Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.873 | 8.900 | 8.785 | 8.794 | 7,952,105 | +0.02(+0.28%) |
Dec 29, 2011 | 8.785 | 8.859 | 8.720 | 8.769 | 9,856,381 | +0.05(+0.61%) |
Dec 28, 2011 | 8.917 | 8.950 | 8.695 | 8.716 | 11,607,826 | -0.18(-1.99%) |
Dec 27, 2011 | 8.835 | 8.991 | 8.827 | 8.892 | 10,830,969 | +0.01(+0.09%) |
Dec 23, 2011 | 8.654 | 8.884 | 8.646 | 8.884 | 15,270,290 | +0.51(+6.08%) |
Dec 21, 2011 | 8.556 | 8.580 | 8.350 | 8.375 | 28,529,036 | -0.18(-2.06%) |
Dec 20, 2011 | 8.465 | 8.728 | 8.465 | 8.551 | 31,945,164 | +0.23(+2.81%) |
Dec 19, 2011 | 8.482 | 8.621 | 8.305 | 8.317 | 14,394,525 | -0.16(-1.94%) |
Dec 16, 2011 | 8.449 | 8.629 | 8.404 | 8.482 | 21,462,124 | +0.11(+1.37%) |
Dec 15, 2011 | 8.621 | 8.638 | 8.354 | 8.367 | 21,107,206 | -0.11(-1.36%) |
Dec 14, 2011 | 8.613 | 8.646 | 8.473 | 8.482 | 18,150,560 | -0.14(-1.62%) |
Dec 13, 2011 | 8.679 | 8.753 | 8.564 | 8.621 | 32,558,472 | -0.02(-0.19%) |
Dec 12, 2011 | 9.048 | 9.065 | 8.597 | 8.638 | 26,494,682 | -0.56(-6.07%) |
Dec 09, 2011 | 8.974 | 9.262 | 8.868 | 9.196 | 14,588,196 | +0.24(+2.66%) |
Dec 08, 2011 | 9.196 | 9.270 | 8.950 | 8.958 | 17,346,262 | -0.28(-3.02%) |
Dec 07, 2011 | 9.130 | 9.311 | 8.983 | 9.237 | 20,648,822 | +0.13(+1.44%) |
Dec 06, 2011 | 9.081 | 9.171 | 9.024 | 9.106 | 14,294,175 | +0.08(+0.91%) |
Dec 05, 2011 | 9.040 | 9.097 | 8.917 | 9.024 | 16,685,084 | +0.13(+1.48%) |
Dec 02, 2011 | 8.950 | 9.093 | 8.868 | 8.892 | 18,433,210 | +0.05(+0.56%) |
Dec 01, 2011 | 8.810 | 8.900 | 8.675 | 8.843 | 17,598,984 | -0.01(-0.09%) |
Nov 30, 2011 | 8.621 | 8.868 | 8.572 | 8.851 | 29,522,356 | +0.44(+5.17%) |
Nov 29, 2011 | 8.564 | 8.588 | 8.383 | 8.416 | 21,621,066 | -0.12(-1.44%) |
Nov 28, 2011 | 8.605 | 8.712 | 8.457 | 8.539 | 21,332,568 | +0.20(+2.36%) |
Nov 25, 2011 | 8.391 | 8.564 | 8.342 | 8.342 | 10,343,013 | -0.04(-0.49%) |
Nov 23, 2011 | 8.605 | 8.613 | 8.350 | 8.383 | 22,203,698 | -0.30(-3.41%) |
Nov 22, 2011 | 8.892 | 8.983 | 8.634 | 8.679 | 23,453,320 | -0.26(-2.94%) |
Nov 21, 2011 | 9.056 | 9.114 | 8.868 | 8.941 | 20,606,908 | -0.21(-2.33%) |
Nov 18, 2011 | 9.351 | 9.391 | 9.073 | 9.155 | 19,858,332 | -0.24(-2.60%) |
Nov 17, 2011 | 9.807 | 9.905 | 9.228 | 9.400 | 35,545,600 | -0.77(-7.54%) |
Nov 16, 2011 | 10.11 | 10.39 | 10.09 | 10.17 | 19,998,610 | -0.14(-1.34%) |
Nov 15, 2011 | 10.02 | 10.38 | 9.978 | 10.30 | 14,384,471 | +0.08(+0.80%) |
Nov 14, 2011 | 10.34 | 10.43 | 10.13 | 10.22 | 12,765,088 | -0.15(-1.49%) |
Nov 11, 2011 | 10.13 | 10.43 | 10.05 | 10.38 | 15,001,934 | +0.39(+3.92%) |
Nov 10, 2011 | 9.995 | 10.10 | 9.840 | 9.986 | 14,160,706 | +0.09(+0.91%) |
Nov 09, 2011 | 10.11 | 10.11 | 9.864 | 9.897 | 20,723,888 | -0.41(-3.96%) |
Nov 08, 2011 | 10.19 | 10.31 | 10.11 | 10.30 | 14,541,178 | +0.19(+1.89%) |
Nov 07, 2011 | 10.08 | 10.15 | 9.938 | 10.11 | 13,165,696 | -0.01(-0.12%) |
Nov 04, 2011 | 10.04 | 10.21 | 9.913 | 10.13 | 11,566,977 | +0.05(+0.49%) |
Nov 03, 2011 | 9.881 | 10.13 | 9.701 | 10.08 | 16,379,805 | +0.26(+2.66%) |
Nov 02, 2011 | 9.783 | 9.897 | 9.701 | 9.815 | 15,443,610 | +0.10(+1.01%) |
Nov 01, 2011 | 9.791 | 9.876 | 9.685 | 9.717 | 19,708,036 | -0.33(-3.25%) |
Oct 31, 2011 | 10.19 | 10.29 | 10.04 | 10.04 | 16,801,774 | -0.24(-2.38%) |
Oct 28, 2011 | 10.17 | 10.29 | 10.03 | 10.29 | 14,972,092 | +0.07(+0.64%) |
Oct 27, 2011 | 9.815 | 10.27 | 9.815 | 10.22 | 22,331,918 | +0.57(+5.91%) |
Oct 26, 2011 | 9.693 | 9.783 | 9.465 | 9.652 | 15,378,322 | +0.07(+0.68%) |
Oct 25, 2011 | 9.571 | 9.783 | 9.571 | 9.587 | 14,474,646 | -0.14(-1.42%) |
Oct 24, 2011 | 9.595 | 9.775 | 9.567 | 9.726 | 14,150,509 | +0.20(+2.05%) |
Oct 21, 2011 | 9.310 | 9.652 | 9.310 | 9.530 | 19,073,988 | +0.29(+3.18%) |
Oct 20, 2011 | 9.326 | 9.350 | 8.976 | 9.236 | 15,611,610 | -0.12(-1.31%) |
Oct 19, 2011 | 9.514 | 9.571 | 9.326 | 9.359 | 13,436,971 | -0.15(-1.54%) |
Oct 18, 2011 | 9.432 | 9.538 | 9.188 | 9.506 | 21,811,422 | +0.22(+2.37%) |
Oct 17, 2011 | 9.400 | 9.420 | 9.236 | 9.285 | 20,758,190 | -0.17(-1.81%) |
Oct 14, 2011 | 9.522 | 9.522 | 9.261 | 9.457 | 16,904,492 | +0.02(+0.17%) |
Oct 13, 2011 | 9.196 | 9.479 | 9.139 | 9.440 | 22,110,380 | +0.23(+2.48%) |
Oct 12, 2011 | 9.041 | 9.294 | 9.016 | 9.212 | 20,480,726 | +0.26(+2.91%) |
Oct 11, 2011 | 8.967 | 9.033 | 8.861 | 8.951 | 14,661,840 | -0.02(-0.27%) |
Oct 10, 2011 | 8.894 | 9.053 | 8.837 | 8.976 | 16,164,778 | +0.24(+2.80%) |
Oct 07, 2011 | 8.821 | 8.927 | 8.641 | 8.731 | 19,861,138 | -0.03(-0.37%) |
Oct 06, 2011 | 8.764 | 8.821 | 8.519 | 8.764 | 22,548,058 | +0.13(+1.56%) |
Oct 05, 2011 | 8.364 | 8.641 | 8.217 | 8.629 | 20,490,576 | +0.26(+3.07%) |
Oct 04, 2011 | 7.908 | 8.372 | 7.908 | 8.372 | 28,660,400 | +0.34(+4.26%) |
Oct 03, 2011 | 8.372 | 8.495 | 8.030 | 8.030 | 30,055,684 | -0.41(-4.88%) |
Sep 30, 2011 | 8.592 | 8.690 | 8.438 | 8.442 | 22,189,914 | -0.22(-2.50%) |
Sep 29, 2011 | 8.788 | 8.813 | 8.478 | 8.658 | 31,060,220 | +0.01(+0.14%) |
Sep 28, 2011 | 8.853 | 8.910 | 8.601 | 8.645 | 23,380,724 | -0.15(-1.71%) |
Sep 27, 2011 | 8.625 | 9.057 | 8.560 | 8.796 | 30,940,000 | +0.33(+3.95%) |
Sep 26, 2011 | 8.682 | 8.707 | 8.315 | 8.462 | 30,744,356 | -0.17(-1.98%) |
Sep 23, 2011 | 8.364 | 8.788 | 8.307 | 8.633 | 21,075,698 | +0.19(+2.22%) |
Sep 22, 2011 | 8.682 | 8.694 | 8.323 | 8.446 | 31,314,258 | -0.40(-4.52%) |
Sep 21, 2011 | 9.090 | 9.171 | 8.845 | 8.845 | 21,626,162 | -0.23(-2.52%) |
Sep 20, 2011 | 9.139 | 9.351 | 9.045 | 9.073 | 16,143,512 | -0.08(-0.89%) |
Sep 19, 2011 | 9.131 | 9.212 | 9.049 | 9.155 | 16,774,941 | -0.28(-2.94%) |
Sep 16, 2011 | 9.530 | 9.611 | 9.375 | 9.432 | 20,991,372 | -0.08(-0.86%) |
Sep 15, 2011 | 9.473 | 9.546 | 9.342 | 9.514 | 25,375,844 | +0.35(+3.78%) |
Sep 14, 2011 | 9.025 | 9.277 | 8.976 | 9.167 | 30,099,986 | +0.18(+2.04%) |
Sep 13, 2011 | 8.910 | 9.025 | 8.886 | 8.984 | 27,252,072 | +0.13(+1.47%) |
Sep 12, 2011 | 8.674 | 8.861 | 8.658 | 8.853 | 21,398,890 | +0.11(+1.26%) |
Sep 09, 2011 | 8.716 | 9.057 | 8.698 | 8.743 | 22,642,520 | -0.10(-1.15%) |
Sep 08, 2011 | 8.984 | 9.163 | 8.829 | 8.845 | 20,950,776 | -0.20(-2.16%) |
Sep 07, 2011 | 8.861 | 9.041 | 8.853 | 9.041 | 23,207,316 | +0.34(+3.94%) |
Sep 06, 2011 | 8.625 | 8.731 | 8.560 | 8.698 | 20,599,186 | -0.14(-1.57%) |
Sep 02, 2011 | 8.878 | 8.935 | 8.804 | 8.837 | 14,708,845 | -0.18(-1.99%) |
Sep 01, 2011 | 9.277 | 9.318 | 9.016 | 9.016 | 15,081,370 | -0.21(-2.30%) |
Aug 31, 2011 | 9.391 | 9.481 | 9.189 | 9.228 | 18,139,506 | -0.08(-0.88%) |
Aug 30, 2011 | 9.212 | 9.375 | 9.155 | 9.310 | 17,673,906 | +0.03(+0.31%) |
Aug 29, 2011 | 9.057 | 9.302 | 9.041 | 9.281 | 13,511,667 | +0.33(+3.69%) |
Aug 26, 2011 | 8.700 | 8.959 | 8.595 | 8.951 | 18,630,176 | +0.20(+2.31%) |
Aug 25, 2011 | 8.773 | 8.975 | 8.741 | 8.749 | 26,591,638 | -0.45(-4.84%) |
Aug 24, 2011 | 9.218 | 9.259 | 8.959 | 9.194 | 20,445,962 | -0.06(-0.70%) |
Aug 23, 2011 | 8.749 | 9.259 | 8.741 | 9.259 | 19,937,644 | +0.47(+5.34%) |
Aug 22, 2011 | 8.911 | 9.004 | 8.749 | 8.789 | 16,658,058 | +0.03(+0.37%) |
Aug 19, 2011 | 8.797 | 9.048 | 8.741 | 8.757 | 19,913,882 | -0.14(-1.55%) |
Aug 18, 2011 | 9.129 | 9.145 | 8.805 | 8.895 | 22,061,364 | -0.51(-5.42%) |
Aug 17, 2011 | 9.477 | 9.671 | 9.303 | 9.404 | 13,191,951 | -0.05(-0.51%) |
Aug 16, 2011 | 9.493 | 9.603 | 9.323 | 9.453 | 16,485,696 | -0.15(-1.60%) |
Aug 15, 2011 | 9.412 | 9.607 | 9.372 | 9.607 | 13,529,875 | +0.22(+2.33%) |
Aug 12, 2011 | 9.510 | 9.671 | 9.336 | 9.388 | 20,351,504 | -0.10(-1.02%) |
Aug 11, 2011 | 9.153 | 9.607 | 9.089 | 9.485 | 37,099,844 | +0.38(+4.18%) |
Aug 10, 2011 | 9.121 | 9.372 | 8.975 | 9.105 | 42,790,948 | -0.15(-1.66%) |
Aug 09, 2011 | 9.150 | 9.275 | 8.781 | 9.259 | 42,336,008 | +0.28(+3.16%) |
Aug 08, 2011 | 9.008 | 9.307 | 8.911 | 8.975 | 43,141,952 | -0.28(-3.06%) |
Aug 05, 2011 | 9.421 | 9.655 | 8.984 | 9.259 | 39,524,452 | -0.03(-0.35%) |
Aug 04, 2011 | 9.728 | 9.728 | 9.291 | 9.291 | 36,746,492 | -0.59(-5.98%) |
Aug 03, 2011 | 9.777 | 9.906 | 9.615 | 9.882 | 24,113,642 | +0.11(+1.08%) |
Aug 02, 2011 | 9.866 | 9.914 | 9.728 | 9.777 | 22,303,946 | -0.20(-2.03%) |
Aug 01, 2011 | 10.12 | 10.20 | 9.809 | 9.979 | 20,750,830 | +0.01(+0.08%) |
Jul 29, 2011 | 10.02 | 10.15 | 9.906 | 9.971 | 25,565,454 | -0.13(-1.28%) |
Jul 28, 2011 | 10.21 | 10.29 | 10.01 | 10.10 | 19,605,606 | -0.13(-1.27%) |
Jul 27, 2011 | 10.50 | 10.51 | 10.20 | 10.23 | 26,128,752 | -0.37(-3.51%) |
Jul 26, 2011 | 10.64 | 10.74 | 10.57 | 10.60 | 12,606,737 | +0.00(+0.00%) |
Jul 25, 2011 | 10.52 | 10.68 | 10.46 | 10.60 | 14,879,659 | -0.04(-0.38%) |
Jul 22, 2011 | 10.49 | 10.69 | 10.43 | 10.64 | 21,579,268 | +0.18(+1.74%) |
Jul 21, 2011 | 10.23 | 10.51 | 10.18 | 10.46 | 17,630,194 | +0.19(+1.85%) |
Jul 20, 2011 | 10.28 | 10.35 | 10.17 | 10.27 | 16,649,023 | +0.02(+0.24%) |
Jul 19, 2011 | 10.03 | 10.29 | 10.03 | 10.25 | 16,115,037 | +0.29(+2.93%) |
Jul 18, 2011 | 10.00 | 10.14 | 9.898 | 9.955 | 24,786,808 | -0.12(-1.20%) |
Jul 15, 2011 | 9.922 | 10.11 | 9.858 | 10.08 | 24,740,022 | +0.15(+1.47%) |
Jul 14, 2011 | 10.08 | 10.23 | 9.906 | 9.930 | 28,450,346 | -0.14(-1.37%) |
Jul 13, 2011 | 10.29 | 10.30 | 10.04 | 10.07 | 26,531,774 | -0.16(-1.58%) |
Jul 12, 2011 | 10.42 | 10.42 | 10.13 | 10.23 | 34,912,788 | -0.28(-2.62%) |
Jul 11, 2011 | 10.54 | 10.89 | 10.46 | 10.51 | 24,162,690 | -0.10(-0.92%) |
Jul 08, 2011 | 10.70 | 10.77 | 10.52 | 10.60 | 18,161,172 | -0.27(-2.49%) |
Jul 07, 2011 | 10.63 | 10.94 | 10.62 | 10.87 | 19,922,446 | +0.32(+3.03%) |
Jul 06, 2011 | 10.56 | 10.59 | 10.38 | 10.55 | 16,910,304 | -0.04(-0.38%) |
Jul 05, 2011 | 10.76 | 10.76 | 10.52 | 10.59 | 15,831,620 | -0.16(-1.51%) |
Jul 01, 2011 | 10.53 | 10.77 | 10.42 | 10.76 | 14,426,850 | +0.23(+2.15%) |
Jun 30, 2011 | 10.30 | 10.59 | 10.29 | 10.53 | 22,676,166 | +0.28(+2.68%) |
Jun 29, 2011 | 10.30 | 10.36 | 10.19 | 10.25 | 17,135,646 | -0.03(-0.31%) |
Jun 28, 2011 | 10.27 | 10.30 | 10.13 | 10.29 | 15,197,669 | +0.04(+0.40%) |
Jun 27, 2011 | 10.04 | 10.32 | 9.971 | 10.25 | 22,044,316 | +0.21(+2.10%) |
Jun 24, 2011 | 10.29 | 10.33 | 10.03 | 10.04 | 42,245,116 | -0.29(-2.82%) |
Jun 23, 2011 | 10.07 | 10.35 | 9.979 | 10.33 | 21,006,730 | +0.15(+1.43%) |
Jun 22, 2011 | 10.20 | 10.32 | 10.18 | 10.18 | 12,228,367 | -0.08(-0.79%) |
Jun 21, 2011 | 10.08 | 10.33 | 10.04 | 10.26 | 15,340,376 | +0.21(+2.13%) |
Jun 20, 2011 | 10.05 | 10.17 | 9.995 | 10.05 | 19,190,510 | +0.00(+0.04%) |
Jun 17, 2011 | 10.20 | 10.21 | 9.922 | 10.04 | 19,187,348 | -0.04(-0.44%) |
Jun 16, 2011 | 10.17 | 10.21 | 10.00 | 10.09 | 18,729,098 | -0.08(-0.84%) |
Jun 15, 2011 | 10.18 | 10.34 | 10.12 | 10.17 | 20,719,456 | -0.11(-1.02%) |
Jun 14, 2011 | 10.17 | 10.38 | 10.17 | 10.28 | 21,787,232 | +0.18(+1.76%) |
Jun 13, 2011 | 10.25 | 10.27 | 10.04 | 10.10 | 13,968,243 | -0.08(-0.79%) |
Jun 10, 2011 | 10.32 | 10.34 | 10.06 | 10.18 | 20,074,578 | -0.16(-1.57%) |
Jun 09, 2011 | 10.36 | 10.52 | 10.31 | 10.34 | 22,094,022 | +0.04(+0.39%) |
Jun 08, 2011 | 10.49 | 10.51 | 10.27 | 10.30 | 19,002,162 | -0.24(-2.30%) |
Jun 07, 2011 | 10.52 | 10.72 | 10.51 | 10.55 | 23,662,590 | +0.11(+1.09%) |
Jun 06, 2011 | 10.53 | 10.56 | 10.41 | 10.43 | 14,250,888 | -0.06(-0.54%) |
Jun 03, 2011 | 10.55 | 10.64 | 10.46 | 10.49 | 18,310,220 | -0.54(-4.92%) |
May 24, 2011 | 11.13 | 11.20 | 10.98 | 11.03 | 31,063,384 | -0.06(-0.58%) |
May 23, 2011 | 11.20 | 11.21 | 11.04 | 11.10 | 26,211,436 | -0.24(-2.13%) |
May 20, 2011 | 11.49 | 11.55 | 11.30 | 11.34 | 21,363,910 | -0.19(-1.67%) |
May 19, 2011 | 11.43 | 11.67 | 11.34 | 11.53 | 23,864,416 | -0.14(-1.17%) |
May 18, 2011 | 11.51 | 11.71 | 11.49 | 11.67 | 21,404,114 | +0.15(+1.33%) |
May 17, 2011 | 11.68 | 11.69 | 11.47 | 11.51 | 29,067,866 | -0.17(-1.45%) |
May 16, 2011 | 11.91 | 11.91 | 11.67 | 11.68 | 21,436,726 | -0.23(-1.89%) |
May 13, 2011 | 12.10 | 12.14 | 11.89 | 11.91 | 18,839,828 | -0.23(-1.92%) |
May 12, 2011 | 12.00 | 12.19 | 11.98 | 12.14 | 21,883,130 | +0.14(+1.14%) |
May 11, 2011 | 12.13 | 12.13 | 11.93 | 12.00 | 20,557,328 | -0.11(-0.93%) |
May 10, 2011 | 12.18 | 12.21 | 12.05 | 12.12 | 20,171,034 | +0.02(+0.13%) |
May 09, 2011 | 12.23 | 12.25 | 12.08 | 12.10 | 18,174,326 | -0.15(-1.25%) |
May 06, 2011 | 12.25 | 12.42 | 12.19 | 12.25 | 20,953,890 | +0.22(+1.80%) |
May 05, 2011 | 12.11 | 12.29 | 11.92 | 12.04 | 31,442,262 | -0.10(-0.86%) |
May 04, 2011 | 12.78 | 12.79 | 11.96 | 12.14 | 43,867,116 | -0.12(-0.98%) |
May 03, 2011 | 12.17 | 12.28 | 12.09 | 12.26 | 20,921,456 | +0.07(+0.59%) |
May 02, 2011 | 12.20 | 12.46 | 12.15 | 12.19 | 29,171,724 | -0.43(-3.44%) |
Apr 29, 2011 | 12.62 | 12.68 | 12.44 | 12.62 | 36,273,676 | +0.00(+0.00%) |
Apr 28, 2011 | 12.79 | 12.83 | 12.47 | 12.62 | 26,975,068 | -0.19(-1.44%) |
Apr 27, 2011 | 12.56 | 12.85 | 12.55 | 12.81 | 20,825,752 | +0.25(+1.99%) |
Apr 26, 2011 | 12.34 | 12.56 | 12.31 | 12.56 | 20,628,130 | +0.25(+2.03%) |
Apr 25, 2011 | 12.27 | 12.32 | 12.17 | 12.31 | 14,054,637 | +0.04(+0.33%) |
Apr 21, 2011 | 12.22 | 12.28 | 12.08 | 12.27 | 15,936,287 | -0.02(-0.20%) |
Apr 20, 2011 | 12.19 | 12.42 | 12.17 | 12.29 | 23,285,912 | +0.54(+4.62%) |
Apr 19, 2011 | 11.64 | 11.88 | 11.64 | 11.75 | 17,580,644 | +0.10(+0.86%) |
Apr 18, 2011 | 11.72 | 11.75 | 11.59 | 11.65 | 24,497,772 | -0.19(-1.63%) |
Apr 15, 2011 | 11.96 | 11.99 | 11.76 | 11.84 | 23,656,536 | -0.05(-0.41%) |
Apr 14, 2011 | 11.85 | 11.95 | 11.80 | 11.89 | 24,398,762 | -0.08(-0.67%) |
Apr 13, 2011 | 12.13 | 12.18 | 11.92 | 11.97 | 20,158,392 | -0.12(-1.00%) |
Apr 12, 2011 | 12.23 | 12.26 | 11.98 | 12.09 | 21,207,078 | -0.24(-1.96%) |
Apr 11, 2011 | 12.33 | 12.39 | 12.21 | 12.33 | 15,422,019 | +0.02(+0.13%) |
Apr 08, 2011 | 12.53 | 12.58 | 12.28 | 12.32 | 13,164,021 | -0.15(-1.23%) |
Apr 07, 2011 | 12.61 | 12.62 | 12.26 | 12.47 | 22,642,722 | -0.20(-1.59%) |
Apr 06, 2011 | 12.56 | 12.75 | 12.50 | 12.67 | 16,593,896 | +0.18(+1.42%) |
Apr 05, 2011 | 12.39 | 12.57 | 12.37 | 12.50 | 17,133,328 | +0.10(+0.84%) |
Apr 04, 2011 | 12.50 | 12.54 | 12.28 | 12.39 | 26,111,962 | -0.10(-0.84%) |
Apr 01, 2011 | 12.72 | 12.75 | 12.44 | 12.50 | 15,833,080 | -0.07(-0.58%) |
Mar 31, 2011 | 12.66 | 12.76 | 12.54 | 12.57 | 14,228,784 | -0.09(-0.70%) |
Mar 30, 2011 | 12.68 | 12.78 | 12.52 | 12.66 | 14,156,606 | +0.02(+0.19%) |
Mar 29, 2011 | 12.40 | 12.73 | 12.37 | 12.63 | 20,900,234 | +0.19(+1.49%) |
Mar 28, 2011 | 12.42 | 12.51 | 12.37 | 12.45 | 14,750,686 | +0.03(+0.26%) |
Mar 25, 2011 | 12.42 | 12.54 | 12.35 | 12.42 | 17,321,622 | -0.01(-0.06%) |
Mar 24, 2011 | 12.32 | 12.44 | 12.17 | 12.42 | 18,653,726 | +0.23(+1.85%) |
Mar 23, 2011 | 12.11 | 12.24 | 11.92 | 12.20 | 21,276,276 | +0.04(+0.33%) |
Mar 22, 2011 | 12.20 | 12.29 | 12.11 | 12.16 | 13,265,134 | -0.08(-0.66%) |
Mar 21, 2011 | 12.27 | 12.36 | 12.11 | 12.24 | 16,223,183 | +0.30(+2.49%) |
Mar 18, 2011 | 12.12 | 12.15 | 11.89 | 11.94 | 24,319,548 | +0.01(+0.07%) |
Mar 17, 2011 | 11.81 | 12.04 | 11.80 | 11.93 | 19,574,464 | +0.30(+2.59%) |
Mar 16, 2011 | 11.89 | 12.02 | 11.55 | 11.63 | 28,916,742 | -0.34(-2.86%) |
Mar 15, 2011 | 11.65 | 12.04 | 11.47 | 11.97 | 26,375,590 | -0.06(-0.54%) |
Mar 14, 2011 | 12.01 | 12.14 | 11.92 | 12.04 | 19,806,330 | -0.03(-0.27%) |
Mar 11, 2011 | 11.97 | 12.26 | 11.88 | 12.07 | 20,336,216 | +0.03(+0.27%) |
Mar 10, 2011 | 12.13 | 12.25 | 12.01 | 12.04 | 28,621,690 | -0.27(-2.22%) |
Mar 09, 2011 | 12.66 | 12.68 | 12.20 | 12.31 | 39,987,984 | -0.39(-3.10%) |
Mar 08, 2011 | 12.86 | 12.87 | 12.61 | 12.70 | 35,064,156 | -0.14(-1.07%) |
Mar 07, 2011 | 13.49 | 13.49 | 12.66 | 12.84 | 30,875,340 | -0.62(-4.60%) |
Mar 04, 2011 | 13.55 | 13.57 | 13.34 | 13.46 | 17,654,196 | -0.10(-0.71%) |
Mar 03, 2011 | 13.27 | 13.62 | 13.27 | 13.56 | 21,837,756 | +0.35(+2.62%) |
Mar 02, 2011 | 12.97 | 13.25 | 12.97 | 13.21 | 23,773,090 | +0.18(+1.36%) |
Mar 01, 2011 | 13.32 | 13.48 | 13.00 | 13.03 | 42,316,772 | -0.19(-1.40%) |
Feb 28, 2011 | 12.98 | 13.31 | 12.97 | 13.22 | 32,734,962 | +0.31(+2.37%) |
Feb 25, 2011 | 12.90 | 12.94 | 12.59 | 12.91 | 25,060,676 | +0.23(+1.83%) |
Feb 24, 2011 | 12.57 | 12.71 | 12.43 | 12.68 | 23,267,446 | +0.15(+1.21%) |
Feb 23, 2011 | 12.67 | 12.85 | 12.38 | 12.53 | 30,060,088 | -0.02(-0.13%) |
Feb 22, 2011 | 13.03 | 13.03 | 12.51 | 12.55 | 31,727,522 | -0.64(-4.89%) |
Feb 18, 2011 | 13.21 | 13.22 | 13.03 | 13.19 | 15,454,134 | +0.04(+0.27%) |
Feb 17, 2011 | 13.07 | 13.25 | 12.96 | 13.15 | 16,877,228 | +0.06(+0.43%) |
Feb 16, 2011 | 12.99 | 13.27 | 12.93 | 13.10 | 22,688,482 | +0.18(+1.42%) |
Feb 15, 2011 | 12.97 | 12.99 | 12.83 | 12.91 | 15,152,489 | -0.06(-0.49%) |
Feb 14, 2011 | 12.83 | 12.99 | 12.80 | 12.98 | 16,205,861 | +0.15(+1.19%) |
Feb 11, 2011 | 12.85 | 12.94 | 12.74 | 12.83 | 16,152,333 | -0.09(-0.68%) |
Feb 10, 2011 | 12.63 | 12.93 | 12.55 | 12.91 | 23,730,538 | +0.20(+1.61%) |
Feb 09, 2011 | 12.89 | 12.90 | 12.63 | 12.71 | 25,778,838 | -0.24(-1.83%) |
Feb 08, 2011 | 13.13 | 13.16 | 12.87 | 12.95 | 20,838,654 | -0.18(-1.40%) |
Feb 07, 2011 | 13.23 | 13.35 | 13.03 | 13.13 | 19,254,558 | -0.08(-0.61%) |
Feb 04, 2011 | 12.95 | 13.22 | 12.83 | 13.21 | 18,753,936 | +0.28(+2.17%) |
Feb 03, 2011 | 13.09 | 13.09 | 12.81 | 12.93 | 25,230,144 | -0.17(-1.28%) |
Feb 02, 2011 | 12.95 | 13.23 | 12.94 | 13.10 | 28,518,924 | +0.10(+0.80%) |
Feb 01, 2011 | 12.66 | 13.03 | 12.57 | 12.99 | 27,381,652 | +0.42(+3.38%) |
Jan 31, 2011 | 12.71 | 12.92 | 12.51 | 12.57 | 30,043,230 | -0.06(-0.51%) |
Jan 28, 2011 | 12.98 | 13.02 | 12.55 | 12.63 | 30,046,266 | -0.26(-2.05%) |
Jan 27, 2011 | 12.38 | 12.94 | 12.38 | 12.90 | 30,361,080 | +0.51(+4.14%) |
Jan 26, 2011 | 12.30 | 12.47 | 12.27 | 12.39 | 16,537,475 | +0.07(+0.59%) |
Jan 25, 2011 | 12.25 | 12.34 | 12.12 | 12.31 | 23,025,002 | +0.00(+0.03%) |
Jan 24, 2011 | 12.09 | 12.34 | 12.02 | 12.31 | 17,979,816 | +0.28(+2.37%) |
Jan 21, 2011 | 12.15 | 12.17 | 11.99 | 12.02 | 15,997,748 | -0.04(-0.30%) |
Jan 20, 2011 | 12.20 | 12.20 | 11.78 | 12.06 | 26,331,508 | -0.14(-1.15%) |
Jan 19, 2011 | 12.13 | 12.30 | 12.09 | 12.20 | 34,137,440 | +0.02(+0.20%) |
Jan 18, 2011 | 12.22 | 12.30 | 12.01 | 12.18 | 42,209,028 | -0.09(-0.75%) |
Jan 14, 2011 | 11.73 | 12.27 | 11.67 | 12.27 | 45,802,328 | +0.86(+7.55%) |
Jan 13, 2011 | 11.44 | 11.49 | 11.38 | 11.41 | 11,637,072 | -0.01(-0.11%) |
Jan 12, 2011 | 11.35 | 11.46 | 11.27 | 11.42 | 10,750,153 | +0.14(+1.24%) |
Jan 11, 2011 | 11.11 | 11.30 | 11.09 | 11.28 | 21,582,728 | +0.25(+2.25%) |
Jan 10, 2011 | 11.13 | 11.17 | 10.96 | 11.03 | 18,737,982 | -0.15(-1.36%) |
Jan 07, 2011 | 11.16 | 11.24 | 11.05 | 11.18 | 13,529,251 | +0.06(+0.50%) |
Jan 06, 2011 | 11.07 | 11.30 | 11.06 | 11.13 | 23,644,990 | +0.10(+0.94%) |
Jan 05, 2011 | 11.07 | 11.16 | 10.99 | 11.02 | 30,465,658 | -0.17(-1.50%) |
Jan 04, 2011 | 11.26 | 11.30 | 11.14 | 11.19 | 20,619,726 | -0.07(-0.64%) |