Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.86 | 10.92 | 10.61 | 10.62 | 46,307,120 | -0.17(-1.59%) |
Dec 29, 2011 | 10.59 | 10.88 | 10.54 | 10.79 | 66,602,620 | +0.32(+3.09%) |
Dec 28, 2011 | 11.10 | 11.11 | 10.40 | 10.47 | 100,073,992 | -0.59(-5.35%) |
Dec 27, 2011 | 10.83 | 11.22 | 10.75 | 11.06 | 53,392,796 | +0.09(+0.86%) |
Dec 23, 2011 | 10.96 | 11.01 | 10.76 | 10.97 | 52,812,092 | +0.35(+3.32%) |
Dec 21, 2011 | 10.36 | 10.73 | 10.03 | 10.62 | 131,967,112 | +0.09(+0.88%) |
Dec 20, 2011 | 9.995 | 10.55 | 9.976 | 10.52 | 104,892,208 | +1.16(+12.37%) |
Dec 19, 2011 | 10.17 | 10.28 | 9.319 | 9.365 | 118,184,344 | -0.52(-5.29%) |
Dec 16, 2011 | 9.893 | 10.31 | 9.689 | 9.888 | 128,279,848 | +0.23(+2.38%) |
Dec 15, 2011 | 9.824 | 9.841 | 9.417 | 9.658 | 116,971,192 | +0.26(+2.72%) |
Dec 14, 2011 | 9.507 | 9.703 | 9.232 | 9.403 | 143,114,832 | -0.36(-3.67%) |
Dec 13, 2011 | 10.75 | 10.85 | 9.618 | 9.760 | 155,120,688 | -0.66(-6.34%) |
Dec 12, 2011 | 10.43 | 10.45 | 10.02 | 10.42 | 113,360,880 | -0.50(-4.54%) |
Dec 09, 2011 | 10.07 | 11.08 | 10.02 | 10.92 | 117,303,936 | +0.90(+8.97%) |
Dec 08, 2011 | 10.67 | 10.82 | 9.947 | 10.02 | 147,687,744 | -1.02(-9.26%) |
Dec 07, 2011 | 10.85 | 11.21 | 10.35 | 11.04 | 128,220,344 | -0.03(-0.28%) |
Dec 06, 2011 | 11.10 | 11.30 | 10.77 | 11.07 | 89,020,168 | +0.01(+0.08%) |
Dec 05, 2011 | 11.15 | 11.34 | 10.80 | 11.06 | 96,532,248 | +0.56(+5.32%) |
Dec 02, 2011 | 10.78 | 11.01 | 10.45 | 10.50 | 108,396,496 | +0.11(+1.05%) |
Dec 01, 2011 | 10.51 | 10.81 | 10.34 | 10.39 | 101,491,224 | -0.23(-2.16%) |
Nov 30, 2011 | 10.18 | 10.66 | 10.01 | 10.62 | 112,441,920 | +1.59(+17.63%) |
Nov 29, 2011 | 9.111 | 9.251 | 8.836 | 9.031 | 115,313,168 | -0.06(-0.70%) |
Nov 28, 2011 | 8.848 | 9.142 | 8.789 | 9.095 | 112,109,728 | +1.12(+14.02%) |
Nov 25, 2011 | 8.122 | 8.491 | 7.969 | 7.976 | 59,523,340 | -0.31(-3.77%) |
Nov 23, 2011 | 8.844 | 8.922 | 8.244 | 8.289 | 149,542,720 | -0.85(-9.29%) |
Nov 22, 2011 | 9.336 | 9.533 | 9.002 | 9.137 | 141,654,048 | -0.24(-2.55%) |
Nov 21, 2011 | 9.507 | 9.632 | 9.114 | 9.377 | 149,417,232 | -0.73(-7.24%) |
Nov 18, 2011 | 10.23 | 10.32 | 9.891 | 10.11 | 116,410,760 | -0.01(-0.09%) |
Nov 17, 2011 | 10.54 | 10.75 | 9.929 | 10.12 | 169,463,280 | -0.48(-4.50%) |
Nov 16, 2011 | 10.76 | 11.40 | 10.52 | 10.59 | 133,600,232 | -0.52(-4.65%) |
Nov 15, 2011 | 10.54 | 11.29 | 10.33 | 11.11 | 130,069,704 | +0.41(+3.86%) |
Nov 14, 2011 | 11.05 | 11.14 | 10.47 | 10.70 | 100,128,408 | -0.47(-4.23%) |
Nov 11, 2011 | 10.75 | 11.25 | 10.68 | 11.17 | 106,762,096 | +0.81(+7.83%) |
Nov 10, 2011 | 10.66 | 10.69 | 10.02 | 10.36 | 111,935,128 | +0.20(+1.92%) |
Nov 09, 2011 | 10.80 | 11.09 | 10.11 | 10.16 | 150,198,048 | -1.69(-14.22%) |
Nov 08, 2011 | 11.67 | 11.89 | 10.90 | 11.85 | 150,153,600 | +0.50(+4.43%) |
Nov 07, 2011 | 11.39 | 11.54 | 10.64 | 11.35 | 121,200,592 | -0.05(-0.46%) |
Nov 04, 2011 | 11.21 | 11.52 | 10.94 | 11.40 | 107,335,840 | -0.21(-1.80%) |
Nov 03, 2011 | 11.29 | 11.69 | 10.42 | 11.61 | 152,576,336 | +0.81(+7.48%) |
Nov 02, 2011 | 10.55 | 10.86 | 10.25 | 10.80 | 111,810,096 | +0.67(+6.59%) |
Nov 01, 2011 | 9.969 | 10.78 | 9.879 | 10.13 | 149,796,624 | -1.12(-9.98%) |
Oct 31, 2011 | 11.65 | 11.94 | 11.22 | 11.26 | 105,368,088 | -0.99(-8.08%) |
Oct 28, 2011 | 12.34 | 12.65 | 12.09 | 12.25 | 94,570,224 | -0.16(-1.30%) |
Oct 27, 2011 | 11.91 | 12.66 | 11.56 | 12.41 | 149,896,080 | +1.68(+15.71%) |
Oct 26, 2011 | 10.72 | 10.91 | 9.846 | 10.72 | 150,554,032 | +0.50(+4.87%) |
Oct 25, 2011 | 10.89 | 10.91 | 10.11 | 10.22 | 113,522,824 | -0.91(-8.19%) |
Oct 24, 2011 | 10.28 | 11.21 | 10.23 | 11.14 | 114,802,936 | +0.99(+9.71%) |
Oct 21, 2011 | 9.933 | 10.16 | 9.701 | 10.15 | 115,571,896 | +0.63(+6.64%) |
Oct 20, 2011 | 9.514 | 9.578 | 8.780 | 9.519 | 152,723,344 | +0.02(+0.25%) |
Oct 19, 2011 | 9.964 | 10.20 | 9.310 | 9.495 | 135,488,480 | -0.55(-5.46%) |
Oct 18, 2011 | 9.404 | 10.24 | 8.865 | 10.04 | 128,462,040 | +0.77(+8.34%) |
Oct 17, 2011 | 9.971 | 10.03 | 9.178 | 9.270 | 113,639,848 | -0.97(-9.49%) |
Oct 14, 2011 | 10.02 | 10.33 | 9.737 | 10.24 | 105,153,264 | +0.58(+5.99%) |
Oct 13, 2011 | 9.545 | 9.829 | 9.185 | 9.663 | 126,972,976 | -0.03(-0.27%) |
Oct 12, 2011 | 9.526 | 9.995 | 9.452 | 9.690 | 129,813,448 | +0.40(+4.28%) |
Oct 11, 2011 | 8.864 | 9.419 | 8.782 | 9.292 | 127,140,920 | +0.18(+2.01%) |
Oct 10, 2011 | 8.602 | 9.121 | 8.507 | 9.109 | 114,330,616 | +1.05(+12.99%) |
Oct 07, 2011 | 8.794 | 8.884 | 7.946 | 8.062 | 196,979,040 | -0.64(-7.38%) |
Oct 06, 2011 | 8.465 | 8.754 | 8.370 | 8.704 | 180,524,544 | +0.54(+6.58%) |
Oct 05, 2011 | 7.818 | 8.315 | 7.522 | 8.166 | 210,763,184 | +0.34(+4.30%) |
Oct 04, 2011 | 6.399 | 7.865 | 6.318 | 7.830 | 233,840,800 | +1.22(+18.51%) |
Oct 03, 2011 | 7.789 | 8.067 | 6.576 | 6.607 | 209,699,488 | -1.21(-15.49%) |
Sep 30, 2011 | 8.157 | 8.550 | 7.818 | 7.818 | 125,094,376 | -0.79(-9.14%) |
Sep 29, 2011 | 8.770 | 8.872 | 7.877 | 8.604 | 126,516,904 | +0.36(+4.43%) |
Sep 28, 2011 | 9.237 | 9.384 | 8.164 | 8.239 | 140,386,320 | -1.02(-11.05%) |
Sep 27, 2011 | 9.265 | 9.881 | 9.047 | 9.263 | 116,224,888 | +0.57(+6.57%) |
Sep 26, 2011 | 8.498 | 8.732 | 7.908 | 8.692 | 133,037,024 | +0.47(+5.67%) |
Sep 23, 2011 | 7.917 | 8.384 | 7.865 | 8.225 | 113,656,504 | +0.24(+3.03%) |
Sep 22, 2011 | 7.830 | 8.467 | 7.529 | 7.984 | 172,752,752 | -0.76(-8.65%) |
Sep 21, 2011 | 9.775 | 10.03 | 8.732 | 8.739 | 120,217,008 | -1.09(-11.11%) |
Sep 20, 2011 | 10.42 | 10.76 | 9.808 | 9.831 | 98,322,312 | -0.49(-4.77%) |
Sep 19, 2011 | 10.24 | 10.66 | 9.950 | 10.32 | 108,690,288 | -0.55(-5.10%) |
Sep 16, 2011 | 10.94 | 11.11 | 10.59 | 10.88 | 80,972,368 | +0.08(+0.70%) |
Sep 15, 2011 | 10.69 | 10.85 | 10.22 | 10.80 | 107,605,544 | +0.39(+3.75%) |
Sep 14, 2011 | 10.14 | 10.81 | 9.552 | 10.41 | 123,388,720 | +0.50(+5.07%) |
Sep 13, 2011 | 9.611 | 9.988 | 9.310 | 9.910 | 135,851,936 | +0.49(+5.18%) |
Sep 12, 2011 | 8.723 | 9.490 | 8.713 | 9.422 | 117,004,856 | +0.23(+2.52%) |
Sep 09, 2011 | 9.703 | 9.898 | 8.872 | 9.190 | 141,397,536 | -0.88(-8.76%) |
Sep 08, 2011 | 10.44 | 10.87 | 9.912 | 10.07 | 108,968,872 | -0.61(-5.70%) |
Sep 07, 2011 | 10.07 | 10.71 | 9.945 | 10.68 | 73,411,032 | +1.11(+11.63%) |
Sep 06, 2011 | 8.614 | 9.611 | 8.614 | 9.569 | 100,626,848 | -0.10(-1.08%) |
Sep 02, 2011 | 10.08 | 10.40 | 9.519 | 9.673 | 101,543,200 | -1.17(-10.83%) |
Sep 01, 2011 | 11.65 | 12.08 | 10.69 | 10.85 | 103,247,672 | -0.74(-6.38%) |
Aug 31, 2011 | 11.90 | 12.22 | 11.27 | 11.59 | 109,037,640 | -0.08(-0.69%) |
Aug 30, 2011 | 11.27 | 11.92 | 10.92 | 11.67 | 102,591,408 | +0.17(+1.44%) |
Aug 29, 2011 | 10.49 | 11.53 | 10.48 | 11.50 | 79,437,824 | +1.44(+14.32%) |
Aug 26, 2011 | 9.294 | 10.16 | 8.806 | 10.06 | 124,499,904 | +0.64(+6.76%) |
Aug 25, 2011 | 10.49 | 10.63 | 9.298 | 9.424 | 128,084,696 | -0.71(-7.03%) |
Aug 24, 2011 | 9.696 | 10.34 | 9.431 | 10.14 | 127,816,632 | +0.42(+4.37%) |
Aug 23, 2011 | 8.654 | 9.763 | 8.424 | 9.713 | 128,690,640 | +1.22(+14.30%) |
Aug 22, 2011 | 9.310 | 9.336 | 8.315 | 8.498 | 107,461,880 | -0.09(-1.02%) |
Aug 19, 2011 | 8.488 | 9.452 | 8.448 | 8.585 | 116,034,976 | -0.46(-5.06%) |
Aug 18, 2011 | 9.831 | 9.905 | 8.787 | 9.043 | 122,990,568 | -1.90(-17.38%) |
Aug 17, 2011 | 11.19 | 11.43 | 10.62 | 10.94 | 76,570,776 | +0.02(+0.17%) |
Aug 16, 2011 | 10.99 | 11.40 | 10.56 | 10.93 | 93,494,240 | -0.64(-5.57%) |
Aug 15, 2011 | 11.04 | 11.60 | 10.94 | 11.57 | 80,822,696 | +0.91(+8.51%) |
Aug 12, 2011 | 10.77 | 11.05 | 10.23 | 10.66 | 112,667,896 | +0.20(+1.95%) |
Aug 11, 2011 | 9.329 | 10.94 | 9.144 | 10.46 | 139,326,432 | +1.32(+14.44%) |
Aug 10, 2011 | 9.732 | 10.42 | 9.066 | 9.140 | 170,947,456 | -1.62(-15.08%) |
Aug 09, 2011 | 11.92 | 10.80 | 8.377 | 10.76 | 175,173,264 | +1.79(+19.93%) |
Aug 08, 2011 | 10.93 | 11.77 | 8.945 | 8.974 | 176,988,608 | -3.15(-26.00%) |
Aug 05, 2011 | 13.29 | 13.46 | 11.24 | 12.13 | 303,916,768 | -0.68(-5.27%) |
Aug 04, 2011 | 14.90 | 14.99 | 12.79 | 12.80 | 117,949,240 | -2.82(-18.03%) |
Aug 03, 2011 | 15.30 | 15.68 | 14.20 | 15.62 | 102,407,664 | +0.24(+1.59%) |
Aug 02, 2011 | 16.72 | 17.21 | 15.24 | 15.37 | 84,476,736 | -1.55(-9.15%) |
Aug 01, 2011 | 17.85 | 18.06 | 16.44 | 16.92 | 80,460,592 | -0.30(-1.75%) |
Jul 29, 2011 | 16.59 | 17.53 | 16.21 | 17.23 | 56,976,180 | -0.09(-0.52%) |
Jul 28, 2011 | 17.41 | 18.04 | 17.22 | 17.32 | 44,381,708 | -0.10(-0.57%) |
Jul 27, 2011 | 18.74 | 18.76 | 17.33 | 17.41 | 68,949,544 | -1.66(-8.72%) |
Jul 26, 2011 | 19.42 | 19.58 | 18.96 | 19.08 | 36,832,404 | -0.53(-2.69%) |
Jul 25, 2011 | 19.53 | 20.05 | 19.33 | 19.61 | 29,615,442 | -0.64(-3.16%) |
Jul 22, 2011 | 20.30 | 20.42 | 20.21 | 20.25 | 27,488,310 | +0.05(+0.25%) |
Jul 21, 2011 | 19.85 | 20.43 | 19.70 | 20.20 | 39,363,760 | +0.54(+2.75%) |
Jul 20, 2011 | 19.78 | 19.83 | 19.28 | 19.66 | 35,944,888 | -0.13(-0.63%) |
Jul 19, 2011 | 19.02 | 19.81 | 18.97 | 19.78 | 37,331,716 | +1.26(+6.78%) |
Jul 18, 2011 | 19.18 | 19.31 | 18.18 | 18.53 | 50,895,880 | -0.90(-4.65%) |
Jul 15, 2011 | 19.30 | 19.51 | 19.01 | 19.43 | 35,788,484 | +0.37(+1.95%) |
Jul 14, 2011 | 20.13 | 20.43 | 18.91 | 19.06 | 55,244,952 | -0.96(-4.82%) |
Jul 13, 2011 | 19.87 | 20.64 | 19.76 | 20.02 | 42,833,540 | +0.52(+2.67%) |
Jul 12, 2011 | 19.52 | 20.14 | 19.45 | 19.50 | 43,058,860 | -0.33(-1.65%) |
Jul 11, 2011 | 20.39 | 20.73 | 19.67 | 19.83 | 43,931,396 | -1.36(-6.42%) |
Jul 08, 2011 | 20.80 | 21.23 | 20.57 | 21.19 | 47,223,544 | -0.37(-1.74%) |
Jul 07, 2011 | 21.26 | 21.81 | 21.07 | 21.56 | 35,905,532 | +0.91(+4.39%) |
Jul 06, 2011 | 20.31 | 20.74 | 20.08 | 20.66 | 34,122,296 | +0.25(+1.24%) |
Jul 05, 2011 | 20.31 | 20.47 | 20.03 | 20.40 | 33,699,536 | +0.16(+0.81%) |
Jul 01, 2011 | 19.40 | 20.35 | 19.22 | 20.24 | 34,201,968 | +0.88(+4.53%) |
Jun 30, 2011 | 19.08 | 19.52 | 18.99 | 19.36 | 38,102,792 | +0.45(+2.39%) |
Jun 29, 2011 | 18.86 | 19.07 | 18.42 | 18.91 | 47,612,268 | +0.22(+1.19%) |
Jun 28, 2011 | 18.02 | 18.69 | 17.91 | 18.69 | 37,845,628 | +0.85(+4.74%) |
Jun 27, 2011 | 17.42 | 17.95 | 17.12 | 17.84 | 36,934,960 | +0.42(+2.39%) |
Jun 24, 2011 | 17.88 | 17.99 | 17.13 | 17.42 | 60,980,376 | -0.26(-1.47%) |
Jun 23, 2011 | 16.91 | 17.81 | 16.37 | 17.68 | 67,541,872 | +0.18(+1.04%) |
Jun 22, 2011 | 17.63 | 18.21 | 17.48 | 17.50 | 38,419,900 | -0.44(-2.47%) |
Jun 21, 2011 | 17.23 | 17.99 | 17.13 | 17.95 | 43,127,612 | +1.11(+6.60%) |
Jun 20, 2011 | 16.76 | 16.86 | 16.56 | 16.83 | 31,096,748 | +0.45(+2.78%) |
Jun 17, 2011 | 16.86 | 16.95 | 16.14 | 16.38 | 51,623,004 | -0.00(-0.03%) |
Jun 16, 2011 | 16.31 | 16.79 | 15.77 | 16.38 | 63,530,840 | +0.12(+0.73%) |
Jun 15, 2011 | 16.63 | 17.02 | 16.07 | 16.27 | 53,024,352 | -0.89(-5.20%) |
Jun 14, 2011 | 16.55 | 17.32 | 16.52 | 17.16 | 37,674,240 | +1.01(+6.25%) |
Jun 13, 2011 | 16.44 | 16.69 | 15.88 | 16.15 | 49,826,584 | -0.12(-0.72%) |
Jun 10, 2011 | 16.79 | 16.87 | 16.06 | 16.27 | 53,059,780 | -0.84(-4.89%) |
Jun 09, 2011 | 16.99 | 17.38 | 16.77 | 17.10 | 36,207,672 | +0.28(+1.69%) |
Jun 08, 2011 | 17.24 | 17.41 | 16.76 | 16.82 | 51,563,976 | -0.61(-3.49%) |
Jun 07, 2011 | 17.63 | 17.88 | 17.40 | 17.43 | 33,996,160 | +0.10(+0.57%) |
Jun 06, 2011 | 18.12 | 18.33 | 17.28 | 17.33 | 44,649,232 | -0.88(-4.85%) |
Jun 03, 2011 | 18.15 | 18.79 | 18.08 | 18.21 | 47,198,796 | -0.16(-0.89%) |
May 24, 2011 | 18.81 | 19.05 | 18.29 | 18.37 | 46,288,352 | -0.29(-1.54%) |
May 23, 2011 | 18.68 | 19.06 | 18.54 | 18.66 | 39,367,824 | -1.05(-5.32%) |
May 20, 2011 | 19.97 | 20.13 | 19.31 | 19.71 | 41,812,792 | -0.43(-2.12%) |
May 19, 2011 | 20.44 | 20.50 | 19.62 | 20.14 | 35,438,616 | +0.12(+0.62%) |
May 18, 2011 | 19.23 | 20.04 | 19.13 | 20.01 | 32,659,198 | +0.85(+4.45%) |
May 17, 2011 | 18.85 | 19.34 | 18.70 | 19.16 | 38,321,776 | -0.16(-0.85%) |
May 16, 2011 | 19.80 | 20.48 | 19.28 | 19.32 | 44,385,072 | -0.90(-4.45%) |
May 13, 2011 | 21.14 | 21.31 | 20.03 | 20.22 | 36,910,096 | -0.83(-3.96%) |
May 12, 2011 | 20.18 | 21.27 | 19.85 | 21.06 | 31,401,722 | +0.48(+2.34%) |
May 11, 2011 | 21.52 | 21.60 | 20.24 | 20.58 | 42,227,480 | -1.13(-5.22%) |
May 10, 2011 | 21.09 | 21.71 | 21.01 | 21.71 | 25,609,836 | +0.99(+4.79%) |
May 09, 2011 | 20.02 | 20.82 | 19.92 | 20.72 | 25,906,874 | +0.65(+3.25%) |
May 06, 2011 | 20.43 | 20.84 | 19.77 | 20.07 | 39,812,752 | +0.30(+1.53%) |
May 05, 2011 | 19.64 | 20.66 | 19.47 | 19.76 | 49,487,476 | -0.27(-1.37%) |
May 04, 2011 | 20.93 | 20.96 | 19.70 | 20.04 | 44,455,284 | -0.85(-4.05%) |
May 03, 2011 | 21.60 | 21.74 | 20.41 | 20.88 | 35,180,120 | -0.76(-3.51%) |
May 02, 2011 | 21.85 | 21.86 | 21.59 | 21.64 | 34,152,876 | -0.80(-3.56%) |
Apr 29, 2011 | 22.29 | 22.67 | 22.10 | 22.44 | 20,692,544 | +0.23(+1.06%) |
Apr 28, 2011 | 21.84 | 22.51 | 21.79 | 22.21 | 30,295,036 | +0.31(+1.43%) |
Apr 27, 2011 | 21.57 | 21.97 | 21.32 | 21.89 | 24,269,592 | +0.38(+1.78%) |
Apr 26, 2011 | 21.05 | 21.89 | 20.91 | 21.51 | 30,059,930 | +0.58(+2.77%) |
Apr 25, 2011 | 20.97 | 21.05 | 20.49 | 20.93 | 19,738,292 | -0.06(-0.27%) |
Apr 21, 2011 | 20.91 | 21.00 | 20.47 | 20.99 | 23,792,368 | +0.43(+2.07%) |
Apr 20, 2011 | 20.32 | 20.58 | 20.13 | 20.56 | 30,490,218 | +1.20(+6.22%) |
Apr 19, 2011 | 19.54 | 19.75 | 19.04 | 19.36 | 35,034,424 | -0.03(-0.17%) |
Apr 18, 2011 | 19.43 | 19.43 | 18.85 | 19.39 | 44,363,616 | -0.93(-4.58%) |
Apr 15, 2011 | 19.75 | 20.33 | 19.46 | 20.32 | 29,283,858 | +0.57(+2.90%) |
Apr 14, 2011 | 19.01 | 19.78 | 18.90 | 19.75 | 23,953,000 | +0.28(+1.46%) |
Apr 13, 2011 | 19.76 | 19.86 | 19.06 | 19.46 | 35,814,856 | +0.05(+0.26%) |
Apr 12, 2011 | 19.85 | 20.06 | 19.34 | 19.41 | 34,902,764 | -0.77(-3.79%) |
Apr 11, 2011 | 20.77 | 20.96 | 19.95 | 20.18 | 24,915,226 | -0.57(-2.73%) |
Apr 08, 2011 | 21.70 | 21.77 | 20.46 | 20.75 | 29,298,884 | -0.68(-3.16%) |
Apr 07, 2011 | 21.85 | 22.09 | 21.21 | 21.42 | 28,062,284 | -0.34(-1.55%) |
Apr 06, 2011 | 21.98 | 22.17 | 21.44 | 21.76 | 24,659,496 | +0.14(+0.67%) |
Apr 05, 2011 | 21.25 | 22.06 | 21.15 | 21.61 | 23,148,094 | +0.31(+1.47%) |
Apr 04, 2011 | 21.32 | 21.48 | 21.15 | 21.30 | 17,804,670 | +0.16(+0.77%) |
Apr 01, 2011 | 21.32 | 21.51 | 20.94 | 21.14 | 25,038,484 | +0.26(+1.22%) |
Mar 31, 2011 | 20.64 | 20.97 | 20.54 | 20.88 | 22,870,076 | +0.22(+1.08%) |
Mar 30, 2011 | 20.66 | 20.66 | 20.66 | 20.66 | 21,484,134 | +0.76(+3.83%) |
Mar 29, 2011 | 19.40 | 19.95 | 19.05 | 19.90 | 21,742,608 | +0.54(+2.78%) |
Mar 28, 2011 | 19.69 | 19.87 | 19.32 | 19.36 | 22,733,858 | -0.15(-0.79%) |
Mar 25, 2011 | 19.32 | 20.07 | 19.05 | 19.51 | 31,632,102 | +0.48(+2.51%) |
Mar 24, 2011 | 18.99 | 19.19 | 18.48 | 19.04 | 25,936,212 | +0.43(+2.29%) |
Mar 23, 2011 | 18.32 | 18.77 | 17.74 | 18.61 | 29,017,996 | +0.15(+0.82%) |
Mar 22, 2011 | 18.83 | 18.93 | 18.30 | 18.46 | 20,730,298 | -0.28(-1.48%) |
Mar 21, 2011 | 18.58 | 18.74 | 18.38 | 18.73 | 24,662,590 | +1.23(+7.01%) |
Mar 18, 2011 | 17.44 | 17.59 | 17.27 | 17.51 | 36,705,068 | +0.62(+3.68%) |
Mar 17, 2011 | 17.43 | 17.54 | 16.88 | 16.89 | 44,270,648 | +0.17(+1.02%) |
Mar 16, 2011 | 17.04 | 17.66 | 16.43 | 16.72 | 74,488,768 | -0.57(-3.29%) |
Mar 15, 2011 | 17.06 | 17.68 | 16.98 | 17.28 | 47,234,188 | -0.48(-2.68%) |
Mar 14, 2011 | 17.48 | 18.13 | 17.19 | 17.76 | 41,749,956 | -0.27(-1.50%) |
Mar 11, 2011 | 17.47 | 18.37 | 17.43 | 18.03 | 45,224,704 | +0.13(+0.73%) |
Mar 10, 2011 | 18.64 | 18.65 | 17.71 | 17.90 | 68,465,576 | -1.49(-7.66%) |
Mar 09, 2011 | 19.50 | 19.73 | 19.16 | 19.39 | 40,339,636 | -0.25(-1.28%) |
Mar 08, 2011 | 18.75 | 19.89 | 18.33 | 19.64 | 39,613,292 | +0.94(+5.00%) |
Mar 07, 2011 | 19.90 | 19.94 | 18.24 | 18.70 | 56,133,404 | -0.99(-5.01%) |
Mar 04, 2011 | 19.94 | 19.97 | 19.11 | 19.69 | 47,294,584 | -0.26(-1.28%) |
Mar 03, 2011 | 19.24 | 20.08 | 19.22 | 19.94 | 38,229,840 | +1.27(+6.80%) |
Mar 02, 2011 | 18.37 | 18.95 | 18.17 | 18.67 | 43,795,188 | +0.23(+1.22%) |
Mar 01, 2011 | 19.84 | 19.88 | 18.24 | 18.45 | 66,641,708 | -1.16(-5.91%) |
Feb 28, 2011 | 19.88 | 20.01 | 19.13 | 19.61 | 40,138,828 | +0.08(+0.39%) |
Feb 25, 2011 | 18.55 | 19.54 | 18.51 | 19.53 | 36,866,092 | +1.24(+6.79%) |
Feb 24, 2011 | 18.04 | 18.57 | 17.65 | 18.29 | 50,601,644 | +0.32(+1.78%) |
Feb 23, 2011 | 19.01 | 19.07 | 17.57 | 17.97 | 57,608,696 | -0.97(-5.14%) |
Feb 22, 2011 | 20.02 | 20.25 | 18.83 | 18.94 | 44,516,904 | -1.54(-7.51%) |
Feb 18, 2011 | 20.57 | 20.80 | 20.27 | 20.48 | 26,894,364 | +0.05(+0.23%) |
Feb 17, 2011 | 19.95 | 20.60 | 19.85 | 20.43 | 22,812,550 | +0.42(+2.12%) |
Feb 16, 2011 | 19.67 | 20.10 | 19.65 | 20.01 | 32,052,870 | +0.46(+2.38%) |
Feb 15, 2011 | 19.71 | 19.83 | 19.41 | 19.54 | 27,962,968 | -0.33(-1.65%) |
Feb 14, 2011 | 19.61 | 19.95 | 19.56 | 19.87 | 19,700,384 | +0.29(+1.49%) |
Feb 11, 2011 | 18.76 | 19.60 | 18.68 | 19.58 | 29,874,448 | +0.63(+3.31%) |
Feb 10, 2011 | 18.37 | 19.02 | 18.31 | 18.95 | 39,178,960 | +0.25(+1.32%) |
Feb 09, 2011 | 18.84 | 19.05 | 18.43 | 18.71 | 37,171,788 | -0.27(-1.44%) |
Feb 08, 2011 | 18.62 | 19.01 | 18.38 | 18.98 | 26,924,546 | +0.37(+2.00%) |
Feb 07, 2011 | 18.14 | 18.98 | 18.10 | 18.61 | 30,001,412 | +0.56(+3.08%) |
Feb 04, 2011 | 17.89 | 18.12 | 17.64 | 18.05 | 27,934,188 | +0.09(+0.49%) |
Feb 03, 2011 | 17.75 | 18.04 | 17.16 | 17.96 | 35,954,740 | +0.17(+0.93%) |
Feb 02, 2011 | 17.88 | 18.24 | 17.77 | 17.80 | 30,473,168 | -0.15(-0.84%) |
Feb 01, 2011 | 17.23 | 18.15 | 17.10 | 17.95 | 41,319,684 | +1.14(+6.76%) |
Jan 31, 2011 | 16.77 | 17.18 | 16.39 | 16.81 | 35,474,496 | +0.32(+1.94%) |
Jan 28, 2011 | 17.76 | 17.84 | 16.43 | 16.49 | 52,782,436 | -1.30(-7.30%) |
Jan 27, 2011 | 17.63 | 17.98 | 17.37 | 17.79 | 29,474,286 | +0.16(+0.91%) |
Jan 26, 2011 | 16.92 | 17.80 | 16.75 | 17.63 | 37,251,360 | +0.80(+4.73%) |
Jan 25, 2011 | 16.46 | 16.84 | 16.24 | 16.83 | 29,819,260 | +0.07(+0.44%) |
Jan 24, 2011 | 16.41 | 16.95 | 16.35 | 16.76 | 32,897,702 | +0.34(+2.05%) |
Jan 21, 2011 | 17.06 | 17.08 | 16.36 | 16.42 | 34,874,640 | -0.33(-1.95%) |
Jan 20, 2011 | 17.03 | 17.29 | 16.50 | 16.75 | 53,131,008 | -0.55(-3.18%) |
Jan 19, 2011 | 18.70 | 18.79 | 17.18 | 17.30 | 52,019,184 | -1.42(-7.58%) |
Jan 18, 2011 | 18.51 | 18.73 | 18.22 | 18.72 | 28,263,640 | +0.10(+0.52%) |
Jan 14, 2011 | 18.22 | 18.77 | 18.10 | 18.62 | 27,674,860 | +0.39(+2.16%) |
Jan 13, 2011 | 18.30 | 18.51 | 18.02 | 18.23 | 27,308,638 | -0.03(-0.18%) |
Jan 12, 2011 | 18.26 | 18.38 | 17.98 | 18.26 | 26,983,524 | +0.41(+2.31%) |
Jan 11, 2011 | 17.88 | 18.08 | 17.55 | 17.85 | 38,769,796 | +0.23(+1.30%) |
Jan 10, 2011 | 17.13 | 17.83 | 16.72 | 17.62 | 51,858,776 | +0.27(+1.53%) |
Jan 07, 2011 | 17.80 | 17.93 | 16.60 | 17.35 | 40,695,184 | -0.27(-1.52%) |
Jan 06, 2011 | 17.91 | 18.00 | 17.41 | 17.62 | 34,454,868 | -0.25(-1.39%) |
Jan 05, 2011 | 17.25 | 17.88 | 17.06 | 17.87 | 30,254,394 | +0.57(+3.30%) |
Jan 04, 2011 | 18.23 | 18.27 | 16.70 | 17.30 | 56,780,668 | -0.76(-4.19%) |