Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.34 | 10.36 | 10.07 | 10.10 | 26,836,482 | -0.26(-2.47%) |
Feb 28, 2012 | 10.32 | 10.50 | 10.29 | 10.36 | 19,005,844 | +0.02(+0.24%) |
Feb 27, 2012 | 10.35 | 10.49 | 10.29 | 10.33 | 19,094,294 | -0.08(-0.79%) |
Feb 24, 2012 | 10.50 | 10.58 | 10.39 | 10.42 | 12,437,500 | -0.09(-0.86%) |
Feb 23, 2012 | 10.63 | 10.65 | 10.32 | 10.51 | 21,747,294 | -0.13(-1.24%) |
Feb 22, 2012 | 10.47 | 10.67 | 10.47 | 10.64 | 27,434,100 | +0.16(+1.50%) |
Feb 21, 2012 | 10.73 | 10.74 | 10.39 | 10.48 | 26,000,650 | -0.16(-1.55%) |
Feb 17, 2012 | 11.36 | 11.42 | 10.63 | 10.65 | 41,420,400 | -0.18(-1.67%) |
Feb 16, 2012 | 10.61 | 10.84 | 10.59 | 10.83 | 17,193,678 | +0.25(+2.40%) |
Feb 15, 2012 | 10.56 | 10.74 | 10.52 | 10.57 | 13,786,440 | +0.02(+0.23%) |
Feb 14, 2012 | 10.61 | 10.65 | 10.40 | 10.55 | 18,167,104 | -0.05(-0.46%) |
Feb 13, 2012 | 10.69 | 10.76 | 10.49 | 10.60 | 12,105,582 | -0.02(-0.15%) |
Feb 10, 2012 | 10.63 | 10.74 | 10.54 | 10.61 | 12,740,854 | -0.13(-1.22%) |
Feb 09, 2012 | 10.65 | 10.76 | 10.58 | 10.74 | 13,937,698 | +0.09(+0.85%) |
Feb 08, 2012 | 10.42 | 10.73 | 10.42 | 10.65 | 21,826,364 | +0.21(+2.04%) |
Feb 07, 2012 | 10.35 | 10.49 | 10.29 | 10.44 | 10,717,901 | +0.11(+1.03%) |
Feb 06, 2012 | 10.44 | 10.45 | 10.20 | 10.33 | 17,507,154 | -0.15(-1.41%) |
Feb 03, 2012 | 10.50 | 10.56 | 10.42 | 10.48 | 13,479,406 | +0.12(+1.19%) |
Feb 02, 2012 | 10.29 | 10.45 | 10.29 | 10.36 | 13,682,448 | +0.06(+0.56%) |
Feb 01, 2012 | 10.20 | 10.37 | 10.12 | 10.30 | 17,919,192 | +0.24(+2.40%) |
Jan 31, 2012 | 9.982 | 10.11 | 9.925 | 10.06 | 18,341,394 | +0.18(+1.78%) |
Jan 30, 2012 | 9.909 | 9.958 | 9.819 | 9.884 | 19,417,848 | -0.14(-1.39%) |
Jan 27, 2012 | 10.16 | 10.26 | 9.983 | 10.02 | 23,166,738 | -0.14(-1.37%) |
Jan 26, 2012 | 10.19 | 10.36 | 10.07 | 10.16 | 18,021,114 | +0.03(+0.32%) |
Jan 25, 2012 | 10.10 | 10.20 | 9.982 | 10.13 | 13,103,538 | +0.05(+0.45%) |
Jan 24, 2012 | 10.02 | 10.17 | 9.933 | 10.08 | 10,148,690 | +0.07(+0.69%) |
Jan 23, 2012 | 10.19 | 10.22 | 9.929 | 10.02 | 22,941,628 | -0.20(-2.00%) |
Jan 20, 2012 | 10.15 | 10.29 | 10.09 | 10.22 | 24,053,410 | +0.13(+1.30%) |
Jan 19, 2012 | 9.991 | 10.18 | 9.958 | 10.09 | 18,853,666 | +0.16(+1.57%) |
Jan 18, 2012 | 9.745 | 9.982 | 9.704 | 9.933 | 24,733,752 | +0.28(+2.93%) |
Jan 17, 2012 | 9.671 | 9.761 | 9.614 | 9.651 | 29,204,216 | +0.23(+2.39%) |
Jan 13, 2012 | 9.630 | 9.646 | 9.384 | 9.425 | 17,590,270 | -0.25(-2.54%) |
Jan 12, 2012 | 9.679 | 9.712 | 9.532 | 9.671 | 15,334,356 | +0.07(+0.77%) |
Jan 11, 2012 | 9.507 | 9.737 | 9.458 | 9.597 | 17,915,466 | +0.09(+0.95%) |
Jan 10, 2012 | 9.401 | 9.597 | 9.376 | 9.507 | 30,774,698 | +0.21(+2.29%) |
Jan 09, 2012 | 9.081 | 9.319 | 9.032 | 9.294 | 27,194,062 | +0.27(+3.00%) |
Jan 06, 2012 | 8.892 | 9.040 | 8.794 | 9.024 | 19,739,700 | +0.15(+1.66%) |
Jan 05, 2012 | 8.786 | 8.884 | 8.720 | 8.876 | 17,072,968 | +0.06(+0.65%) |
Jan 04, 2012 | 8.778 | 8.819 | 8.696 | 8.819 | 12,898,777 | +0.04(+0.47%) |
Dec 30, 2011 | 8.856 | 8.884 | 8.770 | 8.778 | 7,966,603 | +0.02(+0.28%) |
Dec 29, 2011 | 8.770 | 8.843 | 8.704 | 8.753 | 9,874,351 | +0.05(+0.61%) |
Dec 28, 2011 | 8.901 | 8.933 | 8.679 | 8.700 | 11,628,989 | -0.18(-1.99%) |
Dec 27, 2011 | 8.819 | 8.974 | 8.810 | 8.876 | 10,850,716 | +0.01(+0.09%) |
Dec 23, 2011 | 8.638 | 8.868 | 8.630 | 8.868 | 15,298,130 | +0.51(+6.08%) |
Dec 21, 2011 | 8.540 | 8.565 | 8.335 | 8.360 | 28,581,048 | -0.18(-2.06%) |
Dec 20, 2011 | 8.450 | 8.712 | 8.450 | 8.536 | 32,003,406 | +0.23(+2.81%) |
Dec 19, 2011 | 8.466 | 8.606 | 8.290 | 8.302 | 14,420,769 | -0.16(-1.94%) |
Dec 16, 2011 | 8.433 | 8.614 | 8.388 | 8.466 | 21,501,254 | +0.11(+1.37%) |
Dec 15, 2011 | 8.606 | 8.622 | 8.339 | 8.352 | 21,145,688 | -0.11(-1.36%) |
Dec 14, 2011 | 8.597 | 8.630 | 8.458 | 8.466 | 18,183,652 | -0.14(-1.62%) |
Dec 13, 2011 | 8.663 | 8.737 | 8.548 | 8.606 | 32,617,832 | -0.02(-0.19%) |
Dec 12, 2011 | 9.032 | 9.048 | 8.581 | 8.622 | 26,542,986 | -0.56(-6.07%) |
Dec 09, 2011 | 8.958 | 9.245 | 8.851 | 9.179 | 14,614,793 | +0.24(+2.66%) |
Dec 08, 2011 | 9.179 | 9.253 | 8.933 | 8.942 | 17,377,886 | -0.28(-3.02%) |
Dec 07, 2011 | 9.114 | 9.294 | 8.966 | 9.220 | 20,686,468 | +0.13(+1.44%) |
Dec 06, 2011 | 9.065 | 9.155 | 9.007 | 9.089 | 14,320,236 | +0.08(+0.91%) |
Dec 05, 2011 | 9.024 | 9.081 | 8.901 | 9.007 | 16,715,504 | +0.13(+1.48%) |
Dec 02, 2011 | 8.933 | 9.077 | 8.851 | 8.876 | 18,466,818 | +0.05(+0.56%) |
Dec 01, 2011 | 8.794 | 8.884 | 8.659 | 8.827 | 17,631,070 | -0.01(-0.09%) |
Nov 30, 2011 | 8.606 | 8.851 | 8.556 | 8.835 | 29,576,180 | +0.43(+5.17%) |
Nov 29, 2011 | 8.548 | 8.573 | 8.368 | 8.401 | 21,660,484 | -0.12(-1.44%) |
Nov 28, 2011 | 8.589 | 8.696 | 8.442 | 8.524 | 21,371,460 | +0.20(+2.36%) |
Nov 25, 2011 | 8.376 | 8.548 | 8.327 | 8.327 | 10,361,870 | -0.04(-0.49%) |
Nov 23, 2011 | 8.589 | 8.597 | 8.335 | 8.368 | 22,244,178 | -0.30(-3.41%) |
Nov 22, 2011 | 8.876 | 8.966 | 8.618 | 8.663 | 23,496,078 | -0.26(-2.94%) |
Nov 21, 2011 | 9.040 | 9.097 | 8.851 | 8.925 | 20,644,478 | -0.21(-2.33%) |
Nov 18, 2011 | 9.334 | 9.374 | 9.057 | 9.138 | 19,894,536 | -0.24(-2.60%) |
Nov 17, 2011 | 9.789 | 9.887 | 9.212 | 9.382 | 35,610,404 | -0.76(-7.54%) |
Nov 16, 2011 | 10.09 | 10.38 | 10.07 | 10.15 | 20,035,070 | -0.14(-1.34%) |
Nov 15, 2011 | 10.00 | 10.36 | 9.960 | 10.29 | 14,410,696 | +0.08(+0.80%) |
Nov 14, 2011 | 10.32 | 10.42 | 10.11 | 10.20 | 12,788,361 | -0.15(-1.49%) |
Nov 11, 2011 | 10.11 | 10.42 | 10.03 | 10.36 | 15,029,284 | +0.39(+3.92%) |
Nov 10, 2011 | 9.976 | 10.08 | 9.822 | 9.968 | 14,186,523 | +0.09(+0.91%) |
Nov 09, 2011 | 10.09 | 10.09 | 9.846 | 9.879 | 20,761,670 | -0.41(-3.96%) |
Nov 08, 2011 | 10.17 | 10.29 | 10.09 | 10.29 | 14,567,688 | +0.19(+1.89%) |
Nov 07, 2011 | 10.06 | 10.13 | 9.920 | 10.09 | 13,189,699 | -0.01(-0.12%) |
Nov 04, 2011 | 10.02 | 10.20 | 9.895 | 10.11 | 11,588,065 | +0.05(+0.49%) |
Nov 03, 2011 | 9.863 | 10.11 | 9.684 | 10.06 | 16,409,668 | +0.26(+2.66%) |
Nov 02, 2011 | 9.765 | 9.879 | 9.684 | 9.797 | 15,471,765 | +0.10(+1.01%) |
Nov 01, 2011 | 9.773 | 9.858 | 9.667 | 9.700 | 19,743,968 | -0.33(-3.25%) |
Oct 31, 2011 | 10.17 | 10.27 | 10.03 | 10.03 | 16,832,406 | -0.24(-2.38%) |
Oct 28, 2011 | 10.15 | 10.27 | 10.01 | 10.27 | 14,999,388 | +0.07(+0.64%) |
Oct 27, 2011 | 9.797 | 10.25 | 9.797 | 10.20 | 22,372,632 | +0.57(+5.91%) |
Oct 26, 2011 | 9.675 | 9.765 | 9.448 | 9.635 | 15,406,359 | +0.07(+0.68%) |
Oct 25, 2011 | 9.553 | 9.765 | 9.553 | 9.570 | 14,501,036 | -0.14(-1.42%) |
Oct 24, 2011 | 9.578 | 9.757 | 9.549 | 9.708 | 14,176,307 | +0.20(+2.05%) |
Oct 21, 2011 | 9.293 | 9.635 | 9.293 | 9.513 | 19,108,762 | +0.29(+3.18%) |
Oct 20, 2011 | 9.309 | 9.333 | 8.959 | 9.220 | 15,640,072 | -0.12(-1.31%) |
Oct 19, 2011 | 9.496 | 9.553 | 9.309 | 9.342 | 13,461,468 | -0.15(-1.54%) |
Oct 18, 2011 | 9.415 | 9.521 | 9.171 | 9.488 | 21,851,186 | +0.22(+2.37%) |
Oct 17, 2011 | 9.382 | 9.403 | 9.220 | 9.269 | 20,796,036 | -0.17(-1.81%) |
Oct 14, 2011 | 9.505 | 9.505 | 9.244 | 9.439 | 16,935,312 | +0.02(+0.17%) |
Oct 13, 2011 | 9.179 | 9.462 | 9.122 | 9.423 | 22,150,690 | +0.23(+2.48%) |
Oct 12, 2011 | 9.024 | 9.277 | 9.000 | 9.195 | 20,518,064 | +0.26(+2.91%) |
Oct 11, 2011 | 8.951 | 9.016 | 8.845 | 8.935 | 14,688,571 | -0.02(-0.27%) |
Oct 10, 2011 | 8.878 | 9.037 | 8.821 | 8.959 | 16,194,248 | +0.24(+2.80%) |
Oct 07, 2011 | 8.805 | 8.910 | 8.626 | 8.715 | 19,897,348 | -0.03(-0.37%) |
Oct 06, 2011 | 8.748 | 8.805 | 8.504 | 8.748 | 22,589,166 | +0.13(+1.56%) |
Oct 05, 2011 | 8.349 | 8.626 | 8.203 | 8.613 | 20,527,932 | +0.26(+3.07%) |
Oct 04, 2011 | 7.893 | 8.357 | 7.893 | 8.357 | 28,712,652 | +0.34(+4.26%) |
Oct 03, 2011 | 8.357 | 8.479 | 8.015 | 8.015 | 30,110,480 | -0.41(-4.88%) |
Sep 30, 2011 | 8.577 | 8.674 | 8.422 | 8.426 | 22,230,368 | -0.22(-2.50%) |
Sep 29, 2011 | 8.772 | 8.797 | 8.463 | 8.642 | 31,116,846 | +0.01(+0.14%) |
Sep 28, 2011 | 8.837 | 8.894 | 8.585 | 8.630 | 23,423,350 | -0.15(-1.71%) |
Sep 27, 2011 | 8.609 | 9.041 | 8.544 | 8.780 | 30,996,408 | +0.33(+3.95%) |
Sep 26, 2011 | 8.666 | 8.691 | 8.300 | 8.447 | 30,800,406 | -0.17(-1.98%) |
Sep 23, 2011 | 8.349 | 8.772 | 8.292 | 8.618 | 21,114,122 | +0.19(+2.22%) |
Sep 22, 2011 | 8.666 | 8.679 | 8.308 | 8.430 | 31,371,348 | -0.40(-4.52%) |
Sep 21, 2011 | 9.073 | 9.155 | 8.829 | 8.829 | 21,665,590 | -0.23(-2.52%) |
Sep 20, 2011 | 9.122 | 9.334 | 9.028 | 9.057 | 16,172,944 | -0.08(-0.89%) |
Sep 19, 2011 | 9.114 | 9.195 | 9.033 | 9.138 | 16,805,524 | -0.28(-2.94%) |
Sep 16, 2011 | 9.513 | 9.594 | 9.358 | 9.415 | 21,029,642 | -0.08(-0.86%) |
Sep 15, 2011 | 9.456 | 9.529 | 9.325 | 9.496 | 25,422,108 | +0.35(+3.78%) |
Sep 14, 2011 | 9.008 | 9.260 | 8.959 | 9.151 | 30,154,862 | +0.18(+2.04%) |
Sep 13, 2011 | 8.894 | 9.008 | 8.870 | 8.967 | 27,301,756 | +0.13(+1.47%) |
Sep 12, 2011 | 8.658 | 8.845 | 8.642 | 8.837 | 21,437,902 | +0.11(+1.26%) |
Sep 09, 2011 | 8.700 | 9.041 | 8.683 | 8.727 | 22,683,800 | -0.10(-1.15%) |
Sep 08, 2011 | 8.967 | 9.146 | 8.813 | 8.829 | 20,988,972 | -0.20(-2.16%) |
Sep 07, 2011 | 8.845 | 9.024 | 8.837 | 9.024 | 23,249,626 | +0.34(+3.94%) |
Sep 06, 2011 | 8.609 | 8.715 | 8.544 | 8.683 | 20,636,742 | -0.14(-1.57%) |
Sep 02, 2011 | 8.862 | 8.919 | 8.788 | 8.821 | 14,735,662 | -0.18(-1.99%) |
Sep 01, 2011 | 9.260 | 9.301 | 9.000 | 9.000 | 15,108,865 | -0.21(-2.30%) |
Aug 31, 2011 | 9.374 | 9.464 | 9.172 | 9.212 | 18,172,578 | -0.08(-0.88%) |
Aug 30, 2011 | 9.195 | 9.358 | 9.138 | 9.293 | 17,706,128 | +0.03(+0.31%) |
Aug 29, 2011 | 9.041 | 9.285 | 9.024 | 9.264 | 13,536,300 | +0.33(+3.69%) |
Aug 26, 2011 | 8.684 | 8.943 | 8.579 | 8.935 | 18,664,140 | +0.20(+2.31%) |
Aug 25, 2011 | 8.757 | 8.959 | 8.725 | 8.733 | 26,640,120 | -0.44(-4.84%) |
Aug 24, 2011 | 9.201 | 9.242 | 8.943 | 9.177 | 20,483,238 | -0.06(-0.70%) |
Aug 23, 2011 | 8.733 | 9.242 | 8.725 | 9.242 | 19,973,992 | +0.47(+5.34%) |
Aug 22, 2011 | 8.894 | 8.987 | 8.733 | 8.773 | 16,688,428 | +0.03(+0.37%) |
Aug 19, 2011 | 8.781 | 9.032 | 8.725 | 8.741 | 19,950,188 | -0.14(-1.55%) |
Aug 18, 2011 | 9.113 | 9.129 | 8.789 | 8.878 | 22,101,586 | -0.51(-5.42%) |
Aug 17, 2011 | 9.460 | 9.654 | 9.286 | 9.387 | 13,216,001 | -0.05(-0.51%) |
Aug 16, 2011 | 9.476 | 9.585 | 9.306 | 9.436 | 16,515,752 | -0.15(-1.60%) |
Aug 15, 2011 | 9.395 | 9.589 | 9.355 | 9.589 | 13,554,542 | +0.22(+2.33%) |
Aug 12, 2011 | 9.492 | 9.654 | 9.319 | 9.371 | 20,388,606 | -0.10(-1.02%) |
Aug 11, 2011 | 9.137 | 9.589 | 9.072 | 9.468 | 37,167,480 | +0.38(+4.18%) |
Aug 10, 2011 | 9.105 | 9.355 | 8.959 | 9.088 | 42,868,964 | -0.15(-1.66%) |
Aug 09, 2011 | 9.133 | 9.258 | 8.765 | 9.242 | 42,413,192 | +0.28(+3.16%) |
Aug 08, 2011 | 8.991 | 9.290 | 8.894 | 8.959 | 43,220,604 | -0.28(-3.06%) |
Aug 05, 2011 | 9.403 | 9.638 | 8.967 | 9.242 | 39,596,512 | -0.03(-0.35%) |
Aug 04, 2011 | 9.710 | 9.710 | 9.274 | 9.274 | 36,813,488 | -0.59(-5.98%) |
Aug 03, 2011 | 9.759 | 9.888 | 9.597 | 9.864 | 24,157,606 | +0.11(+1.08%) |
Aug 02, 2011 | 9.848 | 9.896 | 9.710 | 9.759 | 22,344,610 | -0.20(-2.03%) |
Aug 01, 2011 | 10.10 | 10.18 | 9.791 | 9.961 | 20,788,662 | +0.01(+0.08%) |
Jul 29, 2011 | 10.00 | 10.14 | 9.888 | 9.953 | 25,612,064 | -0.13(-1.28%) |
Jul 28, 2011 | 10.19 | 10.27 | 9.993 | 10.08 | 19,641,350 | -0.13(-1.27%) |
Jul 27, 2011 | 10.48 | 10.49 | 10.18 | 10.21 | 26,176,388 | -0.37(-3.51%) |
Jul 26, 2011 | 10.62 | 10.72 | 10.55 | 10.58 | 12,629,721 | +0.00(+0.00%) |
Jul 25, 2011 | 10.50 | 10.66 | 10.44 | 10.58 | 14,906,787 | -0.04(-0.38%) |
Jul 22, 2011 | 10.47 | 10.67 | 10.41 | 10.62 | 21,618,610 | +0.18(+1.74%) |
Jul 21, 2011 | 10.21 | 10.49 | 10.16 | 10.44 | 17,662,336 | +0.19(+1.85%) |
Jul 20, 2011 | 10.26 | 10.33 | 10.15 | 10.25 | 16,679,377 | +0.02(+0.24%) |
Jul 19, 2011 | 10.01 | 10.28 | 10.01 | 10.23 | 16,144,417 | +0.29(+2.93%) |
Jul 18, 2011 | 9.985 | 10.12 | 9.880 | 9.937 | 24,831,998 | -0.12(-1.20%) |
Jul 15, 2011 | 9.904 | 10.09 | 9.840 | 10.06 | 24,785,126 | +0.15(+1.47%) |
Jul 14, 2011 | 10.06 | 10.21 | 9.888 | 9.912 | 28,502,216 | -0.14(-1.37%) |
Jul 13, 2011 | 10.28 | 10.28 | 10.03 | 10.05 | 26,580,146 | -0.16(-1.58%) |
Jul 12, 2011 | 10.41 | 10.41 | 10.11 | 10.21 | 34,976,440 | -0.27(-2.62%) |
Jul 11, 2011 | 10.52 | 10.87 | 10.44 | 10.49 | 24,206,742 | -0.10(-0.92%) |
Jul 08, 2011 | 10.68 | 10.75 | 10.50 | 10.58 | 18,194,282 | -0.27(-2.49%) |
Jul 07, 2011 | 10.62 | 10.92 | 10.60 | 10.85 | 19,958,768 | +0.32(+3.03%) |
Jul 06, 2011 | 10.54 | 10.57 | 10.36 | 10.53 | 16,941,134 | -0.04(-0.38%) |
Jul 05, 2011 | 10.74 | 10.74 | 10.50 | 10.57 | 15,860,484 | -0.16(-1.51%) |
Jul 01, 2011 | 10.51 | 10.75 | 10.41 | 10.74 | 14,453,152 | +0.23(+2.15%) |
Jun 30, 2011 | 10.28 | 10.57 | 10.27 | 10.51 | 22,717,508 | +0.27(+2.68%) |
Jun 29, 2011 | 10.28 | 10.34 | 10.17 | 10.24 | 17,166,888 | -0.03(-0.31%) |
Jun 28, 2011 | 10.25 | 10.28 | 10.11 | 10.27 | 15,225,376 | +0.04(+0.40%) |
Jun 27, 2011 | 10.03 | 10.30 | 9.953 | 10.23 | 22,084,506 | +0.21(+2.10%) |
Jun 24, 2011 | 10.27 | 10.31 | 10.01 | 10.02 | 42,322,136 | -0.29(-2.82%) |
Jun 23, 2011 | 10.05 | 10.33 | 9.961 | 10.31 | 21,045,028 | +0.15(+1.43%) |
Jun 22, 2011 | 10.18 | 10.30 | 10.16 | 10.16 | 12,250,661 | -0.08(-0.79%) |
Jun 21, 2011 | 10.07 | 10.31 | 10.02 | 10.24 | 15,368,344 | +0.21(+2.13%) |
Jun 20, 2011 | 10.03 | 10.15 | 9.977 | 10.03 | 19,225,498 | +0.00(+0.04%) |
Jun 17, 2011 | 10.18 | 10.20 | 9.904 | 10.03 | 19,222,328 | -0.04(-0.44%) |
Jun 16, 2011 | 10.15 | 10.20 | 9.985 | 10.07 | 18,763,244 | -0.08(-0.84%) |
Jun 15, 2011 | 10.16 | 10.32 | 10.10 | 10.15 | 20,757,230 | -0.11(-1.02%) |
Jun 14, 2011 | 10.15 | 10.36 | 10.15 | 10.26 | 21,826,952 | +0.18(+1.76%) |
Jun 13, 2011 | 10.24 | 10.25 | 10.02 | 10.08 | 13,993,709 | -0.08(-0.80%) |
Jun 10, 2011 | 10.30 | 10.32 | 10.04 | 10.16 | 20,111,176 | -0.16(-1.57%) |
Jun 09, 2011 | 10.34 | 10.50 | 10.29 | 10.32 | 22,134,302 | +0.04(+0.39%) |
Jun 08, 2011 | 10.47 | 10.49 | 10.25 | 10.28 | 19,036,806 | -0.24(-2.30%) |
Jun 07, 2011 | 10.50 | 10.70 | 10.49 | 10.53 | 23,705,730 | +0.11(+1.09%) |
Jun 06, 2011 | 10.51 | 10.54 | 10.39 | 10.41 | 14,276,870 | -0.06(-0.54%) |
Jun 03, 2011 | 10.53 | 10.62 | 10.45 | 10.47 | 18,343,602 | -0.54(-4.92%) |
May 24, 2011 | 11.11 | 11.18 | 10.96 | 11.01 | 31,120,016 | -0.06(-0.58%) |
May 23, 2011 | 11.18 | 11.19 | 11.02 | 11.08 | 26,259,224 | -0.24(-2.13%) |
May 20, 2011 | 11.47 | 11.53 | 11.28 | 11.32 | 21,402,860 | -0.19(-1.67%) |
May 19, 2011 | 11.40 | 11.65 | 11.32 | 11.51 | 23,907,924 | -0.14(-1.17%) |
May 18, 2011 | 11.48 | 11.69 | 11.47 | 11.65 | 21,443,136 | +0.15(+1.33%) |
May 17, 2011 | 11.66 | 11.67 | 11.45 | 11.49 | 29,120,862 | -0.17(-1.45%) |
May 16, 2011 | 11.89 | 11.89 | 11.65 | 11.66 | 21,475,808 | -0.22(-1.89%) |
May 13, 2011 | 12.08 | 12.12 | 11.87 | 11.89 | 18,874,176 | -0.23(-1.92%) |
May 12, 2011 | 11.97 | 12.17 | 11.96 | 12.12 | 21,923,026 | +0.14(+1.14%) |
May 11, 2011 | 12.10 | 12.10 | 11.91 | 11.98 | 20,594,806 | -0.11(-0.93%) |
May 10, 2011 | 12.16 | 12.18 | 12.03 | 12.10 | 20,207,810 | +0.02(+0.13%) |
May 09, 2011 | 12.21 | 12.23 | 12.06 | 12.08 | 18,207,460 | -0.15(-1.25%) |
May 06, 2011 | 12.23 | 12.40 | 12.17 | 12.23 | 20,992,092 | +0.22(+1.80%) |
May 05, 2011 | 12.09 | 12.27 | 11.90 | 12.02 | 31,499,586 | -0.10(-0.86%) |
May 04, 2011 | 12.75 | 12.77 | 11.94 | 12.12 | 43,947,092 | -0.12(-0.98%) |
May 03, 2011 | 12.15 | 12.26 | 12.07 | 12.24 | 20,959,600 | +0.07(+0.59%) |
May 02, 2011 | 12.18 | 12.44 | 12.13 | 12.17 | 29,224,908 | -0.43(-3.44%) |
Apr 29, 2011 | 12.60 | 12.66 | 12.42 | 12.60 | 36,339,808 | +0.00(+0.00%) |
Apr 28, 2011 | 12.76 | 12.81 | 12.45 | 12.60 | 27,024,248 | -0.18(-1.44%) |
Apr 27, 2011 | 12.54 | 12.83 | 12.53 | 12.79 | 20,863,720 | +0.25(+1.99%) |
Apr 26, 2011 | 12.32 | 12.54 | 12.29 | 12.54 | 20,665,738 | +0.25(+2.03%) |
Apr 25, 2011 | 12.25 | 12.30 | 12.15 | 12.29 | 14,080,260 | +0.04(+0.33%) |
Apr 21, 2011 | 12.20 | 12.26 | 12.06 | 12.25 | 15,965,342 | -0.02(-0.20%) |
Apr 20, 2011 | 12.17 | 12.40 | 12.15 | 12.27 | 23,328,366 | +0.54(+4.62%) |
Apr 19, 2011 | 11.62 | 11.86 | 11.62 | 11.73 | 17,612,696 | +0.10(+0.86%) |
Apr 18, 2011 | 11.69 | 11.73 | 11.57 | 11.63 | 24,542,436 | -0.19(-1.63%) |
Apr 15, 2011 | 11.93 | 11.97 | 11.74 | 11.82 | 23,699,666 | -0.05(-0.41%) |
Apr 14, 2011 | 11.83 | 11.93 | 11.77 | 11.87 | 24,443,246 | -0.08(-0.67%) |
Apr 13, 2011 | 12.11 | 12.16 | 11.90 | 11.95 | 20,195,144 | -0.12(-1.00%) |
Apr 12, 2011 | 12.21 | 12.24 | 11.96 | 12.07 | 21,245,742 | -0.24(-1.96%) |
Apr 11, 2011 | 12.31 | 12.37 | 12.18 | 12.31 | 15,450,136 | +0.02(+0.13%) |
Apr 08, 2011 | 12.50 | 12.56 | 12.26 | 12.30 | 13,188,021 | -0.15(-1.23%) |
Apr 07, 2011 | 12.59 | 12.60 | 12.24 | 12.45 | 22,684,004 | -0.20(-1.59%) |
Apr 06, 2011 | 12.54 | 12.73 | 12.48 | 12.65 | 16,624,150 | +0.18(+1.42%) |
Apr 05, 2011 | 12.37 | 12.55 | 12.35 | 12.47 | 17,164,564 | +0.10(+0.84%) |
Apr 04, 2011 | 12.47 | 12.51 | 12.26 | 12.37 | 26,159,568 | -0.10(-0.84%) |
Apr 01, 2011 | 12.70 | 12.73 | 12.42 | 12.47 | 15,861,946 | -0.07(-0.58%) |
Mar 31, 2011 | 12.64 | 12.74 | 12.52 | 12.55 | 14,254,725 | -0.09(-0.70%) |
Mar 30, 2011 | 12.66 | 12.76 | 12.50 | 12.63 | 14,182,415 | +0.02(+0.19%) |
Mar 29, 2011 | 12.38 | 12.71 | 12.34 | 12.61 | 20,938,338 | +0.18(+1.49%) |
Mar 28, 2011 | 12.40 | 12.49 | 12.35 | 12.42 | 14,777,578 | +0.03(+0.26%) |
Mar 25, 2011 | 12.39 | 12.52 | 12.33 | 12.39 | 17,353,202 | -0.01(-0.06%) |
Mar 24, 2011 | 12.30 | 12.42 | 12.15 | 12.40 | 18,687,734 | +0.22(+1.85%) |
Mar 23, 2011 | 12.09 | 12.22 | 11.89 | 12.18 | 21,315,066 | +0.04(+0.33%) |
Mar 22, 2011 | 12.18 | 12.27 | 12.09 | 12.14 | 13,289,319 | -0.08(-0.66%) |
Mar 21, 2011 | 12.25 | 12.34 | 12.09 | 12.22 | 16,252,760 | +0.30(+2.49%) |
Mar 18, 2011 | 12.10 | 12.13 | 11.87 | 11.92 | 24,363,886 | +0.01(+0.07%) |
Mar 17, 2011 | 11.79 | 12.02 | 11.78 | 11.91 | 19,610,150 | +0.30(+2.59%) |
Mar 16, 2011 | 11.87 | 12.00 | 11.53 | 11.61 | 28,969,462 | -0.34(-2.86%) |
Mar 15, 2011 | 11.63 | 12.02 | 11.44 | 11.95 | 26,423,676 | -0.06(-0.54%) |
Mar 14, 2011 | 11.99 | 12.12 | 11.89 | 12.02 | 19,842,440 | -0.03(-0.27%) |
Mar 11, 2011 | 11.95 | 12.24 | 11.86 | 12.05 | 20,373,292 | +0.03(+0.27%) |
Mar 10, 2011 | 12.11 | 12.23 | 11.99 | 12.02 | 28,673,872 | -0.27(-2.22%) |
Mar 09, 2011 | 12.63 | 12.66 | 12.18 | 12.29 | 40,060,888 | -0.39(-3.10%) |
Mar 08, 2011 | 12.83 | 12.85 | 12.59 | 12.68 | 35,128,084 | -0.14(-1.06%) |
Mar 07, 2011 | 13.47 | 13.47 | 12.64 | 12.82 | 30,931,632 | -0.62(-4.60%) |
Mar 04, 2011 | 13.52 | 13.55 | 13.32 | 13.44 | 17,686,382 | -0.10(-0.71%) |
Mar 03, 2011 | 13.24 | 13.60 | 13.24 | 13.53 | 21,877,570 | +0.35(+2.62%) |
Mar 02, 2011 | 12.95 | 13.22 | 12.95 | 13.19 | 23,816,432 | +0.18(+1.36%) |