Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.17 | 10.27 | 10.03 | 10.03 | 16,829,132 | -0.24(-2.38%) |
Oct 28, 2011 | 10.15 | 10.27 | 10.01 | 10.27 | 14,996,469 | +0.07(+0.64%) |
Oct 27, 2011 | 9.799 | 10.25 | 9.799 | 10.21 | 22,368,278 | +0.57(+5.91%) |
Oct 26, 2011 | 9.677 | 9.767 | 9.449 | 9.637 | 15,403,361 | +0.07(+0.68%) |
Oct 25, 2011 | 9.555 | 9.767 | 9.555 | 9.571 | 14,498,214 | -0.14(-1.42%) |
Oct 24, 2011 | 9.580 | 9.759 | 9.551 | 9.710 | 14,173,549 | +0.20(+2.05%) |
Oct 21, 2011 | 9.295 | 9.637 | 9.295 | 9.514 | 19,105,044 | +0.29(+3.18%) |
Oct 20, 2011 | 9.311 | 9.335 | 8.961 | 9.221 | 15,637,029 | -0.12(-1.31%) |
Oct 19, 2011 | 9.498 | 9.555 | 9.311 | 9.344 | 13,458,849 | -0.15(-1.54%) |
Oct 18, 2011 | 9.417 | 9.523 | 9.173 | 9.490 | 21,846,934 | +0.22(+2.37%) |
Oct 17, 2011 | 9.384 | 9.405 | 9.221 | 9.270 | 20,791,988 | -0.17(-1.81%) |
Oct 14, 2011 | 9.506 | 9.506 | 9.246 | 9.441 | 16,932,016 | +0.02(+0.17%) |
Oct 13, 2011 | 9.181 | 9.464 | 9.124 | 9.425 | 22,146,380 | +0.23(+2.48%) |
Oct 12, 2011 | 9.026 | 9.278 | 9.002 | 9.197 | 20,514,072 | +0.26(+2.91%) |
Oct 11, 2011 | 8.953 | 9.018 | 8.847 | 8.937 | 14,685,712 | -0.02(-0.27%) |
Oct 10, 2011 | 8.880 | 9.038 | 8.823 | 8.961 | 16,191,097 | +0.24(+2.80%) |
Oct 07, 2011 | 8.806 | 8.912 | 8.627 | 8.717 | 19,893,476 | -0.03(-0.37%) |
Oct 06, 2011 | 8.749 | 8.806 | 8.505 | 8.749 | 22,584,770 | +0.13(+1.56%) |
Oct 05, 2011 | 8.351 | 8.627 | 8.204 | 8.615 | 20,523,938 | +0.26(+3.07%) |
Oct 04, 2011 | 7.895 | 8.359 | 7.895 | 8.359 | 28,707,066 | +0.34(+4.26%) |
Oct 03, 2011 | 8.359 | 8.481 | 8.017 | 8.017 | 30,104,620 | -0.41(-4.88%) |
Sep 30, 2011 | 8.579 | 8.676 | 8.424 | 8.428 | 22,226,042 | -0.22(-2.50%) |
Sep 29, 2011 | 8.774 | 8.798 | 8.465 | 8.644 | 31,110,792 | +0.01(+0.14%) |
Sep 28, 2011 | 8.839 | 8.896 | 8.587 | 8.631 | 23,418,792 | -0.15(-1.71%) |
Sep 27, 2011 | 8.611 | 9.042 | 8.546 | 8.782 | 30,990,376 | +0.33(+3.95%) |
Sep 26, 2011 | 8.668 | 8.692 | 8.302 | 8.448 | 30,794,414 | -0.17(-1.98%) |
Sep 23, 2011 | 8.351 | 8.774 | 8.294 | 8.619 | 21,110,014 | +0.19(+2.22%) |
Sep 22, 2011 | 8.668 | 8.680 | 8.310 | 8.432 | 31,365,244 | -0.40(-4.52%) |
Sep 21, 2011 | 9.075 | 9.156 | 8.831 | 8.831 | 21,661,374 | -0.23(-2.52%) |
Sep 20, 2011 | 9.124 | 9.335 | 9.030 | 9.059 | 16,169,797 | -0.08(-0.89%) |
Sep 19, 2011 | 9.116 | 9.197 | 9.034 | 9.140 | 16,802,254 | -0.28(-2.94%) |
Sep 16, 2011 | 9.514 | 9.596 | 9.360 | 9.417 | 21,025,550 | -0.08(-0.86%) |
Sep 15, 2011 | 9.458 | 9.531 | 9.327 | 9.498 | 25,417,160 | +0.35(+3.78%) |
Sep 14, 2011 | 9.010 | 9.262 | 8.961 | 9.152 | 30,148,994 | +0.18(+2.04%) |
Sep 13, 2011 | 8.896 | 9.010 | 8.872 | 8.969 | 27,296,444 | +0.13(+1.47%) |
Sep 12, 2011 | 8.660 | 8.847 | 8.644 | 8.839 | 21,433,732 | +0.11(+1.26%) |
Sep 09, 2011 | 8.701 | 9.042 | 8.684 | 8.729 | 22,679,386 | -0.10(-1.15%) |
Sep 08, 2011 | 8.969 | 9.148 | 8.815 | 8.831 | 20,984,888 | -0.20(-2.16%) |
Sep 07, 2011 | 8.847 | 9.026 | 8.839 | 9.026 | 23,245,102 | +0.34(+3.94%) |
Sep 06, 2011 | 8.611 | 8.717 | 8.546 | 8.684 | 20,632,726 | -0.14(-1.57%) |
Sep 02, 2011 | 8.863 | 8.920 | 8.790 | 8.823 | 14,732,794 | -0.18(-1.99%) |
Sep 01, 2011 | 9.262 | 9.303 | 9.002 | 9.002 | 15,105,925 | -0.21(-2.30%) |
Aug 31, 2011 | 9.376 | 9.466 | 9.174 | 9.213 | 18,169,042 | -0.08(-0.88%) |
Aug 30, 2011 | 9.197 | 9.360 | 9.140 | 9.295 | 17,702,682 | +0.03(+0.31%) |
Aug 29, 2011 | 9.042 | 9.287 | 9.026 | 9.266 | 13,533,666 | +0.33(+3.69%) |
Aug 26, 2011 | 8.686 | 8.945 | 8.581 | 8.937 | 18,660,508 | +0.20(+2.31%) |
Aug 25, 2011 | 8.759 | 8.961 | 8.727 | 8.735 | 26,634,932 | -0.44(-4.84%) |
Aug 24, 2011 | 9.203 | 9.244 | 8.945 | 9.179 | 20,479,250 | -0.06(-0.70%) |
Aug 23, 2011 | 8.735 | 9.244 | 8.727 | 9.244 | 19,970,104 | +0.47(+5.34%) |
Aug 22, 2011 | 8.896 | 8.989 | 8.735 | 8.775 | 16,685,179 | +0.03(+0.37%) |
Aug 19, 2011 | 8.783 | 9.034 | 8.727 | 8.743 | 19,946,304 | -0.14(-1.55%) |
Aug 18, 2011 | 9.114 | 9.131 | 8.791 | 8.880 | 22,097,284 | -0.51(-5.42%) |
Aug 17, 2011 | 9.462 | 9.656 | 9.288 | 9.389 | 13,213,429 | -0.05(-0.51%) |
Aug 16, 2011 | 9.478 | 9.587 | 9.308 | 9.438 | 16,512,537 | -0.15(-1.60%) |
Aug 15, 2011 | 9.397 | 9.591 | 9.357 | 9.591 | 13,551,903 | +0.22(+2.33%) |
Aug 12, 2011 | 9.494 | 9.656 | 9.320 | 9.373 | 20,384,638 | -0.10(-1.02%) |
Aug 11, 2011 | 9.139 | 9.591 | 9.074 | 9.470 | 37,160,244 | +0.38(+4.18%) |
Aug 10, 2011 | 9.106 | 9.357 | 8.961 | 9.090 | 42,860,616 | -0.15(-1.66%) |
Aug 09, 2011 | 9.135 | 9.260 | 8.767 | 9.244 | 42,404,936 | +0.28(+3.16%) |
Aug 08, 2011 | 8.993 | 9.292 | 8.896 | 8.961 | 43,212,192 | -0.28(-3.06%) |
Aug 05, 2011 | 9.405 | 9.640 | 8.969 | 9.244 | 39,588,804 | -0.03(-0.35%) |
Aug 04, 2011 | 9.712 | 9.712 | 9.276 | 9.276 | 36,806,320 | -0.59(-5.98%) |
Aug 03, 2011 | 9.761 | 9.890 | 9.599 | 9.866 | 24,152,902 | +0.11(+1.08%) |
Aug 02, 2011 | 9.850 | 9.898 | 9.712 | 9.761 | 22,340,260 | -0.20(-2.03%) |
Aug 01, 2011 | 10.10 | 10.18 | 9.793 | 9.963 | 20,784,616 | +0.01(+0.08%) |
Jul 29, 2011 | 10.00 | 10.14 | 9.890 | 9.955 | 25,607,078 | -0.13(-1.28%) |
Jul 28, 2011 | 10.19 | 10.27 | 9.995 | 10.08 | 19,637,526 | -0.13(-1.27%) |
Jul 27, 2011 | 10.48 | 10.50 | 10.18 | 10.21 | 26,171,292 | -0.37(-3.51%) |
Jul 26, 2011 | 10.63 | 10.72 | 10.55 | 10.59 | 12,627,262 | +0.00(+0.00%) |
Jul 25, 2011 | 10.50 | 10.67 | 10.44 | 10.59 | 14,903,885 | -0.04(-0.38%) |
Jul 22, 2011 | 10.47 | 10.67 | 10.42 | 10.63 | 21,614,402 | +0.18(+1.74%) |
Jul 21, 2011 | 10.21 | 10.50 | 10.16 | 10.44 | 17,658,898 | +0.19(+1.85%) |
Jul 20, 2011 | 10.26 | 10.33 | 10.16 | 10.25 | 16,676,130 | +0.02(+0.24%) |
Jul 19, 2011 | 10.01 | 10.28 | 10.01 | 10.23 | 16,141,274 | +0.29(+2.93%) |
Jul 18, 2011 | 9.987 | 10.12 | 9.882 | 9.939 | 24,827,164 | -0.12(-1.21%) |
Jul 15, 2011 | 9.906 | 10.09 | 9.842 | 10.06 | 24,780,300 | +0.15(+1.47%) |
Jul 14, 2011 | 10.06 | 10.21 | 9.890 | 9.914 | 28,496,666 | -0.14(-1.37%) |
Jul 13, 2011 | 10.28 | 10.29 | 10.03 | 10.05 | 26,574,972 | -0.16(-1.58%) |
Jul 12, 2011 | 10.41 | 10.41 | 10.12 | 10.21 | 34,969,632 | -0.27(-2.62%) |
Jul 11, 2011 | 10.52 | 10.87 | 10.44 | 10.49 | 24,202,030 | -0.10(-0.92%) |
Jul 08, 2011 | 10.68 | 10.75 | 10.50 | 10.59 | 18,190,740 | -0.27(-2.49%) |
Jul 07, 2011 | 10.62 | 10.92 | 10.61 | 10.86 | 19,954,882 | +0.32(+3.03%) |
Jul 06, 2011 | 10.54 | 10.57 | 10.37 | 10.54 | 16,937,836 | -0.04(-0.38%) |
Jul 05, 2011 | 10.74 | 10.75 | 10.50 | 10.58 | 15,857,396 | -0.16(-1.50%) |
Jul 01, 2011 | 10.51 | 10.75 | 10.41 | 10.74 | 14,450,339 | +0.23(+2.15%) |
Jun 30, 2011 | 10.29 | 10.57 | 10.27 | 10.51 | 22,713,086 | +0.27(+2.68%) |
Jun 29, 2011 | 10.29 | 10.34 | 10.17 | 10.24 | 17,163,546 | -0.03(-0.31%) |
Jun 28, 2011 | 10.25 | 10.29 | 10.12 | 10.27 | 15,222,412 | +0.04(+0.39%) |
Jun 27, 2011 | 10.03 | 10.30 | 9.955 | 10.23 | 22,080,206 | +0.21(+2.10%) |
Jun 24, 2011 | 10.27 | 10.31 | 10.01 | 10.02 | 42,313,896 | -0.29(-2.82%) |
Jun 23, 2011 | 10.05 | 10.33 | 9.963 | 10.31 | 21,040,930 | +0.15(+1.43%) |
Jun 22, 2011 | 10.18 | 10.30 | 10.16 | 10.16 | 12,248,276 | -0.08(-0.79%) |
Jun 21, 2011 | 10.07 | 10.31 | 10.02 | 10.25 | 15,365,352 | +0.21(+2.13%) |
Jun 20, 2011 | 10.04 | 10.16 | 9.979 | 10.03 | 19,221,754 | +0.00(+0.04%) |
Jun 17, 2011 | 10.18 | 10.20 | 9.906 | 10.03 | 19,218,586 | -0.04(-0.44%) |
Jun 16, 2011 | 10.16 | 10.20 | 9.987 | 10.07 | 18,759,592 | -0.08(-0.83%) |
Jun 15, 2011 | 10.16 | 10.32 | 10.10 | 10.16 | 20,753,188 | -0.11(-1.02%) |
Jun 14, 2011 | 10.16 | 10.37 | 10.16 | 10.26 | 21,822,704 | +0.18(+1.76%) |
Jun 13, 2011 | 10.24 | 10.25 | 10.02 | 10.08 | 13,990,985 | -0.08(-0.79%) |
Jun 10, 2011 | 10.30 | 10.33 | 10.04 | 10.16 | 20,107,260 | -0.16(-1.56%) |
Jun 09, 2011 | 10.34 | 10.50 | 10.29 | 10.33 | 22,129,994 | +0.04(+0.39%) |
Jun 08, 2011 | 10.47 | 10.50 | 10.25 | 10.29 | 19,033,100 | -0.24(-2.30%) |
Jun 07, 2011 | 10.50 | 10.70 | 10.50 | 10.53 | 23,701,114 | +0.11(+1.09%) |
Jun 06, 2011 | 10.51 | 10.54 | 10.39 | 10.42 | 14,274,090 | -0.06(-0.54%) |
Jun 03, 2011 | 10.54 | 10.63 | 10.45 | 10.47 | 18,340,030 | -0.54(-4.92%) |
May 24, 2011 | 11.11 | 11.18 | 10.96 | 11.01 | 31,113,962 | -0.06(-0.58%) |
May 23, 2011 | 11.18 | 11.19 | 11.02 | 11.08 | 26,254,116 | -0.24(-2.13%) |
May 20, 2011 | 11.47 | 11.53 | 11.29 | 11.32 | 21,398,696 | -0.19(-1.67%) |
May 19, 2011 | 11.41 | 11.65 | 11.32 | 11.51 | 23,903,274 | -0.14(-1.17%) |
May 18, 2011 | 11.49 | 11.69 | 11.47 | 11.65 | 21,438,964 | +0.15(+1.33%) |
May 17, 2011 | 11.66 | 11.67 | 11.46 | 11.50 | 29,115,196 | -0.17(-1.45%) |
May 16, 2011 | 11.89 | 11.89 | 11.65 | 11.66 | 21,471,630 | -0.22(-1.89%) |
May 13, 2011 | 12.08 | 12.12 | 11.87 | 11.89 | 18,870,504 | -0.23(-1.92%) |
May 12, 2011 | 11.98 | 12.17 | 11.96 | 12.12 | 21,918,762 | +0.14(+1.14%) |
May 11, 2011 | 12.11 | 12.11 | 11.91 | 11.99 | 20,590,800 | -0.11(-0.93%) |
May 10, 2011 | 12.16 | 12.19 | 12.03 | 12.10 | 20,203,878 | +0.02(+0.13%) |
May 09, 2011 | 12.21 | 12.23 | 12.06 | 12.08 | 18,203,918 | -0.15(-1.25%) |
May 06, 2011 | 12.23 | 12.40 | 12.17 | 12.23 | 20,988,008 | +0.22(+1.80%) |
May 05, 2011 | 12.09 | 12.27 | 11.90 | 12.02 | 31,493,458 | -0.10(-0.86%) |
May 04, 2011 | 12.76 | 12.77 | 11.95 | 12.12 | 43,938,540 | -0.12(-0.98%) |
May 03, 2011 | 12.15 | 12.26 | 12.07 | 12.24 | 20,955,522 | +0.07(+0.59%) |
May 02, 2011 | 12.18 | 12.44 | 12.13 | 12.17 | 29,219,222 | -0.43(-3.44%) |
Apr 29, 2011 | 12.60 | 12.66 | 12.42 | 12.60 | 36,332,740 | +0.00(+0.00%) |
Apr 28, 2011 | 12.76 | 12.81 | 12.45 | 12.60 | 27,018,990 | -0.18(-1.45%) |
Apr 27, 2011 | 12.54 | 12.83 | 12.53 | 12.79 | 20,859,662 | +0.25(+1.99%) |
Apr 26, 2011 | 12.32 | 12.54 | 12.29 | 12.54 | 20,661,718 | +0.25(+2.03%) |
Apr 25, 2011 | 12.25 | 12.30 | 12.15 | 12.29 | 14,077,521 | +0.04(+0.33%) |
Apr 21, 2011 | 12.20 | 12.26 | 12.06 | 12.25 | 15,962,236 | -0.02(-0.20%) |
Apr 20, 2011 | 12.17 | 12.40 | 12.15 | 12.27 | 23,323,828 | +0.54(+4.62%) |
Apr 19, 2011 | 11.62 | 11.86 | 11.62 | 11.73 | 17,609,268 | +0.10(+0.86%) |
Apr 18, 2011 | 11.70 | 11.73 | 11.58 | 11.63 | 24,537,660 | -0.19(-1.63%) |
Apr 15, 2011 | 11.94 | 11.97 | 11.74 | 11.82 | 23,695,054 | -0.05(-0.41%) |
Apr 14, 2011 | 11.83 | 11.93 | 11.78 | 11.87 | 24,438,490 | -0.08(-0.67%) |
Apr 13, 2011 | 12.11 | 12.16 | 11.90 | 11.95 | 20,191,214 | -0.12(-1.00%) |
Apr 12, 2011 | 12.21 | 12.24 | 11.96 | 12.07 | 21,241,608 | -0.24(-1.96%) |
Apr 11, 2011 | 12.31 | 12.37 | 12.19 | 12.31 | 15,447,130 | +0.02(+0.13%) |
Apr 08, 2011 | 12.51 | 12.56 | 12.26 | 12.30 | 13,185,456 | -0.15(-1.23%) |
Apr 07, 2011 | 12.59 | 12.60 | 12.24 | 12.45 | 22,679,590 | -0.20(-1.59%) |
Apr 06, 2011 | 12.54 | 12.73 | 12.48 | 12.65 | 16,620,915 | +0.18(+1.42%) |
Apr 05, 2011 | 12.37 | 12.55 | 12.35 | 12.48 | 17,161,226 | +0.10(+0.84%) |
Apr 04, 2011 | 12.48 | 12.52 | 12.26 | 12.37 | 26,154,478 | -0.10(-0.84%) |
Apr 01, 2011 | 12.70 | 12.73 | 12.42 | 12.48 | 15,858,860 | -0.07(-0.58%) |
Mar 31, 2011 | 12.64 | 12.74 | 12.52 | 12.55 | 14,251,952 | -0.09(-0.70%) |
Mar 30, 2011 | 12.66 | 12.76 | 12.50 | 12.64 | 14,179,656 | +0.02(+0.19%) |
Mar 29, 2011 | 12.38 | 12.71 | 12.35 | 12.61 | 20,934,264 | +0.18(+1.49%) |
Mar 28, 2011 | 12.40 | 12.49 | 12.35 | 12.43 | 14,774,703 | +0.03(+0.26%) |
Mar 25, 2011 | 12.39 | 12.52 | 12.33 | 12.39 | 17,349,826 | -0.01(-0.06%) |
Mar 24, 2011 | 12.30 | 12.42 | 12.15 | 12.40 | 18,684,100 | +0.22(+1.85%) |
Mar 23, 2011 | 12.09 | 12.22 | 11.90 | 12.18 | 21,310,920 | +0.04(+0.33%) |
Mar 22, 2011 | 12.18 | 12.27 | 12.09 | 12.14 | 13,286,733 | -0.08(-0.66%) |
Mar 21, 2011 | 12.25 | 12.34 | 12.09 | 12.22 | 16,249,598 | +0.30(+2.49%) |
Mar 18, 2011 | 12.10 | 12.13 | 11.87 | 11.92 | 24,359,146 | +0.01(+0.07%) |
Mar 17, 2011 | 11.79 | 12.03 | 11.78 | 11.91 | 19,606,336 | +0.30(+2.59%) |
Mar 16, 2011 | 11.87 | 12.00 | 11.54 | 11.61 | 28,963,826 | -0.34(-2.86%) |
Mar 15, 2011 | 11.63 | 12.02 | 11.45 | 11.95 | 26,418,536 | -0.06(-0.53%) |
Mar 14, 2011 | 11.99 | 12.12 | 11.90 | 12.02 | 19,838,580 | -0.03(-0.27%) |
Mar 11, 2011 | 11.95 | 12.24 | 11.86 | 12.05 | 20,369,328 | +0.03(+0.27%) |
Mar 10, 2011 | 12.11 | 12.23 | 11.99 | 12.02 | 28,668,294 | -0.27(-2.22%) |
Mar 09, 2011 | 12.64 | 12.66 | 12.18 | 12.29 | 40,053,096 | -0.39(-3.10%) |
Mar 08, 2011 | 12.84 | 12.85 | 12.59 | 12.68 | 35,121,248 | -0.14(-1.06%) |
Mar 07, 2011 | 13.47 | 13.47 | 12.64 | 12.82 | 30,925,614 | -0.62(-4.60%) |
Mar 04, 2011 | 13.53 | 13.55 | 13.32 | 13.44 | 17,682,942 | -0.10(-0.71%) |
Mar 03, 2011 | 13.25 | 13.60 | 13.25 | 13.54 | 21,873,314 | +0.35(+2.62%) |
Mar 02, 2011 | 12.95 | 13.23 | 12.95 | 13.19 | 23,811,798 | +0.18(+1.36%) |
Mar 01, 2011 | 13.29 | 13.46 | 12.98 | 13.01 | 42,385,672 | -0.18(-1.40%) |
Feb 28, 2011 | 12.96 | 13.29 | 12.95 | 13.20 | 32,788,262 | +0.31(+2.37%) |
Feb 25, 2011 | 12.88 | 12.92 | 12.56 | 12.89 | 25,101,478 | +0.23(+1.83%) |
Feb 24, 2011 | 12.55 | 12.69 | 12.41 | 12.66 | 23,305,328 | +0.15(+1.22%) |
Feb 23, 2011 | 12.65 | 12.83 | 12.36 | 12.51 | 30,109,028 | -0.02(-0.13%) |
Feb 22, 2011 | 13.00 | 13.01 | 12.49 | 12.53 | 31,779,180 | -0.64(-4.89%) |
Feb 18, 2011 | 13.19 | 13.20 | 13.01 | 13.17 | 15,479,296 | +0.04(+0.27%) |
Feb 17, 2011 | 13.04 | 13.23 | 12.94 | 13.13 | 16,904,706 | +0.06(+0.43%) |
Feb 16, 2011 | 12.97 | 13.25 | 12.91 | 13.08 | 22,725,422 | +0.18(+1.42%) |
Feb 15, 2011 | 12.95 | 12.97 | 12.80 | 12.89 | 15,177,159 | -0.06(-0.49%) |
Feb 14, 2011 | 12.80 | 12.97 | 12.78 | 12.96 | 16,232,246 | +0.15(+1.19%) |
Feb 11, 2011 | 12.83 | 12.92 | 12.72 | 12.80 | 16,178,631 | -0.09(-0.68%) |
Feb 10, 2011 | 12.61 | 12.91 | 12.53 | 12.89 | 23,769,174 | +0.20(+1.61%) |
Feb 09, 2011 | 12.87 | 12.88 | 12.61 | 12.69 | 25,820,810 | -0.24(-1.83%) |
Feb 08, 2011 | 13.11 | 13.14 | 12.85 | 12.92 | 20,872,582 | -0.18(-1.40%) |
Feb 07, 2011 | 13.21 | 13.33 | 13.01 | 13.11 | 19,285,908 | -0.08(-0.61%) |
Feb 04, 2011 | 12.92 | 13.20 | 12.81 | 13.19 | 18,784,470 | +0.28(+2.17%) |
Feb 03, 2011 | 13.07 | 13.07 | 12.79 | 12.91 | 25,271,220 | -0.17(-1.28%) |
Feb 02, 2011 | 12.92 | 13.21 | 12.92 | 13.08 | 28,565,356 | +0.10(+0.80%) |
Feb 01, 2011 | 12.64 | 13.01 | 12.55 | 12.97 | 27,426,232 | +0.42(+3.38%) |
Jan 31, 2011 | 12.69 | 12.90 | 12.49 | 12.55 | 30,092,144 | -0.06(-0.51%) |
Jan 28, 2011 | 12.96 | 13.00 | 12.53 | 12.61 | 30,095,186 | -0.26(-2.05%) |
Jan 27, 2011 | 12.36 | 12.92 | 12.36 | 12.88 | 30,410,510 | +0.51(+4.14%) |
Jan 26, 2011 | 12.28 | 12.45 | 12.25 | 12.37 | 16,564,400 | +0.07(+0.59%) |
Jan 25, 2011 | 12.23 | 12.32 | 12.10 | 12.29 | 23,062,490 | +0.00(+0.03%) |
Jan 24, 2011 | 12.07 | 12.32 | 12.00 | 12.29 | 18,009,090 | +0.28(+2.37%) |
Jan 21, 2011 | 12.13 | 12.15 | 11.97 | 12.01 | 16,023,794 | -0.04(-0.30%) |
Jan 20, 2011 | 12.18 | 12.18 | 11.77 | 12.04 | 26,374,378 | -0.14(-1.15%) |
Jan 19, 2011 | 12.11 | 12.28 | 12.07 | 12.18 | 34,193,020 | +0.02(+0.20%) |
Jan 18, 2011 | 12.21 | 12.28 | 11.99 | 12.16 | 42,277,748 | -0.09(-0.75%) |
Jan 14, 2011 | 11.71 | 12.25 | 11.65 | 12.25 | 45,876,900 | +0.86(+7.55%) |
Jan 13, 2011 | 11.42 | 11.47 | 11.36 | 11.39 | 11,656,018 | -0.01(-0.11%) |
Jan 12, 2011 | 11.33 | 11.44 | 11.25 | 11.40 | 10,767,655 | +0.14(+1.24%) |
Jan 11, 2011 | 11.09 | 11.28 | 11.07 | 11.26 | 21,617,868 | +0.25(+2.25%) |
Jan 10, 2011 | 11.11 | 11.15 | 10.94 | 11.01 | 18,768,490 | -0.15(-1.36%) |
Jan 07, 2011 | 11.14 | 11.22 | 11.03 | 11.17 | 13,551,279 | +0.06(+0.50%) |
Jan 06, 2011 | 11.05 | 11.28 | 11.04 | 11.11 | 23,683,488 | +0.10(+0.94%) |
Jan 05, 2011 | 11.05 | 11.14 | 10.97 | 11.01 | 30,515,260 | -0.17(-1.50%) |
Jan 04, 2011 | 11.25 | 11.28 | 11.13 | 11.17 | 20,653,296 | -0.07(-0.64%) |
Jan 03, 2011 | 11.30 | 11.43 | 11.21 | 11.25 | 13,682,806 | +0.01(+0.07%) |
Dec 31, 2010 | 11.30 | 11.32 | 11.20 | 11.24 | 7,078,663 | -0.06(-0.57%) |
Dec 30, 2010 | 11.30 | 11.35 | 11.25 | 11.30 | 7,063,987 | +0.01(+0.07%) |
Dec 29, 2010 | 11.33 | 11.33 | 11.24 | 11.29 | 7,493,758 | +0.02(+0.14%) |
Dec 28, 2010 | 11.21 | 11.31 | 11.21 | 11.28 | 8,742,674 | +0.02(+0.14%) |
Dec 27, 2010 | 11.13 | 11.30 | 11.13 | 11.26 | 8,003,689 | +0.06(+0.57%) |
Dec 23, 2010 | 11.18 | 11.27 | 11.17 | 11.20 | 8,349,229 | +0.00(+0.00%) |
Dec 22, 2010 | 11.08 | 11.21 | 11.02 | 11.20 | 12,126,921 | +0.07(+0.65%) |
Dec 21, 2010 | 10.92 | 11.17 | 10.91 | 11.13 | 18,243,440 | +0.25(+2.28%) |
Dec 20, 2010 | 10.88 | 11.04 | 10.85 | 10.88 | 15,595,951 | -0.01(-0.07%) |
Dec 17, 2010 | 10.75 | 10.97 | 10.75 | 10.89 | 24,618,966 | +0.19(+1.76%) |
Dec 16, 2010 | 10.60 | 10.72 | 10.54 | 10.70 | 10,472,671 | +0.14(+1.33%) |
Dec 15, 2010 | 10.61 | 10.70 | 10.52 | 10.56 | 12,681,433 | -0.08(-0.75%) |
Dec 14, 2010 | 10.60 | 10.65 | 10.54 | 10.64 | 11,969,656 | +0.07(+0.64%) |
Dec 13, 2010 | 10.71 | 10.72 | 10.57 | 10.57 | 11,845,052 | -0.12(-1.09%) |
Dec 10, 2010 | 10.64 | 10.71 | 10.56 | 10.69 | 12,379,604 | +0.06(+0.60%) |
Dec 09, 2010 | 10.49 | 10.64 | 10.49 | 10.62 | 14,368,126 | +0.19(+1.84%) |
Dec 08, 2010 | 10.39 | 10.48 | 10.39 | 10.43 | 12,992,588 | +0.04(+0.39%) |
Dec 07, 2010 | 10.52 | 10.56 | 10.38 | 10.39 | 15,628,919 | -0.02(-0.22%) |
Dec 06, 2010 | 10.42 | 10.43 | 10.32 | 10.41 | 10,301,908 | -0.03(-0.31%) |
Dec 03, 2010 | 10.32 | 10.48 | 10.29 | 10.45 | 12,974,280 | +0.12(+1.16%) |
Dec 02, 2010 | 10.19 | 10.40 | 10.09 | 10.33 | 15,744,259 | +0.11(+1.10%) |
Dec 01, 2010 | 10.13 | 10.25 | 10.10 | 10.21 | 17,465,470 | +0.28(+2.78%) |
Nov 30, 2010 | 9.910 | 9.998 | 9.838 | 9.938 | 16,525,424 | -0.08(-0.76%) |
Nov 29, 2010 | 9.950 | 10.05 | 9.878 | 10.01 | 20,918,246 | -0.01(-0.08%) |
Nov 26, 2010 | 10.01 | 10.12 | 10.01 | 10.02 | 5,033,919 | -0.04(-0.44%) |
Nov 24, 2010 | 9.982 | 10.07 | 10.07 | 10.07 | 13,784,454 | +0.14(+1.41%) |
Nov 23, 2010 | 9.878 | 9.958 | 9.838 | 9.926 | 14,519,701 | -0.10(-0.96%) |
Nov 22, 2010 | 9.878 | 10.09 | 9.870 | 10.02 | 18,722,176 | +0.05(+0.55%) |
Nov 19, 2010 | 10.02 | 10.07 | 9.934 | 9.967 | 21,277,560 | -0.09(-0.94%) |
Nov 18, 2010 | 9.989 | 10.22 | 9.942 | 10.06 | 27,460,520 | +0.21(+2.18%) |
Nov 17, 2010 | 9.926 | 10.05 | 9.815 | 9.846 | 18,574,792 | -0.06(-0.64%) |
Nov 16, 2010 | 9.934 | 10.09 | 9.870 | 9.910 | 21,527,332 | -0.12(-1.15%) |
Nov 15, 2010 | 10.12 | 10.18 | 10.02 | 10.03 | 15,877,471 | +0.01(+0.12%) |
Nov 12, 2010 | 9.966 | 10.13 | 9.962 | 10.01 | 18,465,598 | -0.03(-0.28%) |
Nov 11, 2010 | 9.982 | 10.07 | 9.926 | 10.04 | 18,910,576 | -0.18(-1.75%) |
Nov 10, 2010 | 10.22 | 10.25 | 10.04 | 10.22 | 19,750,502 | +0.02(+0.23%) |
Nov 09, 2010 | 10.22 | 10.40 | 10.14 | 10.20 | 18,176,112 | +0.02(+0.16%) |
Nov 08, 2010 | 10.29 | 10.33 | 10.16 | 10.18 | 20,708,342 | -0.14(-1.39%) |
Nov 05, 2010 | 10.26 | 10.39 | 10.23 | 10.32 | 19,065,508 | +0.07(+0.70%) |
Nov 04, 2010 | 10.06 | 10.25 | 10.05 | 10.25 | 20,546,002 | +0.28(+2.83%) |
Nov 03, 2010 | 9.926 | 9.982 | 9.803 | 9.970 | 15,495,947 | +0.04(+0.44%) |
Nov 02, 2010 | 9.878 | 9.942 | 9.799 | 9.926 | 14,553,435 | +0.09(+0.89%) |