Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.77 | 12.08 | 11.74 | 12.08 | 120,992,032 | +0.40(+3.45%) |
Nov 29, 2011 | 11.47 | 11.72 | 11.47 | 11.67 | 65,980,780 | +0.19(+1.62%) |
Nov 28, 2011 | 11.32 | 11.49 | 11.29 | 11.49 | 68,354,440 | +0.39(+3.47%) |
Nov 25, 2011 | 11.06 | 11.22 | 10.92 | 11.10 | 34,892,840 | +0.00(+0.00%) |
Nov 23, 2011 | 11.30 | 11.31 | 11.10 | 11.10 | 61,531,916 | -0.27(-2.38%) |
Nov 22, 2011 | 11.40 | 11.50 | 11.32 | 11.37 | 81,886,440 | -0.04(-0.32%) |
Nov 21, 2011 | 11.55 | 11.66 | 11.39 | 11.41 | 90,088,336 | -0.34(-2.92%) |
Nov 18, 2011 | 11.73 | 11.81 | 11.68 | 11.75 | 64,449,620 | +0.04(+0.31%) |
Nov 17, 2011 | 11.78 | 11.83 | 11.59 | 11.71 | 69,542,936 | -0.06(-0.51%) |
Nov 16, 2011 | 11.82 | 12.00 | 11.75 | 11.78 | 58,823,872 | -0.18(-1.51%) |
Nov 15, 2011 | 11.90 | 12.03 | 11.87 | 11.96 | 52,868,944 | +0.05(+0.40%) |
Nov 14, 2011 | 11.81 | 11.98 | 11.78 | 11.91 | 83,846,240 | -0.12(-1.00%) |
Nov 11, 2011 | 11.99 | 12.12 | 11.98 | 12.03 | 62,728,316 | +0.11(+0.96%) |
Nov 10, 2011 | 11.71 | 12.02 | 11.71 | 11.91 | 73,287,200 | +0.28(+2.38%) |
Nov 09, 2011 | 11.78 | 11.89 | 11.59 | 11.64 | 76,092,024 | -0.45(-3.68%) |
Nov 08, 2011 | 12.03 | 12.09 | 11.90 | 12.08 | 66,653,552 | +0.13(+1.06%) |
Nov 07, 2011 | 11.67 | 11.99 | 11.65 | 11.96 | 242,289,040 | +0.24(+2.09%) |
Nov 04, 2011 | 11.77 | 11.84 | 11.63 | 11.71 | 85,407,792 | -0.13(-1.11%) |
Nov 03, 2011 | 11.73 | 11.88 | 11.66 | 11.84 | 114,558,976 | +0.21(+1.79%) |
Nov 02, 2011 | 11.69 | 11.73 | 11.56 | 11.63 | 63,718,224 | +0.12(+1.03%) |
Nov 01, 2011 | 11.41 | 11.77 | 11.30 | 11.51 | 124,899,456 | +0.04(+0.36%) |
Oct 31, 2011 | 11.66 | 11.77 | 11.47 | 11.47 | 67,965,248 | -0.33(-2.83%) |
Oct 28, 2011 | 11.84 | 11.87 | 11.66 | 11.81 | 61,143,324 | -0.01(-0.10%) |
Oct 27, 2011 | 11.69 | 11.88 | 11.63 | 11.82 | 85,883,712 | +0.33(+2.90%) |
Oct 26, 2011 | 11.34 | 11.51 | 11.25 | 11.48 | 61,648,780 | +0.24(+2.17%) |
Oct 25, 2011 | 11.46 | 11.51 | 11.21 | 11.24 | 73,003,200 | -0.29(-2.53%) |
Oct 24, 2011 | 11.29 | 11.56 | 11.28 | 11.53 | 60,246,704 | +0.18(+1.57%) |
Oct 21, 2011 | 11.26 | 11.44 | 11.26 | 11.35 | 78,426,592 | +0.20(+1.76%) |
Oct 20, 2011 | 11.19 | 11.29 | 11.03 | 11.16 | 70,527,488 | -0.05(-0.43%) |
Oct 19, 2011 | 11.30 | 11.35 | 11.15 | 11.21 | 51,662,568 | -0.10(-0.84%) |
Oct 18, 2011 | 11.09 | 11.40 | 11.05 | 11.30 | 60,439,196 | +0.17(+1.50%) |
Oct 17, 2011 | 11.28 | 11.41 | 11.10 | 11.13 | 51,129,684 | -0.21(-1.84%) |
Oct 14, 2011 | 11.32 | 11.35 | 11.23 | 11.34 | 53,105,040 | +0.17(+1.49%) |
Oct 13, 2011 | 11.15 | 11.23 | 11.07 | 11.18 | 51,311,380 | -0.04(-0.32%) |
Oct 12, 2011 | 11.25 | 11.37 | 11.20 | 11.21 | 64,684,296 | -0.02(-0.16%) |
Oct 11, 2011 | 11.20 | 11.26 | 11.10 | 11.23 | 59,464,300 | -0.04(-0.37%) |
Oct 10, 2011 | 11.16 | 11.27 | 11.15 | 11.27 | 52,986,780 | +0.29(+2.60%) |
Oct 07, 2011 | 10.94 | 11.15 | 10.90 | 10.98 | 82,807,248 | +0.13(+1.15%) |
Oct 06, 2011 | 10.77 | 10.87 | 10.77 | 10.86 | 85,079,992 | +0.15(+1.39%) |
Oct 05, 2011 | 10.45 | 10.73 | 10.36 | 10.71 | 125,029,720 | +0.23(+2.22%) |
Oct 04, 2011 | 10.25 | 10.48 | 10.16 | 10.48 | 99,532,504 | +0.15(+1.50%) |
Oct 03, 2011 | 10.55 | 10.65 | 10.31 | 10.32 | 113,754,096 | -0.21(-1.98%) |
Sep 30, 2011 | 10.58 | 10.75 | 10.52 | 10.53 | 76,059,592 | -0.18(-1.67%) |
Sep 29, 2011 | 10.60 | 10.79 | 10.53 | 10.71 | 94,680,712 | +0.25(+2.39%) |
Sep 28, 2011 | 10.58 | 10.70 | 10.45 | 10.46 | 55,295,840 | -0.11(-1.07%) |
Sep 27, 2011 | 10.73 | 10.78 | 10.52 | 10.57 | 74,682,816 | -0.01(-0.11%) |
Sep 26, 2011 | 10.37 | 10.60 | 10.31 | 10.59 | 65,208,632 | +0.19(+1.83%) |
Sep 23, 2011 | 10.37 | 10.54 | 10.34 | 10.39 | 83,847,016 | -0.02(-0.23%) |
Sep 22, 2011 | 10.47 | 10.55 | 10.31 | 10.42 | 104,532,696 | -0.21(-1.96%) |
Sep 21, 2011 | 10.78 | 10.88 | 10.61 | 10.63 | 90,093,992 | -0.24(-2.19%) |
Sep 20, 2011 | 10.82 | 10.94 | 10.70 | 10.87 | 87,436,608 | +0.11(+1.00%) |
Sep 19, 2011 | 10.71 | 10.80 | 10.62 | 10.76 | 77,788,168 | -0.05(-0.50%) |
Sep 16, 2011 | 11.08 | 11.10 | 10.81 | 10.81 | 128,751,832 | -0.20(-1.84%) |
Sep 15, 2011 | 11.01 | 11.03 | 10.87 | 11.01 | 74,449,656 | +0.05(+0.43%) |
Sep 14, 2011 | 10.82 | 11.09 | 10.73 | 10.97 | 80,915,776 | +0.05(+0.44%) |
Sep 13, 2011 | 10.89 | 10.96 | 10.79 | 10.92 | 53,756,368 | +0.05(+0.47%) |
Sep 12, 2011 | 10.65 | 10.89 | 10.64 | 10.87 | 88,239,192 | -0.02(-0.19%) |
Sep 09, 2011 | 11.07 | 11.09 | 10.80 | 10.89 | 95,464,160 | -0.32(-2.87%) |
Sep 08, 2011 | 11.25 | 11.40 | 11.16 | 11.21 | 62,761,764 | -0.11(-1.00%) |
Sep 07, 2011 | 11.31 | 11.34 | 11.21 | 11.32 | 81,002,656 | +0.21(+1.93%) |
Sep 06, 2011 | 10.86 | 11.15 | 10.78 | 11.11 | 81,805,040 | +0.11(+1.03%) |
Sep 02, 2011 | 11.09 | 11.28 | 10.98 | 11.00 | 58,850,992 | -0.27(-2.38%) |
Sep 01, 2011 | 11.26 | 11.40 | 11.23 | 11.26 | 66,668,284 | -0.04(-0.37%) |
Aug 31, 2011 | 11.31 | 11.40 | 11.18 | 11.31 | 74,416,872 | +0.06(+0.53%) |
Aug 30, 2011 | 11.19 | 11.31 | 11.04 | 11.25 | 74,084,200 | +0.00(+0.00%) |
Aug 29, 2011 | 11.18 | 11.29 | 11.09 | 11.25 | 78,649,912 | +0.40(+3.68%) |
Aug 26, 2011 | 10.62 | 10.91 | 10.43 | 10.85 | 77,376,216 | +0.15(+1.39%) |
Aug 25, 2011 | 10.84 | 10.90 | 10.64 | 10.70 | 86,265,664 | -0.26(-2.34%) |
Aug 24, 2011 | 10.87 | 10.97 | 10.79 | 10.95 | 69,962,656 | +0.09(+0.82%) |
Aug 23, 2011 | 10.65 | 10.90 | 10.53 | 10.87 | 88,091,896 | +0.33(+3.17%) |
Aug 22, 2011 | 10.71 | 10.82 | 10.50 | 10.53 | 68,671,680 | +0.01(+0.06%) |
Aug 19, 2011 | 10.42 | 10.70 | 10.42 | 10.53 | 94,671,688 | -0.02(-0.23%) |
Aug 18, 2011 | 10.79 | 10.83 | 10.45 | 10.55 | 124,049,960 | -0.46(-4.22%) |
Aug 17, 2011 | 10.97 | 11.08 | 10.93 | 11.01 | 74,192,440 | +0.11(+0.98%) |
Aug 16, 2011 | 10.87 | 10.98 | 10.76 | 10.91 | 71,806,280 | -0.02(-0.16%) |
Aug 15, 2011 | 10.83 | 10.95 | 10.72 | 10.93 | 85,647,888 | +0.29(+2.69%) |
Aug 12, 2011 | 10.67 | 10.78 | 10.58 | 10.64 | 96,380,256 | +0.03(+0.28%) |
Aug 11, 2011 | 10.25 | 10.73 | 10.16 | 10.61 | 139,076,416 | +0.45(+4.46%) |
Aug 10, 2011 | 10.52 | 10.72 | 10.13 | 10.16 | 170,761,568 | -0.33(-3.12%) |
Aug 09, 2011 | 10.19 | 10.50 | 9.906 | 10.48 | 195,523,088 | +0.56(+5.64%) |
Aug 08, 2011 | 10.19 | 10.51 | 9.924 | 9.924 | 203,195,088 | -0.49(-4.75%) |
Aug 05, 2011 | 10.42 | 10.56 | 10.14 | 10.42 | 145,127,760 | +0.08(+0.75%) |
Aug 04, 2011 | 10.59 | 10.70 | 10.33 | 10.34 | 128,035,896 | -0.40(-3.72%) |
Aug 03, 2011 | 10.73 | 10.82 | 10.57 | 10.74 | 109,213,200 | +0.05(+0.50%) |
Aug 02, 2011 | 11.16 | 11.18 | 10.69 | 10.69 | 176,217,632 | -0.51(-4.58%) |
Aug 01, 2011 | 11.45 | 11.46 | 11.05 | 11.20 | 93,150,416 | -0.14(-1.24%) |
Jul 29, 2011 | 11.32 | 11.48 | 11.22 | 11.34 | 117,937,712 | -0.07(-0.57%) |
Jul 28, 2011 | 11.34 | 11.56 | 11.34 | 11.41 | 99,877,704 | +0.04(+0.31%) |
Jul 27, 2011 | 11.51 | 11.56 | 11.35 | 11.37 | 68,485,456 | -0.19(-1.68%) |
Jul 26, 2011 | 11.69 | 11.72 | 11.53 | 11.56 | 65,728,460 | -0.11(-0.91%) |
Jul 25, 2011 | 11.71 | 11.78 | 11.67 | 11.67 | 53,395,108 | -0.15(-1.30%) |
Jul 22, 2011 | 11.82 | 11.85 | 11.80 | 11.82 | 43,836,904 | -0.02(-0.15%) |
Jul 21, 2011 | 11.79 | 11.90 | 11.77 | 11.84 | 75,486,072 | +0.12(+1.00%) |
Jul 20, 2011 | 11.74 | 11.78 | 11.65 | 11.72 | 60,048,428 | -0.02(-0.20%) |
Jul 19, 2011 | 11.58 | 11.80 | 11.56 | 11.75 | 58,816,632 | +0.18(+1.53%) |
Jul 18, 2011 | 11.53 | 11.59 | 11.49 | 11.57 | 59,025,884 | -0.06(-0.56%) |
Jul 15, 2011 | 11.68 | 11.75 | 11.58 | 11.64 | 80,989,296 | -0.09(-0.80%) |
Jul 14, 2011 | 11.77 | 11.79 | 11.66 | 11.73 | 59,805,444 | -0.05(-0.40%) |
Jul 13, 2011 | 11.84 | 11.90 | 11.72 | 11.78 | 71,521,656 | -0.01(-0.05%) |
Jul 12, 2011 | 11.79 | 11.90 | 11.76 | 11.78 | 72,392,776 | -0.02(-0.20%) |
Jul 11, 2011 | 11.78 | 11.89 | 11.74 | 11.81 | 79,766,312 | -0.07(-0.60%) |
Jul 08, 2011 | 11.86 | 11.95 | 11.85 | 11.88 | 71,058,488 | -0.04(-0.35%) |
Jul 07, 2011 | 12.16 | 12.22 | 11.88 | 11.92 | 157,605,216 | -0.32(-2.65%) |
Jul 06, 2011 | 12.24 | 12.34 | 12.22 | 12.24 | 47,869,780 | +0.00(+0.00%) |
Jul 05, 2011 | 12.18 | 12.25 | 12.17 | 12.24 | 53,099,300 | +0.02(+0.14%) |
Jul 01, 2011 | 12.08 | 12.23 | 12.07 | 12.22 | 52,201,984 | +0.09(+0.73%) |
Jun 30, 2011 | 12.18 | 12.23 | 12.11 | 12.14 | 78,673,112 | -0.04(-0.34%) |
Jun 29, 2011 | 12.16 | 12.21 | 12.06 | 12.18 | 79,218,016 | +0.07(+0.58%) |
Jun 28, 2011 | 11.88 | 12.14 | 11.85 | 12.11 | 69,635,376 | +0.22(+1.88%) |
Jun 27, 2011 | 11.84 | 11.94 | 11.81 | 11.88 | 58,255,160 | +0.05(+0.45%) |
Jun 24, 2011 | 12.11 | 12.14 | 11.83 | 11.83 | 107,358,376 | -0.34(-2.76%) |
Jun 23, 2011 | 12.32 | 12.35 | 12.07 | 12.17 | 142,113,184 | +0.22(+1.82%) |
Jun 22, 2011 | 11.99 | 12.07 | 11.91 | 11.95 | 51,518,044 | -0.09(-0.73%) |
Jun 21, 2011 | 11.98 | 12.08 | 11.92 | 12.04 | 79,838,632 | +0.09(+0.79%) |
Jun 20, 2011 | 11.94 | 11.95 | 11.88 | 11.94 | 58,915,232 | +0.01(+0.05%) |
Jun 17, 2011 | 12.00 | 12.04 | 11.81 | 11.94 | 105,057,904 | +0.01(+0.10%) |
Jun 16, 2011 | 11.88 | 11.95 | 11.84 | 11.92 | 70,199,880 | +0.03(+0.25%) |
Jun 15, 2011 | 12.02 | 12.02 | 11.80 | 11.89 | 72,100,416 | -0.23(-1.89%) |
Jun 14, 2011 | 12.11 | 12.21 | 12.09 | 12.12 | 66,559,916 | +0.07(+0.59%) |
Jun 13, 2011 | 11.83 | 12.15 | 11.83 | 12.05 | 75,424,496 | +0.21(+1.74%) |
Jun 10, 2011 | 12.15 | 12.17 | 11.81 | 11.85 | 97,520,056 | -0.38(-3.08%) |
Jun 09, 2011 | 12.15 | 12.31 | 12.15 | 12.22 | 58,431,116 | +0.04(+0.34%) |
Jun 08, 2011 | 12.30 | 12.30 | 12.12 | 12.18 | 71,350,440 | -0.04(-0.29%) |
Jun 07, 2011 | 12.32 | 12.35 | 12.22 | 12.22 | 58,859,548 | +0.00(+0.00%) |
Jun 06, 2011 | 12.27 | 12.35 | 12.19 | 12.22 | 46,905,220 | -0.06(-0.48%) |
Jun 03, 2011 | 12.17 | 12.41 | 12.17 | 12.28 | 61,005,480 | +0.19(+1.56%) |
May 24, 2011 | 12.08 | 12.19 | 12.05 | 12.09 | 72,942,088 | -0.04(-0.34%) |
May 23, 2011 | 12.07 | 12.16 | 12.02 | 12.13 | 66,252,036 | -0.06(-0.48%) |
May 20, 2011 | 12.35 | 12.40 | 12.18 | 12.19 | 90,952,440 | -0.20(-1.62%) |
May 19, 2011 | 12.51 | 12.54 | 12.32 | 12.39 | 85,865,664 | -0.09(-0.71%) |
May 18, 2011 | 12.44 | 12.48 | 12.38 | 12.48 | 76,498,304 | +0.02(+0.19%) |
May 17, 2011 | 12.42 | 12.50 | 12.36 | 12.45 | 98,814,248 | +0.09(+0.76%) |
May 16, 2011 | 12.28 | 12.45 | 12.24 | 12.36 | 77,851,912 | +0.04(+0.29%) |
May 13, 2011 | 12.34 | 12.37 | 12.24 | 12.32 | 62,406,464 | +0.02(+0.14%) |
May 12, 2011 | 12.18 | 12.36 | 12.12 | 12.31 | 61,105,172 | +0.16(+1.36%) |
May 11, 2011 | 12.24 | 12.28 | 12.09 | 12.14 | 73,297,392 | -0.03(-0.24%) |
May 10, 2011 | 12.07 | 12.23 | 12.05 | 12.17 | 57,302,512 | +0.15(+1.26%) |
May 09, 2011 | 11.98 | 12.10 | 11.93 | 12.02 | 53,248,656 | +0.03(+0.24%) |
May 06, 2011 | 11.96 | 12.04 | 11.90 | 11.99 | 58,213,160 | +0.09(+0.79%) |
May 05, 2011 | 12.03 | 12.06 | 11.83 | 11.90 | 72,633,632 | -0.15(-1.21%) |
May 04, 2011 | 11.92 | 12.06 | 11.87 | 12.04 | 87,002,352 | +0.12(+0.98%) |
May 03, 2011 | 12.24 | 12.25 | 11.71 | 11.93 | 186,553,696 | -0.34(-2.76%) |
May 02, 2011 | 12.26 | 12.28 | 12.24 | 12.26 | 65,485,344 | +0.03(+0.24%) |
Apr 29, 2011 | 12.17 | 12.29 | 12.11 | 12.24 | 74,576,840 | +0.08(+0.67%) |
Apr 28, 2011 | 12.05 | 12.17 | 12.04 | 12.15 | 59,130,404 | +0.12(+0.97%) |
Apr 27, 2011 | 11.82 | 12.11 | 11.79 | 12.04 | 78,884,528 | +0.26(+2.18%) |
Apr 26, 2011 | 11.76 | 11.86 | 11.67 | 11.78 | 63,488,620 | +0.03(+0.25%) |
Apr 25, 2011 | 11.64 | 11.77 | 11.61 | 11.75 | 77,691,096 | +0.20(+1.77%) |
Apr 21, 2011 | 11.94 | 11.99 | 11.14 | 11.55 | 238,240,944 | -0.35(-2.94%) |
Apr 20, 2011 | 12.07 | 12.18 | 11.89 | 11.90 | 111,113,000 | -0.08(-0.68%) |
Apr 19, 2011 | 11.85 | 12.01 | 11.81 | 11.98 | 56,615,808 | +0.08(+0.64%) |
Apr 18, 2011 | 11.86 | 11.94 | 11.79 | 11.90 | 79,693,824 | -0.08(-0.63%) |
Apr 15, 2011 | 11.99 | 12.04 | 11.87 | 11.98 | 84,800,024 | +0.02(+0.19%) |
Apr 14, 2011 | 11.93 | 12.03 | 11.90 | 11.96 | 83,437,032 | +0.02(+0.15%) |
Apr 13, 2011 | 11.98 | 12.00 | 11.86 | 11.94 | 51,200,108 | +0.00(+0.00%) |
Apr 12, 2011 | 12.01 | 12.11 | 11.92 | 11.94 | 75,592,096 | -0.12(-1.02%) |
Apr 11, 2011 | 11.99 | 12.10 | 11.95 | 12.06 | 64,255,144 | +0.12(+1.03%) |
Apr 08, 2011 | 11.87 | 11.99 | 11.85 | 11.94 | 60,459,408 | +0.08(+0.64%) |
Apr 07, 2011 | 11.83 | 11.87 | 11.76 | 11.86 | 75,603,024 | +0.02(+0.20%) |
Apr 06, 2011 | 11.96 | 11.98 | 11.83 | 11.84 | 77,406,616 | -0.09(-0.78%) |
Apr 05, 2011 | 11.96 | 12.00 | 11.89 | 11.93 | 55,152,520 | -0.05(-0.44%) |
Apr 04, 2011 | 11.99 | 12.03 | 11.93 | 11.98 | 72,702,408 | +0.09(+0.78%) |
Apr 01, 2011 | 11.87 | 11.93 | 11.82 | 11.89 | 48,102,804 | +0.04(+0.35%) |
Mar 31, 2011 | 11.83 | 11.97 | 11.80 | 11.85 | 70,391,552 | -0.02(-0.14%) |
Mar 30, 2011 | 11.87 | 11.87 | 11.87 | 11.87 | 66,078,620 | -0.02(-0.21%) |
Mar 29, 2011 | 11.73 | 11.90 | 11.73 | 11.89 | 57,986,656 | +0.06(+0.54%) |
Mar 28, 2011 | 11.91 | 11.94 | 11.79 | 11.83 | 48,940,084 | -0.05(-0.39%) |
Mar 25, 2011 | 11.87 | 11.96 | 11.84 | 11.87 | 65,876,152 | +0.03(+0.25%) |
Mar 24, 2011 | 11.67 | 11.88 | 11.56 | 11.84 | 84,833,344 | +0.22(+1.91%) |
Mar 23, 2011 | 11.60 | 11.66 | 11.52 | 11.62 | 59,076,156 | -0.01(-0.10%) |
Mar 22, 2011 | 11.64 | 11.72 | 11.56 | 11.63 | 78,746,912 | -0.02(-0.18%) |
Mar 21, 2011 | 11.67 | 11.73 | 11.63 | 11.65 | 81,641,608 | -0.12(-1.02%) |
Mar 18, 2011 | 11.79 | 11.84 | 11.65 | 11.77 | 136,896,992 | +0.18(+1.51%) |
Mar 17, 2011 | 11.40 | 11.63 | 11.37 | 11.60 | 101,146,664 | +0.34(+3.01%) |
Mar 16, 2011 | 11.46 | 11.49 | 11.17 | 11.26 | 120,079,624 | -0.27(-2.33%) |
Mar 15, 2011 | 11.50 | 11.59 | 11.46 | 11.53 | 136,183,104 | -0.03(-0.25%) |
Mar 14, 2011 | 11.35 | 11.82 | 11.35 | 11.56 | 290,521,472 | +0.20(+1.75%) |
Mar 11, 2011 | 11.28 | 11.41 | 11.26 | 11.36 | 68,771,576 | +0.07(+0.62%) |
Mar 10, 2011 | 11.41 | 11.42 | 11.28 | 11.29 | 73,420,800 | -0.18(-1.58%) |
Mar 09, 2011 | 11.44 | 11.49 | 11.38 | 11.47 | 50,006,768 | -0.01(-0.10%) |
Mar 08, 2011 | 11.45 | 11.52 | 11.37 | 11.48 | 64,623,148 | +0.04(+0.36%) |
Mar 07, 2011 | 11.46 | 11.47 | 11.29 | 11.44 | 78,499,072 | -0.03(-0.25%) |
Mar 04, 2011 | 11.51 | 11.61 | 11.40 | 11.47 | 87,525,528 | -0.06(-0.56%) |
Mar 03, 2011 | 11.31 | 11.58 | 11.27 | 11.54 | 100,816,464 | +0.34(+3.02%) |
Mar 02, 2011 | 11.19 | 11.20 | 11.07 | 11.20 | 79,642,760 | +0.03(+0.26%) |
Mar 01, 2011 | 11.29 | 11.37 | 11.16 | 11.17 | 88,848,224 | -0.06(-0.52%) |
Feb 28, 2011 | 11.06 | 11.27 | 11.03 | 11.23 | 85,419,056 | +0.22(+2.01%) |
Feb 25, 2011 | 11.03 | 11.06 | 10.92 | 11.00 | 53,386,020 | -0.02(-0.21%) |
Feb 24, 2011 | 10.98 | 11.06 | 10.89 | 11.03 | 69,939,088 | +0.08(+0.75%) |
Feb 23, 2011 | 10.96 | 11.01 | 10.89 | 10.95 | 73,930,712 | -0.08(-0.69%) |
Feb 22, 2011 | 11.02 | 11.16 | 10.92 | 11.02 | 106,181,944 | -0.17(-1.56%) |
Feb 18, 2011 | 11.30 | 11.30 | 11.13 | 11.20 | 69,483,968 | -0.11(-0.93%) |
Feb 17, 2011 | 11.21 | 11.31 | 11.10 | 11.30 | 73,140,024 | +0.05(+0.47%) |
Feb 16, 2011 | 11.13 | 11.26 | 11.09 | 11.25 | 64,148,164 | +0.13(+1.21%) |
Feb 15, 2011 | 11.06 | 11.12 | 10.98 | 11.12 | 63,892,476 | +0.00(+0.00%) |
Feb 14, 2011 | 10.98 | 11.12 | 10.92 | 11.12 | 61,205,164 | +0.13(+1.18%) |
Feb 11, 2011 | 10.92 | 11.06 | 10.86 | 10.99 | 71,808,432 | -0.08(-0.70%) |
Feb 10, 2011 | 11.09 | 11.12 | 11.02 | 11.06 | 66,797,544 | -0.05(-0.47%) |
Feb 09, 2011 | 11.13 | 11.16 | 11.00 | 11.12 | 58,410,756 | -0.06(-0.57%) |
Feb 08, 2011 | 11.09 | 11.19 | 11.08 | 11.18 | 43,246,016 | +0.07(+0.63%) |
Feb 07, 2011 | 11.24 | 11.26 | 11.08 | 11.11 | 69,785,016 | -0.15(-1.35%) |
Feb 04, 2011 | 11.14 | 11.26 | 11.05 | 11.26 | 74,827,384 | +0.23(+2.12%) |
Feb 03, 2011 | 11.00 | 11.23 | 10.89 | 11.03 | 112,204,496 | -0.04(-0.32%) |
Feb 02, 2011 | 11.14 | 11.21 | 10.98 | 11.06 | 125,363,336 | -0.04(-0.32%) |
Feb 01, 2011 | 10.68 | 11.20 | 10.66 | 11.10 | 232,925,600 | +0.58(+5.49%) |
Jan 31, 2011 | 10.50 | 10.58 | 10.49 | 10.52 | 72,797,256 | +0.04(+0.39%) |
Jan 28, 2011 | 10.70 | 10.72 | 10.47 | 10.48 | 81,039,160 | -0.19(-1.79%) |
Jan 27, 2011 | 10.61 | 10.69 | 10.55 | 10.67 | 74,091,400 | +0.07(+0.65%) |
Jan 26, 2011 | 10.74 | 10.75 | 10.60 | 10.60 | 94,224,280 | -0.06(-0.60%) |
Jan 25, 2011 | 10.75 | 10.83 | 10.63 | 10.66 | 121,857,984 | -0.02(-0.22%) |
Jan 24, 2011 | 10.58 | 10.71 | 10.57 | 10.69 | 108,771,240 | +0.09(+0.82%) |
Jan 21, 2011 | 10.54 | 10.61 | 10.49 | 10.60 | 68,823,568 | +0.07(+0.65%) |
Jan 20, 2011 | 10.58 | 10.61 | 10.40 | 10.53 | 87,351,128 | -0.05(-0.44%) |
Jan 19, 2011 | 10.64 | 10.68 | 10.48 | 10.58 | 66,130,004 | -0.03(-0.33%) |
Jan 18, 2011 | 10.60 | 10.65 | 10.56 | 10.61 | 54,211,232 | +0.02(+0.22%) |
Jan 14, 2011 | 10.50 | 10.60 | 10.48 | 10.59 | 52,119,084 | +0.07(+0.66%) |
Jan 13, 2011 | 10.59 | 10.67 | 10.47 | 10.52 | 79,487,392 | -0.09(-0.82%) |
Jan 12, 2011 | 10.56 | 10.62 | 10.52 | 10.61 | 47,501,384 | +0.09(+0.82%) |
Jan 11, 2011 | 10.50 | 10.58 | 10.47 | 10.52 | 56,431,044 | -0.02(-0.17%) |
Jan 10, 2011 | 10.52 | 10.59 | 10.49 | 10.54 | 194,747,616 | -0.05(-0.49%) |
Jan 07, 2011 | 10.50 | 10.61 | 10.39 | 10.59 | 226,352,832 | +0.16(+1.50%) |
Jan 06, 2011 | 10.56 | 10.58 | 10.37 | 10.43 | 202,336,768 | +0.00(+0.05%) |
Jan 05, 2011 | 10.34 | 10.53 | 10.31 | 10.43 | 112,348,272 | +0.04(+0.39%) |
Jan 04, 2011 | 10.27 | 10.39 | 10.19 | 10.39 | 72,829,352 | +0.11(+1.06%) |
Jan 03, 2011 | 10.22 | 10.30 | 10.17 | 10.28 | 56,016,736 | +0.17(+1.66%) |
Dec 31, 2010 | 10.07 | 10.16 | 10.06 | 10.11 | 41,284,740 | +0.01(+0.11%) |
Dec 30, 2010 | 10.10 | 10.14 | 10.08 | 10.10 | 51,692,312 | -0.06(-0.62%) |
Dec 29, 2010 | 10.21 | 10.22 | 10.13 | 10.16 | 41,103,396 | +0.01(+0.06%) |
Dec 28, 2010 | 10.09 | 10.22 | 10.08 | 10.16 | 51,859,460 | +0.06(+0.57%) |
Dec 27, 2010 | 10.11 | 10.13 | 10.06 | 10.10 | 34,205,180 | -0.07(-0.68%) |
Dec 23, 2010 | 10.13 | 10.19 | 10.13 | 10.17 | 37,618,804 | +0.03(+0.28%) |
Dec 22, 2010 | 10.03 | 10.14 | 9.989 | 10.14 | 61,737,192 | +0.10(+1.04%) |
Dec 21, 2010 | 9.943 | 10.07 | 9.903 | 10.04 | 87,567,520 | +0.09(+0.87%) |
Dec 20, 2010 | 9.822 | 9.966 | 9.804 | 9.949 | 68,711,400 | +0.12(+1.17%) |
Dec 17, 2010 | 9.874 | 9.891 | 9.810 | 9.833 | 90,285,496 | -0.11(-1.10%) |
Dec 16, 2010 | 9.856 | 9.943 | 9.827 | 9.943 | 61,953,660 | +0.08(+0.82%) |
Dec 15, 2010 | 9.845 | 9.983 | 9.842 | 9.862 | 67,052,480 | -0.02(-0.18%) |
Dec 14, 2010 | 9.972 | 9.989 | 9.851 | 9.879 | 90,436,256 | -0.05(-0.47%) |
Dec 13, 2010 | 9.908 | 10.02 | 9.851 | 9.926 | 81,865,912 | +0.10(+1.00%) |
Dec 10, 2010 | 9.677 | 9.851 | 9.614 | 9.827 | 74,351,008 | +0.15(+1.56%) |
Dec 09, 2010 | 9.689 | 9.700 | 9.579 | 9.676 | 54,905,724 | +0.02(+0.23%) |
Dec 08, 2010 | 9.672 | 9.747 | 9.614 | 9.654 | 74,202,136 | -0.03(-0.30%) |
Dec 07, 2010 | 9.775 | 9.799 | 9.666 | 9.683 | 108,164,440 | -0.02(-0.24%) |
Dec 06, 2010 | 9.643 | 9.879 | 9.631 | 9.706 | 92,336,112 | +0.05(+0.54%) |
Dec 03, 2010 | 9.654 | 9.660 | 9.585 | 9.654 | 71,950,656 | +0.02(+0.18%) |
Dec 02, 2010 | 9.695 | 9.706 | 9.596 | 9.637 | 58,196,828 | -0.01(-0.07%) |