Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.48 | 11.51 | 11.39 | 11.51 | 481,183,968 | +0.27(+2.41%) |
Nov 29, 2011 | 11.32 | 11.41 | 11.15 | 11.24 | 445,498,848 | -0.09(-0.78%) |
Nov 28, 2011 | 11.21 | 11.35 | 11.15 | 11.33 | 410,705,600 | +0.38(+3.45%) |
Nov 25, 2011 | 11.10 | 11.18 | 10.94 | 10.95 | 302,091,072 | -0.10(-0.93%) |
Nov 23, 2011 | 11.28 | 11.32 | 11.05 | 11.05 | 508,279,424 | -0.29(-2.53%) |
Nov 22, 2011 | 11.17 | 11.38 | 11.17 | 11.34 | 484,917,632 | +0.23(+2.03%) |
Nov 21, 2011 | 11.16 | 11.19 | 11.02 | 11.11 | 531,077,248 | -0.18(-1.58%) |
Nov 18, 2011 | 11.41 | 11.44 | 11.29 | 11.29 | 441,203,136 | -0.07(-0.65%) |
Nov 17, 2011 | 11.56 | 11.58 | 11.31 | 11.37 | 569,064,192 | -0.22(-1.91%) |
Nov 16, 2011 | 11.72 | 11.78 | 11.58 | 11.59 | 413,350,944 | -0.12(-1.04%) |
Nov 15, 2011 | 11.47 | 11.73 | 11.43 | 11.71 | 510,850,336 | +0.29(+2.52%) |
Nov 14, 2011 | 11.55 | 11.60 | 11.39 | 11.42 | 513,302,496 | -0.16(-1.39%) |
Nov 11, 2011 | 11.64 | 11.71 | 11.45 | 11.58 | 775,251,072 | -0.02(-0.16%) |
Nov 10, 2011 | 11.96 | 11.96 | 11.51 | 11.60 | 883,079,680 | -0.30(-2.55%) |
Nov 09, 2011 | 11.96 | 12.07 | 11.87 | 11.91 | 661,497,472 | -0.33(-2.70%) |
Nov 08, 2011 | 12.11 | 12.29 | 12.09 | 12.24 | 474,010,400 | +0.20(+1.63%) |
Nov 07, 2011 | 12.04 | 12.05 | 11.93 | 12.04 | 320,063,264 | -0.02(-0.13%) |
Nov 04, 2011 | 12.11 | 12.15 | 12.02 | 12.05 | 358,379,104 | -0.09(-0.70%) |
Nov 03, 2011 | 12.02 | 12.15 | 11.91 | 12.14 | 523,386,816 | +0.17(+1.42%) |
Nov 02, 2011 | 12.05 | 12.06 | 11.90 | 11.97 | 388,080,864 | +0.03(+0.23%) |
Nov 01, 2011 | 11.97 | 12.03 | 11.84 | 11.94 | 629,952,384 | -0.25(-2.04%) |
Oct 31, 2011 | 12.12 | 12.33 | 12.08 | 12.19 | 457,098,464 | -0.01(-0.04%) |
Oct 28, 2011 | 12.14 | 12.24 | 12.12 | 12.20 | 382,819,456 | +0.01(+0.06%) |
Oct 27, 2011 | 12.28 | 12.32 | 12.10 | 12.19 | 586,545,664 | +0.12(+1.02%) |
Oct 26, 2011 | 12.10 | 12.12 | 11.84 | 12.07 | 540,467,904 | +0.09(+0.71%) |
Oct 25, 2011 | 12.20 | 12.24 | 11.97 | 11.98 | 510,229,472 | -0.24(-1.97%) |
Oct 24, 2011 | 11.93 | 12.24 | 11.91 | 12.22 | 595,420,032 | +0.39(+3.28%) |
Oct 21, 2011 | 11.99 | 12.02 | 11.77 | 11.83 | 736,663,040 | -0.07(-0.62%) |
Oct 20, 2011 | 12.05 | 12.06 | 11.87 | 11.91 | 651,123,968 | -0.10(-0.83%) |
Oct 19, 2011 | 12.09 | 12.30 | 11.98 | 12.01 | 1,308,218,624 | -0.71(-5.59%) |
Oct 18, 2011 | 12.70 | 12.79 | 12.53 | 12.72 | 1,033,087,744 | +0.07(+0.54%) |
Oct 17, 2011 | 12.70 | 12.85 | 12.53 | 12.65 | 812,584,064 | -0.06(-0.48%) |
Oct 14, 2011 | 12.55 | 12.71 | 12.51 | 12.71 | 679,893,120 | +0.41(+3.32%) |
Oct 13, 2011 | 12.20 | 12.30 | 12.13 | 12.30 | 503,517,120 | +0.19(+1.55%) |
Oct 12, 2011 | 12.27 | 12.33 | 12.05 | 12.11 | 737,074,176 | +0.06(+0.47%) |
Oct 11, 2011 | 11.82 | 12.14 | 11.79 | 12.06 | 717,313,024 | +0.35(+2.95%) |
Oct 10, 2011 | 11.42 | 11.71 | 11.39 | 11.71 | 523,317,024 | +0.57(+5.14%) |
Oct 07, 2011 | 11.32 | 11.38 | 11.10 | 11.14 | 635,129,216 | -0.23(-2.01%) |
Oct 06, 2011 | 11.52 | 11.59 | 11.20 | 11.37 | 963,150,720 | -0.03(-0.23%) |
Oct 05, 2011 | 11.08 | 11.44 | 10.85 | 11.39 | 932,156,352 | +0.17(+1.54%) |
Oct 04, 2011 | 11.28 | 11.50 | 10.67 | 11.22 | 1,461,276,928 | -0.06(-0.56%) |
Oct 03, 2011 | 11.46 | 11.52 | 11.24 | 11.28 | 792,066,496 | -0.20(-1.76%) |
Sep 30, 2011 | 11.66 | 11.71 | 11.48 | 11.48 | 650,094,144 | -0.28(-2.37%) |
Sep 29, 2011 | 12.11 | 12.11 | 11.63 | 11.76 | 772,049,600 | -0.19(-1.62%) |
Sep 28, 2011 | 12.05 | 12.16 | 11.94 | 11.96 | 509,330,592 | -0.07(-0.56%) |
Sep 27, 2011 | 12.31 | 12.33 | 11.99 | 12.03 | 748,772,416 | -0.12(-0.97%) |
Sep 26, 2011 | 12.04 | 12.17 | 11.79 | 12.14 | 963,312,768 | -0.03(-0.28%) |
Sep 23, 2011 | 12.06 | 12.25 | 12.04 | 12.18 | 648,013,760 | +0.07(+0.62%) |
Sep 22, 2011 | 12.08 | 12.34 | 11.95 | 12.10 | 1,147,504,640 | -0.31(-2.50%) |
Sep 21, 2011 | 12.64 | 12.70 | 12.41 | 12.41 | 716,973,248 | -0.04(-0.32%) |
Sep 20, 2011 | 12.51 | 12.74 | 12.38 | 12.45 | 919,198,144 | +0.05(+0.44%) |
Sep 19, 2011 | 11.96 | 12.45 | 11.90 | 12.40 | 975,076,544 | +0.34(+2.78%) |
Sep 16, 2011 | 11.91 | 12.06 | 11.90 | 12.06 | 828,261,376 | +0.23(+1.92%) |
Sep 15, 2011 | 11.79 | 11.86 | 11.74 | 11.84 | 493,349,792 | +0.11(+0.94%) |
Sep 14, 2011 | 11.66 | 11.81 | 11.62 | 11.73 | 633,453,568 | +0.14(+1.22%) |
Sep 13, 2011 | 11.51 | 11.63 | 11.45 | 11.58 | 522,303,328 | +0.14(+1.23%) |
Sep 12, 2011 | 11.23 | 11.47 | 11.20 | 11.44 | 554,350,720 | +0.07(+0.65%) |
Sep 09, 2011 | 11.56 | 11.63 | 11.30 | 11.37 | 670,063,808 | -0.20(-1.73%) |
Sep 08, 2011 | 11.52 | 11.70 | 11.51 | 11.57 | 492,712,000 | +0.01(+0.05%) |
Sep 07, 2011 | 11.61 | 11.61 | 11.51 | 11.56 | 414,682,496 | +0.13(+1.10%) |
Sep 06, 2011 | 11.06 | 11.46 | 11.04 | 11.44 | 603,232,512 | +0.17(+1.52%) |
Sep 02, 2011 | 11.29 | 11.38 | 11.20 | 11.27 | 520,759,008 | -0.21(-1.83%) |
Sep 01, 2011 | 11.62 | 11.67 | 11.47 | 11.48 | 406,989,600 | -0.11(-0.99%) |
Aug 31, 2011 | 11.76 | 11.81 | 11.50 | 11.59 | 619,562,112 | -0.16(-1.32%) |
Aug 30, 2011 | 11.69 | 11.80 | 11.63 | 11.75 | 494,983,360 | +0.00(+0.01%) |
Aug 29, 2011 | 11.69 | 11.79 | 11.69 | 11.75 | 479,937,344 | +0.19(+1.67%) |
Aug 26, 2011 | 11.18 | 11.56 | 11.17 | 11.55 | 760,655,168 | +0.30(+2.64%) |
Aug 25, 2011 | 11.00 | 11.31 | 10.99 | 11.26 | 1,032,492,608 | -0.07(-0.65%) |
Aug 24, 2011 | 11.25 | 11.41 | 11.16 | 11.33 | 694,413,056 | +0.08(+0.69%) |
Aug 23, 2011 | 10.85 | 11.25 | 10.75 | 11.25 | 778,322,816 | +0.52(+4.81%) |
Aug 22, 2011 | 10.98 | 10.99 | 10.69 | 10.74 | 633,981,440 | +0.01(+0.12%) |
Aug 19, 2011 | 10.91 | 11.05 | 10.72 | 10.72 | 920,033,856 | -0.30(-2.74%) |
Aug 18, 2011 | 11.17 | 11.22 | 10.88 | 11.02 | 1,008,765,376 | -0.43(-3.78%) |
Aug 17, 2011 | 11.51 | 11.58 | 11.38 | 11.46 | 522,341,664 | -0.00(-0.01%) |
Aug 16, 2011 | 11.49 | 11.55 | 11.33 | 11.46 | 591,379,008 | -0.09(-0.76%) |
Aug 15, 2011 | 11.43 | 11.59 | 11.39 | 11.55 | 545,689,088 | +0.19(+1.70%) |
Aug 12, 2011 | 11.39 | 11.43 | 11.27 | 11.35 | 627,252,032 | +0.10(+0.88%) |
Aug 11, 2011 | 11.16 | 11.31 | 10.98 | 11.26 | 879,257,088 | +0.30(+2.75%) |
Aug 10, 2011 | 11.18 | 11.28 | 10.92 | 10.95 | 1,041,111,360 | -0.31(-2.76%) |
Aug 09, 2011 | 11.12 | 11.28 | 10.69 | 11.26 | 1,282,474,368 | +0.63(+5.89%) |
Aug 08, 2011 | 10.89 | 11.08 | 10.63 | 10.64 | 1,354,214,784 | -0.61(-5.46%) |
Aug 05, 2011 | 11.46 | 11.55 | 10.92 | 11.25 | 1,428,357,632 | -0.11(-0.99%) |
Aug 04, 2011 | 11.73 | 11.79 | 11.37 | 11.37 | 1,032,015,744 | -0.46(-3.87%) |
Aug 03, 2011 | 11.78 | 11.85 | 11.51 | 11.82 | 876,115,328 | +0.11(+0.94%) |
Aug 02, 2011 | 11.98 | 11.98 | 11.70 | 11.71 | 757,533,440 | -0.24(-1.98%) |
Aug 01, 2011 | 11.98 | 12.03 | 11.82 | 11.95 | 725,057,408 | +0.19(+1.61%) |
Jul 29, 2011 | 11.68 | 11.90 | 11.57 | 11.76 | 750,111,680 | -0.04(-0.34%) |
Jul 28, 2011 | 11.79 | 11.96 | 11.69 | 11.80 | 703,825,472 | -0.02(-0.20%) |
Jul 27, 2011 | 12.07 | 12.13 | 11.81 | 11.82 | 780,707,648 | -0.33(-2.68%) |
Jul 26, 2011 | 12.05 | 12.18 | 12.04 | 12.15 | 564,644,736 | +0.15(+1.23%) |
Jul 25, 2011 | 11.76 | 12.05 | 11.73 | 12.00 | 698,617,600 | +0.16(+1.32%) |
Jul 22, 2011 | 11.76 | 11.90 | 11.68 | 11.85 | 612,730,752 | +0.18(+1.55%) |
Jul 21, 2011 | 11.65 | 11.75 | 11.56 | 11.66 | 623,754,112 | +0.01(+0.10%) |
Jul 20, 2011 | 11.93 | 11.94 | 11.63 | 11.65 | 1,115,287,168 | +0.30(+2.67%) |
Jul 19, 2011 | 11.38 | 11.40 | 11.24 | 11.35 | 961,138,368 | +0.09(+0.82%) |
Jul 18, 2011 | 11.01 | 11.28 | 11.00 | 11.26 | 677,786,176 | +0.27(+2.43%) |
Jul 15, 2011 | 10.88 | 10.99 | 10.82 | 10.99 | 574,474,496 | +0.22(+2.00%) |
Jul 14, 2011 | 10.87 | 10.89 | 10.73 | 10.78 | 509,448,640 | -0.01(-0.07%) |
Jul 13, 2011 | 10.79 | 10.84 | 10.73 | 10.78 | 463,876,480 | +0.13(+1.21%) |
Jul 12, 2011 | 10.65 | 10.77 | 10.50 | 10.65 | 534,998,816 | -0.01(-0.07%) |
Jul 11, 2011 | 10.73 | 10.84 | 10.63 | 10.66 | 524,915,040 | -0.17(-1.59%) |
Jul 08, 2011 | 10.64 | 10.84 | 10.61 | 10.83 | 580,950,272 | +0.08(+0.70%) |
Jul 07, 2011 | 10.68 | 10.78 | 10.66 | 10.76 | 473,481,312 | +0.16(+1.55%) |
Jul 06, 2011 | 10.51 | 10.66 | 10.44 | 10.59 | 526,697,792 | +0.07(+0.67%) |
Jul 05, 2011 | 10.33 | 10.54 | 10.32 | 10.52 | 421,002,336 | +0.19(+1.80%) |
Jul 01, 2011 | 10.12 | 10.35 | 10.07 | 10.34 | 516,189,888 | +0.23(+2.26%) |
Jun 30, 2011 | 10.08 | 10.12 | 10.02 | 10.11 | 382,954,880 | +0.05(+0.49%) |
Jun 29, 2011 | 10.12 | 10.13 | 9.996 | 10.06 | 418,043,200 | -0.04(-0.36%) |
Jun 28, 2011 | 10.05 | 10.14 | 10.04 | 10.10 | 348,503,744 | +0.10(+0.97%) |
Jun 27, 2011 | 9.931 | 10.06 | 9.856 | 10.00 | 402,932,608 | +0.17(+1.74%) |
Jun 24, 2011 | 9.980 | 10.03 | 9.791 | 9.829 | 521,659,264 | -0.15(-1.47%) |
Jun 23, 2011 | 9.606 | 9.990 | 9.581 | 9.976 | 662,897,152 | +0.26(+2.67%) |
Jun 22, 2011 | 9.793 | 9.906 | 9.710 | 9.717 | 462,590,592 | -0.08(-0.83%) |
Jun 21, 2011 | 9.538 | 9.813 | 9.493 | 9.798 | 584,624,832 | +0.30(+3.17%) |
Jun 20, 2011 | 9.483 | 9.569 | 9.352 | 9.497 | 759,223,616 | -0.15(-1.54%) |
Jun 17, 2011 | 9.909 | 9.917 | 9.619 | 9.646 | 729,843,008 | -0.15(-1.51%) |
Jun 16, 2011 | 9.846 | 9.899 | 9.588 | 9.793 | 604,948,032 | -0.05(-0.49%) |
Jun 15, 2011 | 9.932 | 9.948 | 9.785 | 9.841 | 473,354,240 | -0.17(-1.71%) |
Jun 14, 2011 | 9.939 | 10.04 | 9.918 | 10.01 | 396,377,952 | +0.18(+1.79%) |
Jun 13, 2011 | 9.855 | 9.888 | 9.791 | 9.837 | 390,685,024 | +0.02(+0.21%) |
Jun 10, 2011 | 9.956 | 9.989 | 9.804 | 9.816 | 514,772,608 | -0.17(-1.69%) |
Jun 09, 2011 | 10.04 | 10.05 | 9.962 | 9.984 | 326,121,952 | -0.02(-0.23%) |
Jun 08, 2011 | 9.993 | 10.08 | 9.959 | 10.01 | 395,677,376 | +0.01(+0.06%) |
Jun 07, 2011 | 10.19 | 10.19 | 9.996 | 10.00 | 628,150,528 | -0.18(-1.77%) |
Jun 06, 2011 | 10.42 | 10.45 | 10.17 | 10.18 | 547,264,896 | -0.16(-1.57%) |
Jun 03, 2011 | 10.34 | 10.40 | 10.30 | 10.34 | 371,677,856 | +0.34(+3.39%) |
May 24, 2011 | 10.10 | 10.12 | 9.979 | 10.01 | 381,738,240 | -0.07(-0.66%) |
May 23, 2011 | 9.938 | 10.12 | 9.922 | 10.07 | 453,263,008 | -0.02(-0.24%) |
May 20, 2011 | 10.23 | 10.27 | 10.09 | 10.10 | 401,023,520 | -0.16(-1.56%) |
May 19, 2011 | 10.30 | 10.31 | 10.20 | 10.26 | 309,043,136 | +0.02(+0.19%) |
May 18, 2011 | 10.13 | 10.27 | 10.12 | 10.24 | 396,156,128 | +0.11(+1.11%) |
May 17, 2011 | 9.999 | 10.12 | 9.961 | 10.12 | 536,382,976 | +0.09(+0.85%) |
May 16, 2011 | 10.22 | 10.28 | 10.02 | 10.04 | 533,305,536 | -0.22(-2.11%) |
May 13, 2011 | 10.41 | 10.43 | 10.25 | 10.26 | 386,795,232 | -0.18(-1.75%) |
May 12, 2011 | 10.42 | 10.45 | 10.31 | 10.44 | 379,800,128 | -0.02(-0.19%) |
May 11, 2011 | 10.51 | 10.54 | 10.40 | 10.46 | 396,858,656 | -0.07(-0.63%) |
May 10, 2011 | 10.51 | 10.53 | 10.44 | 10.52 | 338,377,856 | +0.06(+0.53%) |
May 09, 2011 | 10.48 | 10.52 | 10.44 | 10.47 | 242,774,496 | +0.03(+0.27%) |
May 06, 2011 | 10.53 | 10.54 | 10.43 | 10.44 | 332,312,064 | -0.00(-0.03%) |
May 05, 2011 | 10.49 | 10.57 | 10.42 | 10.44 | 398,386,080 | -0.08(-0.81%) |
May 04, 2011 | 10.49 | 10.60 | 10.45 | 10.53 | 463,268,608 | +0.04(+0.39%) |
May 03, 2011 | 10.48 | 10.54 | 10.41 | 10.49 | 371,606,368 | +0.06(+0.56%) |
May 02, 2011 | 10.42 | 10.56 | 10.41 | 10.43 | 523,928,192 | -0.12(-1.10%) |
Apr 29, 2011 | 10.44 | 10.66 | 10.44 | 10.55 | 1,192,455,168 | +0.10(+0.97%) |
Apr 28, 2011 | 10.43 | 10.53 | 10.41 | 10.44 | 428,019,264 | -0.10(-0.97%) |
Apr 27, 2011 | 10.61 | 10.61 | 10.45 | 10.55 | 421,451,520 | -0.01(-0.08%) |
Apr 26, 2011 | 10.65 | 10.69 | 10.52 | 10.55 | 400,474,432 | -0.08(-0.73%) |
Apr 25, 2011 | 10.61 | 10.65 | 10.55 | 10.63 | 315,405,184 | +0.07(+0.66%) |
Apr 21, 2011 | 10.69 | 10.70 | 10.50 | 10.56 | 893,847,168 | +0.25(+2.42%) |
Apr 20, 2011 | 10.35 | 10.41 | 10.29 | 10.31 | 820,140,480 | +0.14(+1.35%) |
Apr 19, 2011 | 10.03 | 10.18 | 9.991 | 10.18 | 496,703,936 | +0.18(+1.81%) |
Apr 18, 2011 | 9.822 | 10.01 | 9.643 | 9.995 | 725,882,944 | +0.13(+1.34%) |
Apr 15, 2011 | 10.04 | 10.05 | 9.843 | 9.863 | 538,150,912 | -0.15(-1.49%) |
Apr 14, 2011 | 10.08 | 10.12 | 10.00 | 10.01 | 357,882,432 | -0.11(-1.10%) |
Apr 13, 2011 | 10.09 | 10.12 | 10.02 | 10.12 | 410,520,032 | +0.11(+1.12%) |
Apr 12, 2011 | 9.954 | 10.05 | 9.945 | 10.01 | 504,991,616 | +0.05(+0.48%) |
Apr 11, 2011 | 10.06 | 10.11 | 9.940 | 9.963 | 473,066,816 | -0.13(-1.27%) |
Apr 08, 2011 | 10.24 | 10.24 | 10.06 | 10.09 | 447,675,424 | -0.09(-0.89%) |
Apr 07, 2011 | 10.18 | 10.25 | 10.12 | 10.18 | 442,611,136 | +0.00(+0.01%) |
Apr 06, 2011 | 10.28 | 10.36 | 10.15 | 10.18 | 476,798,464 | -0.03(-0.25%) |
Apr 05, 2011 | 10.15 | 10.31 | 10.12 | 10.21 | 572,491,456 | -0.07(-0.67%) |
Apr 04, 2011 | 10.37 | 10.38 | 10.19 | 10.28 | 546,126,336 | -0.10(-0.98%) |
Apr 01, 2011 | 10.57 | 10.59 | 10.34 | 10.38 | 496,445,024 | -0.12(-1.13%) |
Mar 31, 2011 | 10.43 | 10.54 | 10.42 | 10.50 | 324,925,600 | -0.00(-0.04%) |
Mar 30, 2011 | 10.50 | 10.57 | 10.46 | 10.50 | 390,021,984 | -0.07(-0.66%) |
Mar 29, 2011 | 10.47 | 10.57 | 10.42 | 10.57 | 417,809,440 | +0.02(+0.15%) |
Mar 28, 2011 | 10.64 | 10.67 | 10.55 | 10.55 | 366,217,664 | -0.03(-0.31%) |
Mar 25, 2011 | 10.48 | 10.60 | 10.45 | 10.59 | 532,623,008 | +0.20(+1.90%) |
Mar 24, 2011 | 10.30 | 10.42 | 10.21 | 10.39 | 479,245,568 | +0.17(+1.70%) |
Mar 23, 2011 | 10.22 | 10.25 | 10.12 | 10.22 | 441,926,048 | -0.06(-0.59%) |
Mar 22, 2011 | 10.32 | 10.32 | 10.21 | 10.28 | 386,473,568 | +0.06(+0.56%) |
Mar 21, 2011 | 10.20 | 10.23 | 10.10 | 10.22 | 489,578,720 | +0.26(+2.61%) |
Mar 18, 2011 | 10.15 | 10.19 | 9.939 | 9.959 | 893,149,888 | -0.12(-1.19%) |
Mar 17, 2011 | 10.14 | 10.23 | 9.959 | 10.08 | 780,816,512 | +0.14(+1.40%) |
Mar 16, 2011 | 10.30 | 10.33 | 9.826 | 9.939 | 1,366,586,752 | -0.46(-4.46%) |
Mar 15, 2011 | 10.30 | 10.48 | 10.24 | 10.40 | 853,130,496 | -0.24(-2.30%) |
Mar 14, 2011 | 10.64 | 10.74 | 10.58 | 10.65 | 516,952,000 | +0.05(+0.45%) |
Mar 11, 2011 | 10.40 | 10.61 | 10.39 | 10.60 | 558,602,368 | +0.16(+1.53%) |
Mar 10, 2011 | 10.52 | 10.53 | 10.39 | 10.44 | 601,827,008 | -0.17(-1.65%) |
Mar 09, 2011 | 10.68 | 10.68 | 10.56 | 10.62 | 537,442,688 | -0.10(-0.92%) |
Mar 08, 2011 | 10.69 | 10.76 | 10.61 | 10.71 | 422,209,920 | +0.01(+0.11%) |
Mar 07, 2011 | 10.88 | 10.89 | 10.58 | 10.70 | 646,835,776 | -0.14(-1.29%) |
Mar 04, 2011 | 10.84 | 10.85 | 10.77 | 10.84 | 537,478,528 | +0.01(+0.12%) |
Mar 03, 2011 | 10.76 | 10.84 | 10.72 | 10.83 | 592,977,920 | +0.22(+2.11%) |
Mar 02, 2011 | 10.54 | 10.67 | 10.49 | 10.61 | 713,757,376 | +0.08(+0.80%) |
Mar 01, 2011 | 10.71 | 10.71 | 10.47 | 10.52 | 539,907,712 | -0.12(-1.10%) |
Feb 28, 2011 | 10.58 | 10.69 | 10.58 | 10.64 | 477,085,024 | +0.15(+1.45%) |
Feb 25, 2011 | 10.40 | 10.49 | 10.38 | 10.49 | 450,279,040 | +0.16(+1.54%) |
Feb 24, 2011 | 10.36 | 10.40 | 10.19 | 10.33 | 592,480,640 | +0.01(+0.08%) |
Feb 23, 2011 | 10.20 | 10.38 | 10.20 | 10.32 | 796,145,024 | +0.12(+1.18%) |
Feb 22, 2011 | 10.31 | 10.40 | 10.17 | 10.20 | 1,032,879,360 | -0.36(-3.41%) |
Feb 18, 2011 | 10.80 | 10.83 | 10.53 | 10.56 | 967,971,136 | -0.23(-2.16%) |
Feb 17, 2011 | 10.76 | 10.85 | 10.74 | 10.79 | 628,138,880 | -0.15(-1.33%) |
Feb 16, 2011 | 10.87 | 10.99 | 10.86 | 10.94 | 566,142,656 | +0.10(+0.90%) |
Feb 15, 2011 | 10.82 | 10.84 | 10.77 | 10.84 | 335,670,112 | +0.02(+0.20%) |
Feb 14, 2011 | 10.75 | 10.83 | 10.74 | 10.82 | 367,704,320 | +0.07(+0.65%) |
Feb 11, 2011 | 10.68 | 10.78 | 10.65 | 10.75 | 435,863,200 | +0.07(+0.65%) |
Feb 10, 2011 | 10.76 | 10.84 | 10.48 | 10.68 | 1,099,906,816 | -0.11(-1.01%) |
Feb 09, 2011 | 10.70 | 10.81 | 10.69 | 10.79 | 571,918,336 | +0.09(+0.83%) |
Feb 08, 2011 | 10.65 | 10.71 | 10.61 | 10.70 | 450,905,280 | +0.10(+0.94%) |
Feb 07, 2011 | 10.48 | 10.64 | 10.47 | 10.60 | 574,473,280 | +0.16(+1.55%) |
Feb 04, 2011 | 10.35 | 10.44 | 10.35 | 10.44 | 381,632,864 | +0.09(+0.89%) |
Feb 03, 2011 | 10.35 | 10.37 | 10.20 | 10.34 | 466,314,048 | -0.03(-0.26%) |
Feb 02, 2011 | 10.37 | 10.40 | 10.35 | 10.37 | 306,752,896 | -0.02(-0.21%) |
Feb 01, 2011 | 10.28 | 10.41 | 10.27 | 10.39 | 505,414,432 | +0.17(+1.68%) |
Jan 31, 2011 | 10.11 | 10.24 | 10.07 | 10.22 | 446,981,920 | +0.10(+0.96%) |
Jan 28, 2011 | 10.37 | 10.37 | 10.05 | 10.12 | 701,058,432 | -0.21(-2.07%) |
Jan 27, 2011 | 10.35 | 10.38 | 10.33 | 10.34 | 337,652,800 | -0.02(-0.19%) |
Jan 26, 2011 | 10.33 | 10.41 | 10.29 | 10.36 | 600,531,200 | +0.07(+0.72%) |
Jan 25, 2011 | 10.13 | 10.28 | 10.08 | 10.28 | 647,963,776 | +0.12(+1.17%) |
Jan 24, 2011 | 9.845 | 10.16 | 9.840 | 10.16 | 680,802,304 | +0.32(+3.28%) |
Jan 21, 2011 | 10.05 | 10.09 | 9.838 | 9.840 | 894,559,104 | -0.18(-1.79%) |
Jan 20, 2011 | 10.13 | 10.19 | 9.943 | 10.02 | 906,295,424 | -0.19(-1.82%) |
Jan 19, 2011 | 10.49 | 10.50 | 10.15 | 10.21 | 1,344,993,664 | -0.05(-0.53%) |
Jan 18, 2011 | 9.925 | 10.38 | 9.819 | 10.26 | 2,219,307,776 | -0.24(-2.25%) |
Jan 14, 2011 | 10.42 | 10.50 | 10.37 | 10.50 | 366,218,400 | +0.08(+0.81%) |
Jan 13, 2011 | 10.40 | 10.44 | 10.36 | 10.41 | 351,922,912 | +0.04(+0.37%) |
Jan 12, 2011 | 10.34 | 10.37 | 10.30 | 10.37 | 358,263,488 | +0.08(+0.81%) |
Jan 11, 2011 | 10.39 | 10.39 | 10.22 | 10.29 | 525,185,696 | -0.02(-0.24%) |
Jan 10, 2011 | 10.21 | 10.34 | 10.16 | 10.31 | 531,466,528 | +0.19(+1.88%) |
Jan 07, 2011 | 10.06 | 10.13 | 9.996 | 10.12 | 369,882,304 | +0.07(+0.72%) |
Jan 06, 2011 | 10.08 | 10.10 | 10.03 | 10.05 | 355,580,864 | -0.01(-0.08%) |
Jan 05, 2011 | 9.926 | 10.07 | 9.924 | 10.06 | 300,953,280 | +0.08(+0.82%) |
Jan 04, 2011 | 10.01 | 10.01 | 9.883 | 9.978 | 366,509,184 | +0.05(+0.52%) |
Jan 03, 2011 | 9.808 | 9.947 | 9.784 | 9.926 | 527,322,720 | +0.21(+2.17%) |
Dec 31, 2010 | 9.727 | 9.743 | 9.677 | 9.715 | 229,634,656 | -0.03(-0.34%) |
Dec 30, 2010 | 9.803 | 9.804 | 9.730 | 9.748 | 186,750,480 | -0.05(-0.50%) |
Dec 29, 2010 | 9.825 | 9.832 | 9.792 | 9.797 | 193,461,760 | -0.01(-0.06%) |
Dec 28, 2010 | 9.816 | 9.839 | 9.790 | 9.803 | 208,260,112 | +0.02(+0.24%) |
Dec 27, 2010 | 9.724 | 9.802 | 9.684 | 9.779 | 295,716,352 | +0.03(+0.33%) |
Dec 23, 2010 | 9.789 | 9.793 | 9.733 | 9.746 | 265,025,056 | -0.05(-0.48%) |
Dec 22, 2010 | 9.769 | 9.810 | 9.745 | 9.793 | 315,305,024 | +0.03(+0.29%) |
Dec 21, 2010 | 9.728 | 9.770 | 9.700 | 9.765 | 303,485,600 | +0.06(+0.62%) |
Dec 20, 2010 | 9.686 | 9.736 | 9.585 | 9.704 | 455,963,488 | +0.05(+0.50%) |
Dec 17, 2010 | 9.687 | 9.692 | 9.645 | 9.656 | 459,076,800 | -0.02(-0.20%) |
Dec 16, 2010 | 9.671 | 9.717 | 9.641 | 9.676 | 381,276,448 | +0.03(+0.28%) |
Dec 15, 2010 | 9.638 | 9.728 | 9.614 | 9.649 | 492,585,984 | +0.00(+0.02%) |
Dec 14, 2010 | 9.690 | 9.714 | 9.608 | 9.647 | 416,302,688 | -0.04(-0.43%) |
Dec 13, 2010 | 9.770 | 9.790 | 9.668 | 9.688 | 15,937 | +0.03(+0.35%) |
Dec 10, 2010 | 9.627 | 9.670 | 9.596 | 9.655 | 311,361,312 | +0.02(+0.25%) |
Dec 09, 2010 | 9.702 | 9.713 | 9.608 | 9.631 | 348,268,768 | -0.04(-0.39%) |
Dec 08, 2010 | 9.627 | 9.669 | 9.551 | 9.668 | 380,449,952 | +0.08(+0.88%) |
Dec 07, 2010 | 9.752 | 9.758 | 9.581 | 9.584 | 462,949,248 | -0.06(-0.61%) |
Dec 06, 2010 | 9.597 | 9.708 | 9.590 | 9.642 | 529,215,424 | +0.08(+0.85%) |
Dec 03, 2010 | 9.548 | 9.597 | 9.528 | 9.561 | 405,978,112 | -0.02(-0.22%) |
Dec 02, 2010 | 9.564 | 9.608 | 9.484 | 9.582 | 548,944,512 | +0.05(+0.55%) |