14 | 11.18 | 51,932,028 | -0.03(-0.29%) |
Jul 07, 2011 | 11.22 | 11.24 | 11.15 | 11.21 | 61,265,968 | +0.00(+0.00%) |
Jul 06, 2011 | 11.25 | 11.27 | 11.17 | 11.21 | 50,303,040 | +0.01(+0.10%) |
Jul 05, 2011 | 11.24 | 11.25 | 11.17 | 11.20 | 58,983,180 | -0.02(-0.16%) |
Jul 01, 2011 | 11.13 | 11.24 | 11.11 | 11.22 | 56,636,260 | +0.10(+0.86%) |
Jun 30, 2011 | 11.11 | 11.15 | 11.09 | 11.12 | 114,758,200 | +0.05(+0.48%) |
Jun 29, 2011 | 11.03 | 11.11 | 11.01 | 11.07 | 56,411,604 | +0.08(+0.77%) |
Jun 28, 2011 | 10.93 | 10.99 | 10.89 | 10.98 | 48,611,796 | +0.09(+0.85%) |
Jun 27, 2011 | 10.85 | 10.96 | 10.80 | 10.89 | 52,963,108 | +0.11(+1.05%) |
Jun 24, 2011 | 10.90 | 10.90 | 10.78 | 10.78 | 56,997,664 | -0.10(-0.91%) |
Jun 23, 2011 | 10.84 | 10.88 | 10.73 | 10.88 | 69,195,736 | -0.06(-0.52%) |
Jun 22, 2011 | 10.98 | 11.03 | 10.93 | 10.93 | 50,399,280 | -0.08(-0.74%) |
Jun 21, 2011 | 11.02 | 11.10 | 10.97 | 11.02 | 101,742,728 | +0.05(+0.49%) |
Jun 20, 2011 | 10.99 | 11.00 | 10.94 | 10.96 | 49,378,532 | +0.07(+0.62%) |
Jun 17, 2011 | 10.85 | 10.96 | 10.84 | 10.90 | 78,837,040 | +0.12(+1.12%) |
Jun 16, 2011 | 10.70 | 10.79 | 10.68 | 10.77 | 53,432,872 | +0.03(+0.26%) |
Jun 15, 2011 | 10.85 | 10.88 | 10.70 | 10.75 | 68,490,976 | -0.16(-1.43%) |
Jun 14, 2011 | 10.88 | 10.95 | 10.85 | 10.90 | 56,669,888 | +0.09(+0.79%) |
Jun 13, 2011 | 10.72 | 10.92 | 10.71 | 10.82 | 65,929,840 | +0.07(+0.69%) |
Jun 10, 2011 | 10.72 | 10.82 | 10.70 | 10.74 | 66,884,764 | +0.00(+0.03%) |
Jun 09, 2011 | 10.73 | 10.81 | 10.70 | 10.74 | 47,170,260 | -0.00(-0.03%) |
Jun 08, 2011 | 10.70 | 10.81 | 10.66 | 10.74 | 58,981,544 | +0.01(+0.10%) |
Jun 07, 2011 | 10.79 | 10.84 | 10.73 | 10.73 | 45,235,416 | -0.02(-0.16%) |
Jun 06, 2011 | 10.82 | 10.84 | 10.75 | 10.75 | 50,739,684 | -0.10(-0.95%) |
Jun 03, 2011 | 10.84 | 10.93 | 10.81 | 10.85 | 61,591,488 | -0.18(-1.64%) |
May 24, 2011 | 11.00 | 11.08 | 10.99 | 11.03 | 48,968,020 | +0.03(+0.26%) |
May 23, 2011 | 10.98 | 11.03 | 10.96 | 11.00 | 51,169,244 | -0.09(-0.77%) |
May 20, 2011 | 11.10 | 11.25 | 11.04 | 11.09 | 47,599,560 | -0.03(-0.25%) |
May 19, 2011 | 11.08 | 11.14 | 11.03 | 11.12 | 41,546,764 | +0.07(+0.64%) |
May 18, 2011 | 11.03 | 11.07 | 10.95 | 11.05 | 50,078,152 | +0.03(+0.26%) |
May 17, 2011 | 10.98 | 11.07 | 10.94 | 11.02 | 59,313,408 | +0.02(+0.19%) |
May 16, 2011 | 11.09 | 11.11 | 10.98 | 11.00 | 90,940,880 | -0.12(-1.11%) |
May 13, 2011 | 11.20 | 11.21 | 11.03 | 11.12 | 50,044,516 | -0.08(-0.73%) |
May 12, 2011 | 11.13 | 11.26 | 11.09 | 11.20 | 62,126,488 | +0.09(+0.83%) |
May 11, 2011 | 11.20 | 11.24 | 11.06 | 11.11 | 57,466,552 | -0.11(-0.98%) |
May 10, 2011 | 11.14 | 11.24 | 11.11 | 11.22 | 48,726,752 | +0.12(+1.08%) |
May 09, 2011 | 11.05 | 11.13 | 11.00 | 11.10 | 43,441,508 | +0.03(+0.29%) |
May 06, 2011 | 11.17 | 11.22 | 11.02 | 11.07 | 69,050,840 | +0.01(+0.13%) |
May 05, 2011 | 11.23 | 11.30 | 10.99 | 11.05 | 88,960,024 | -0.20(-1.79%) |
May 04, 2011 | 11.22 | 11.30 | 11.20 | 11.26 | 74,093,104 | -0.02(-0.22%) |
May 03, 2011 | 11.16 | 11.31 | 11.07 | 11.28 | 130,512,624 | +0.23(+2.08%) |
May 02, 2011 | 11.04 | 11.06 | 11.03 | 11.05 | 77,926,808 | +0.03(+0.29%) |
Apr 29, 2011 | 11.11 | 11.26 | 11.00 | 11.02 | 72,134,008 | -0.09(-0.80%) |
Apr 28, 2011 | 11.13 | 11.27 | 11.08 | 11.11 | 67,944,736 | -0.02(-0.16%) |
Apr 27, 2011 | 10.96 | 11.15 | 10.94 | 11.13 | 80,495,984 | +0.17(+1.55%) |
Apr 26, 2011 | 10.86 | 10.97 | 10.86 | 10.96 | 59,319,004 | +0.14(+1.28%) |
Apr 25, 2011 | 10.85 | 10.86 | 10.77 | 10.82 | 37,445,624 | -0.05(-0.42%) |
Apr 21, 2011 | 10.72 | 10.89 | 10.70 | 10.86 | 72,283,872 | +0.19(+1.82%) |
Apr 20, 2011 | 10.73 | 10.80 | 10.59 | 10.67 | 88,365,504 | -0.06(-0.59%) |
Apr 19, 2011 | 10.73 | 10.78 | 10.69 | 10.73 | 67,134,544 | +0.00(+0.00%) |
Apr 18, 2011 | 10.77 | 10.79 | 10.70 | 10.73 | 60,796,344 | -0.12(-1.11%) |
Apr 15, 2011 | 10.81 | 10.86 | 10.73 | 10.85 | 64,067,536 | +0.13(+1.19%) |
Apr 14, 2011 | 10.65 | 10.77 | 10.63 | 10.73 | 54,874,140 | +0.04(+0.36%) |
Apr 13, 2011 | 10.80 | 10.82 | 10.66 | 10.69 | 59,723,016 | -0.10(-0.89%) |
Apr 12, 2011 | 10.78 | 10.82 | 10.75 | 10.78 | 62,052,920 | -0.07(-0.68%) |
Apr 11, 2011 | 10.89 | 10.92 | 10.85 | 10.86 | 64,383,364 | -0.02(-0.16%) |
Apr 08, 2011 | 10.83 | 10.88 | 10.80 | 10.87 | 73,928,624 | +0.06(+0.56%) |
Apr 07, 2011 | 10.79 | 10.82 | 10.62 | 10.81 | 84,783,048 | +0.02(+0.23%) |
Apr 06, 2011 | 10.74 | 10.82 | 10.70 | 10.79 | 71,045,392 | +0.07(+0.66%) |
Apr 05, 2011 | 10.71 | 10.82 | 10.69 | 10.72 | 83,613,112 | -0.02(-0.23%) |
Apr 04, 2011 | 10.73 | 10.77 | 10.70 | 10.74 | 107,852,928 | +0.05(+0.49%) |
Apr 01, 2011 | 10.78 | 10.80 | 10.60 | 10.69 | 349,468,064 | +0.01(+0.07%) |
Mar 31, 2011 | 10.69 | 10.77 | 10.65 | 10.68 | 334,144,896 | -0.04(-0.36%) |
Mar 30, 2011 | 10.51 | 10.81 | 10.50 | 10.72 | 151,387,584 | +0.23(+2.20%) |
Mar 29, 2011 | 10.24 | 10.50 | 10.23 | 10.49 | 120,400,320 | +0.24(+2.35%) |
Mar 28, 2011 | 10.13 | 10.34 | 10.09 | 10.25 | 144,621,360 | +0.18(+1.77%) |
Mar 25, 2011 | 10.00 | 10.09 | 9.992 | 10.07 | 67,782,544 | +0.11(+1.09%) |
Mar 24, 2011 | 9.950 | 10.04 | 9.919 | 9.964 | 93,120,208 | +0.14(+1.42%) |
Mar 23, 2011 | 9.786 | 9.852 | 9.758 | 9.824 | 62,534,784 | +0.01(+0.14%) |
Mar 22, 2011 | 9.873 | 9.880 | 9.775 | 9.810 | 82,746,160 | -0.06(-0.57%) |
Mar 21, 2011 | 9.826 | 9.922 | 9.824 | 9.866 | 177,592,256 | +0.11(+1.15%) |
Mar 18, 2011 | 9.758 | 9.793 | 9.685 | 9.755 | 76,027,072 | +0.07(+0.72%) |
Mar 17, 2011 | 9.660 | 9.744 | 9.622 | 9.685 | 74,726,304 | +0.14(+1.50%) |
Mar 16, 2011 | 9.678 | 9.685 | 9.521 | 9.542 | 106,525,392 | -0.17(-1.73%) |
Mar 15, 2011 | 9.713 | 9.842 | 9.671 | 9.709 | 110,802,280 | -0.13(-1.35%) |
Mar 14, 2011 | 9.887 | 9.922 | 9.758 | 9.842 | 72,478,096 | -0.09(-0.95%) |
Mar 11, 2011 | 9.947 | 10.03 | 9.859 | 9.936 | 62,674,324 | -0.05(-0.52%) |
Mar 10, 2011 | 10.02 | 10.06 | 9.961 | 9.988 | 98,785,704 | -0.06(-0.63%) |
Mar 09, 2011 | 9.950 | 10.09 | 9.905 | 10.05 | 82,536,496 | +0.12(+1.16%) |
Mar 08, 2011 | 9.824 | 9.985 | 9.810 | 9.936 | 86,230,184 | +0.20(+2.01%) |
Mar 07, 2011 | 9.758 | 9.810 | 9.681 | 9.741 | 68,416,120 | -0.01(-0.06%) |
Mar 04, 2011 | 9.852 | 9.898 | 9.702 | 9.747 | 76,014,448 | -0.07(-0.76%) |
Mar 03, 2011 | 9.891 | 9.912 | 9.789 | 9.821 | 62,662,512 | -0.01(-0.14%) |
Mar 02, 2011 | 9.803 | 9.957 | 9.786 | 9.835 | 76,982,536 | +0.03(+0.32%) |
Mar 01, 2011 | 9.933 | 9.961 | 9.789 | 9.803 | 63,646,972 | -0.10(-1.05%) |
Feb 28, 2011 | 9.863 | 9.915 | 9.830 | 9.907 | 60,683,288 | +0.09(+0.88%) |
Feb 25, 2011 | 9.702 | 9.838 | 9.695 | 9.821 | 46,019,908 | +0.07(+0.75%) |
Feb 24, 2011 | 9.779 | 9.793 | 9.639 | 9.748 | 80,609,792 | -0.04(-0.39%) |
Feb 23, 2011 | 9.863 | 9.877 | 9.782 | 9.786 | 70,934,048 | -0.06(-0.60%) |
Feb 22, 2011 | 9.887 | 9.922 | 9.793 | 9.845 | 74,411,832 | -0.13(-1.30%) |
Feb 18, 2011 | 9.961 | 9.978 | 9.898 | 9.974 | 56,480,664 | +0.02(+0.25%) |
Feb 17, 2011 | 9.866 | 9.968 | 9.828 | 9.950 | 54,119,860 | +0.07(+0.71%) |
Feb 16, 2011 | 9.842 | 9.912 | 9.807 | 9.880 | 65,313,064 | +0.03(+0.28%) |
Feb 15, 2011 | 9.887 | 9.894 | 9.775 | 9.852 | 67,753,840 | -0.08(-0.84%) |
Feb 14, 2011 | 9.915 | 9.961 | 9.849 | 9.936 | 65,560,948 | -0.00(-0.04%) |
Feb 11, 2011 | 9.821 | 9.981 | 9.807 | 9.940 | 63,737,164 | +0.08(+0.81%) |
Feb 10, 2011 | 9.769 | 9.929 | 9.706 | 9.859 | 101,033,464 | +0.09(+0.97%) |
Feb 09, 2011 | 9.744 | 9.779 | 9.646 | 9.765 | 53,393,868 | +0.02(+0.22%) |
Feb 08, 2011 | 9.765 | 9.775 | 9.695 | 9.744 | 56,787,728 | -0.02(-0.18%) |
Feb 07, 2011 | 9.765 | 9.779 | 9.672 | 9.762 | 94,214,568 | -0.00(-0.04%) |
Feb 04, 2011 | 9.796 | 9.796 | 9.716 | 9.765 | 52,490,524 | -0.01(-0.07%) |
Feb 03, 2011 | 9.660 | 9.779 | 9.629 | 9.772 | 60,391,304 | +0.11(+1.16%) |
Feb 02, 2011 | 9.789 | 9.793 | 9.622 | 9.660 | 67,025,844 | -0.07(-0.72%) |
Feb 01, 2011 | 9.748 | 9.748 | 9.650 | 9.730 | 75,608,224 | +0.12(+1.27%) |
Jan 31, 2011 | 9.573 | 9.629 | 9.496 | 9.608 | 83,790,208 | +0.01(+0.11%) |
Jan 28, 2011 | 9.775 | 9.782 | 9.570 | 9.597 | 117,452,640 | -0.22(-2.28%) |
Jan 27, 2011 | 9.803 | 9.863 | 9.709 | 9.821 | 167,284,656 | -0.21(-2.09%) |
Jan 26, 2011 | 10.08 | 10.11 | 10.01 | 10.03 | 69,823,208 | -0.01(-0.10%) |
Jan 25, 2011 | 9.943 | 10.04 | 9.915 | 10.04 | 79,164,216 | +0.10(+0.98%) |
Jan 24, 2011 | 9.936 | 9.971 | 9.884 | 9.943 | 57,249,552 | +0.05(+0.53%) |
Jan 21, 2011 | 9.884 | 9.943 | 9.856 | 9.891 | 108,908,560 | +0.03(+0.35%) |
Jan 20, 2011 | 9.947 | 9.954 | 9.828 | 9.856 | 85,064,632 | -0.03(-0.35%) |
Jan 19, 2011 | 9.894 | 9.940 | 9.863 | 9.891 | 90,639,720 | +0.00(+0.00%) |
Jan 18, 2011 | 9.968 | 9.981 | 9.866 | 9.891 | 89,405,400 | -0.03(-0.35%) |
Jan 14, 2011 | 9.779 | 9.933 | 9.744 | 9.926 | 97,937,832 | +0.12(+1.25%) |
Jan 13, 2011 | 9.824 | 9.842 | 9.730 | 9.803 | 102,854,928 | +0.01(+0.14%) |
Jan 12, 2011 | 9.744 | 9.848 | 9.720 | 9.789 | 103,199,064 | +0.05(+0.47%) |
Jan 11, 2011 | 9.817 | 9.856 | 9.674 | 9.744 | 164,193,952 | -0.15(-1.52%) |
Jan 10, 2011 | 9.964 | 9.988 | 9.821 | 9.894 | 118,407,400 | -0.18(-1.77%) |
Jan 07, 2011 | 10.16 | 10.16 | 10.01 | 10.07 | 136,170,336 | -0.01(-0.08%) |
Jan 06, 2011 | 10.32 | 10.34 | 10.02 | 10.08 | 116,771,056 | -0.24(-2.29%) |
Jan 05, 2011 | 10.27 | 10.36 | 10.18 | 10.32 | 81,782,360 | +0.03(+0.33%) |
Jan 04, 2011 | 10.25 | 10.29 | 10.20 | 10.28 | 60,407,060 | +0.08(+0.81%) |