Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.40 | 18.61 | 18.20 | 18.43 | 999,692,992 | +0.24(+1.31%) |
Feb 28, 2012 | 17.94 | 18.19 | 17.87 | 18.19 | 629,268,928 | +0.33(+1.84%) |
Feb 27, 2012 | 17.71 | 17.96 | 17.54 | 17.86 | 574,318,400 | +0.11(+0.64%) |
Feb 24, 2012 | 17.66 | 17.77 | 17.62 | 17.75 | 436,482,240 | +0.20(+1.17%) |
Feb 23, 2012 | 17.50 | 17.60 | 17.31 | 17.55 | 596,511,616 | +0.11(+0.65%) |
Feb 22, 2012 | 17.43 | 17.52 | 17.30 | 17.43 | 507,270,176 | -0.06(-0.35%) |
Feb 21, 2012 | 17.22 | 17.49 | 17.13 | 17.49 | 633,324,480 | +0.43(+2.54%) |
Feb 17, 2012 | 17.10 | 17.25 | 17.00 | 17.06 | 563,144,128 | -0.00(-0.02%) |
Feb 16, 2012 | 16.70 | 17.16 | 16.54 | 17.06 | 991,967,744 | +0.15(+0.91%) |
Feb 15, 2012 | 17.47 | 17.88 | 16.88 | 16.91 | 1,580,148,224 | -0.40(-2.31%) |
Feb 14, 2012 | 17.15 | 17.31 | 17.06 | 17.31 | 483,802,336 | +0.23(+1.36%) |
Feb 13, 2012 | 16.97 | 17.12 | 16.89 | 17.08 | 542,957,952 | +0.31(+1.86%) |
Feb 10, 2012 | 16.68 | 16.91 | 16.60 | 16.77 | 663,531,712 | +0.01(+0.05%) |
Feb 09, 2012 | 16.34 | 16.88 | 16.33 | 16.76 | 927,597,056 | +0.56(+3.46%) |
Feb 08, 2012 | 15.99 | 16.20 | 15.96 | 16.20 | 427,983,840 | +0.27(+1.67%) |
Feb 07, 2012 | 15.81 | 15.96 | 15.79 | 15.93 | 331,938,048 | +0.17(+1.05%) |
Feb 06, 2012 | 15.58 | 15.80 | 15.57 | 15.77 | 262,124,992 | +0.15(+0.93%) |
Feb 03, 2012 | 15.54 | 15.63 | 15.48 | 15.62 | 301,514,432 | +0.15(+1.00%) |
Feb 02, 2012 | 15.49 | 15.53 | 15.43 | 15.46 | 196,085,936 | -0.04(-0.23%) |
Feb 01, 2012 | 15.58 | 15.60 | 15.48 | 15.50 | 283,224,608 | -0.01(-0.06%) |
Jan 31, 2012 | 15.48 | 15.57 | 15.40 | 15.51 | 411,676,576 | +0.12(+0.77%) |
Jan 30, 2012 | 15.14 | 15.42 | 15.13 | 15.39 | 398,156,928 | +0.19(+1.28%) |
Jan 27, 2012 | 15.10 | 15.24 | 15.08 | 15.20 | 315,197,600 | +0.09(+0.60%) |
Jan 26, 2012 | 15.23 | 15.25 | 15.06 | 15.11 | 340,510,560 | -0.07(-0.45%) |
Jan 25, 2012 | 15.44 | 15.44 | 15.08 | 15.18 | 1,006,599,808 | +0.89(+6.24%) |
Jan 24, 2012 | 14.44 | 14.44 | 14.26 | 14.29 | 561,543,040 | -0.24(-1.64%) |
Jan 23, 2012 | 14.36 | 14.56 | 14.35 | 14.52 | 320,892,032 | +0.24(+1.69%) |
Jan 20, 2012 | 14.53 | 14.53 | 14.26 | 14.28 | 435,104,704 | -0.25(-1.74%) |
Jan 19, 2012 | 14.62 | 14.66 | 14.49 | 14.53 | 274,568,800 | -0.05(-0.32%) |
Jan 18, 2012 | 14.51 | 14.59 | 14.49 | 14.58 | 290,532,800 | +0.15(+1.04%) |
Jan 17, 2012 | 14.41 | 14.47 | 14.37 | 14.43 | 254,792,352 | +0.17(+1.17%) |
Jan 13, 2012 | 14.26 | 14.29 | 14.23 | 14.26 | 237,705,824 | -0.05(-0.38%) |
Jan 12, 2012 | 14.35 | 14.37 | 14.23 | 14.32 | 223,438,720 | -0.04(-0.27%) |
Jan 11, 2012 | 14.36 | 14.37 | 14.25 | 14.36 | 226,052,064 | -0.02(-0.16%) |
Jan 10, 2012 | 14.47 | 14.48 | 14.32 | 14.38 | 271,324,832 | +0.05(+0.36%) |
Jan 09, 2012 | 14.46 | 14.53 | 14.32 | 14.33 | 413,737,728 | -0.02(-0.16%) |
Jan 06, 2012 | 14.26 | 14.36 | 14.24 | 14.35 | 334,641,216 | +0.15(+1.05%) |
Jan 05, 2012 | 14.10 | 14.22 | 14.02 | 14.20 | 284,754,560 | +0.16(+1.11%) |
Jan 04, 2012 | 13.93 | 14.09 | 13.91 | 14.05 | 273,294,912 | +0.29(+2.08%) |
Dec 30, 2011 | 13.77 | 13.81 | 13.71 | 13.76 | 188,953,472 | -0.00(-0.03%) |
Dec 29, 2011 | 13.71 | 13.78 | 13.61 | 13.77 | 226,082,032 | +0.08(+0.62%) |
Dec 28, 2011 | 13.83 | 13.87 | 13.64 | 13.68 | 240,063,456 | -0.13(-0.96%) |
Dec 27, 2011 | 13.70 | 13.90 | 13.69 | 13.81 | 278,492,736 | +0.11(+0.79%) |
Dec 23, 2011 | 13.58 | 13.71 | 13.57 | 13.70 | 283,373,024 | +0.23(+1.74%) |
Dec 21, 2011 | 13.48 | 13.50 | 13.32 | 13.47 | 275,299,296 | +0.02(+0.12%) |
Dec 20, 2011 | 13.18 | 13.46 | 13.16 | 13.45 | 353,814,048 | +0.47(+3.60%) |
Dec 19, 2011 | 13.00 | 13.08 | 12.93 | 12.99 | 246,806,784 | +0.04(+0.31%) |
Dec 16, 2011 | 12.92 | 13.05 | 12.90 | 12.95 | 443,101,792 | +0.07(+0.55%) |
Dec 15, 2011 | 13.03 | 13.04 | 12.85 | 12.88 | 269,272,000 | -0.04(-0.33%) |
Dec 14, 2011 | 13.14 | 13.16 | 12.83 | 12.92 | 427,616,320 | -0.29(-2.22%) |
Dec 13, 2011 | 13.35 | 13.44 | 13.15 | 13.21 | 356,226,304 | -0.10(-0.77%) |
Dec 12, 2011 | 13.31 | 13.38 | 13.23 | 13.31 | 314,583,008 | -0.06(-0.45%) |
Dec 09, 2011 | 13.35 | 13.39 | 13.29 | 13.38 | 312,314,144 | +0.10(+0.76%) |
Dec 08, 2011 | 13.30 | 13.44 | 13.26 | 13.27 | 395,170,176 | +0.05(+0.40%) |
Dec 07, 2011 | 13.25 | 13.28 | 13.14 | 13.22 | 320,285,920 | -0.06(-0.48%) |
Dec 06, 2011 | 13.34 | 13.41 | 13.23 | 13.28 | 297,940,064 | -0.07(-0.52%) |
Dec 05, 2011 | 13.37 | 13.47 | 13.27 | 13.35 | 375,425,696 | +0.11(+0.85%) |
Dec 02, 2011 | 13.25 | 13.38 | 13.20 | 13.24 | 398,637,440 | +0.06(+0.46%) |
Dec 01, 2011 | 13.00 | 13.22 | 12.94 | 13.18 | 403,423,008 | +0.19(+1.50%) |
Nov 30, 2011 | 12.96 | 12.99 | 12.85 | 12.99 | 426,509,856 | +0.31(+2.41%) |
Nov 29, 2011 | 12.77 | 12.87 | 12.58 | 12.68 | 394,879,456 | -0.10(-0.78%) |
Nov 28, 2011 | 12.65 | 12.80 | 12.58 | 12.78 | 364,039,552 | +0.43(+3.45%) |
Nov 25, 2011 | 12.52 | 12.61 | 12.35 | 12.35 | 267,766,256 | -0.12(-0.93%) |
Nov 23, 2011 | 12.73 | 12.77 | 12.47 | 12.47 | 450,526,624 | -0.32(-2.53%) |
Nov 22, 2011 | 12.61 | 12.84 | 12.60 | 12.79 | 429,819,296 | +0.25(+2.03%) |
Nov 21, 2011 | 12.59 | 12.63 | 12.43 | 12.54 | 470,734,048 | -0.20(-1.58%) |
Nov 18, 2011 | 12.88 | 12.91 | 12.74 | 12.74 | 391,071,808 | -0.08(-0.66%) |
Nov 17, 2011 | 13.05 | 13.07 | 12.76 | 12.82 | 504,404,800 | -0.25(-1.91%) |
Nov 16, 2011 | 13.23 | 13.29 | 13.06 | 13.07 | 366,384,320 | -0.14(-1.04%) |
Nov 15, 2011 | 12.94 | 13.23 | 12.89 | 13.21 | 452,805,408 | +0.33(+2.52%) |
Nov 14, 2011 | 13.03 | 13.09 | 12.85 | 12.89 | 454,978,976 | -0.18(-1.39%) |
Nov 11, 2011 | 13.14 | 13.21 | 12.92 | 13.07 | 687,163,840 | -0.02(-0.16%) |
Nov 10, 2011 | 13.49 | 13.50 | 12.99 | 13.09 | 782,740,544 | -0.34(-2.54%) |
Nov 09, 2011 | 13.49 | 13.62 | 13.40 | 13.43 | 586,335,424 | -0.37(-2.70%) |
Nov 08, 2011 | 13.67 | 13.86 | 13.64 | 13.80 | 420,151,392 | +0.22(+1.63%) |
Nov 07, 2011 | 13.59 | 13.59 | 13.46 | 13.58 | 283,696,384 | -0.02(-0.13%) |
Nov 04, 2011 | 13.66 | 13.71 | 13.56 | 13.60 | 317,658,592 | -0.10(-0.70%) |
Nov 03, 2011 | 13.56 | 13.71 | 13.43 | 13.70 | 463,917,472 | +0.19(+1.42%) |
Nov 02, 2011 | 13.59 | 13.61 | 13.43 | 13.50 | 343,985,536 | +0.03(+0.23%) |
Nov 01, 2011 | 13.50 | 13.57 | 13.36 | 13.47 | 558,374,656 | -0.28(-2.04%) |
Oct 31, 2011 | 13.67 | 13.91 | 13.63 | 13.75 | 405,161,056 | -0.01(-0.04%) |
Oct 28, 2011 | 13.69 | 13.81 | 13.68 | 13.76 | 339,321,952 | +0.01(+0.06%) |
Oct 27, 2011 | 13.85 | 13.90 | 13.66 | 13.75 | 519,899,936 | +0.14(+1.02%) |
Oct 26, 2011 | 13.65 | 13.68 | 13.36 | 13.61 | 479,057,760 | +0.10(+0.71%) |
Oct 25, 2011 | 13.76 | 13.81 | 13.50 | 13.52 | 452,255,104 | -0.27(-1.97%) |
Oct 24, 2011 | 13.46 | 13.81 | 13.44 | 13.79 | 527,765,984 | +0.44(+3.28%) |
Oct 21, 2011 | 13.53 | 13.56 | 13.28 | 13.35 | 652,960,320 | -0.08(-0.62%) |
Oct 20, 2011 | 13.59 | 13.60 | 13.39 | 13.43 | 577,140,608 | -0.11(-0.83%) |
Oct 19, 2011 | 13.64 | 13.88 | 13.52 | 13.54 | 1,159,573,376 | -0.80(-5.59%) |
Oct 18, 2011 | 14.33 | 14.43 | 14.14 | 14.35 | 915,704,064 | +0.08(+0.54%) |
Oct 17, 2011 | 14.33 | 14.50 | 14.13 | 14.27 | 720,254,976 | -0.07(-0.48%) |
Oct 14, 2011 | 14.16 | 14.34 | 14.11 | 14.34 | 602,640,896 | +0.46(+3.32%) |
Oct 13, 2011 | 13.76 | 13.88 | 13.69 | 13.88 | 446,305,440 | +0.21(+1.55%) |
Oct 12, 2011 | 13.84 | 13.91 | 13.60 | 13.67 | 653,324,800 | +0.06(+0.47%) |
Oct 11, 2011 | 13.34 | 13.70 | 13.30 | 13.60 | 635,808,960 | +0.39(+2.95%) |
Oct 10, 2011 | 12.88 | 13.21 | 12.85 | 13.21 | 463,855,616 | +0.65(+5.14%) |
Oct 07, 2011 | 12.77 | 12.84 | 12.52 | 12.57 | 562,963,264 | -0.26(-2.01%) |
Oct 06, 2011 | 13.00 | 13.07 | 12.63 | 12.82 | 853,713,600 | -0.03(-0.23%) |
Oct 05, 2011 | 12.50 | 12.91 | 12.24 | 12.85 | 826,240,896 | +0.20(+1.54%) |
Oct 04, 2011 | 12.73 | 12.97 | 12.04 | 12.66 | 1,295,240,704 | -0.07(-0.56%) |
Oct 03, 2011 | 12.92 | 13.00 | 12.68 | 12.73 | 702,068,672 | -0.23(-1.76%) |
Sep 30, 2011 | 13.15 | 13.21 | 12.95 | 12.96 | 576,227,776 | -0.31(-2.37%) |
Sep 29, 2011 | 13.66 | 13.67 | 13.12 | 13.27 | 684,326,144 | -0.22(-1.62%) |
Sep 28, 2011 | 13.60 | 13.72 | 13.47 | 13.49 | 451,458,368 | -0.08(-0.56%) |
Sep 27, 2011 | 13.89 | 13.91 | 13.53 | 13.57 | 663,693,824 | -0.13(-0.97%) |
Sep 26, 2011 | 13.59 | 13.73 | 13.30 | 13.70 | 853,857,216 | -0.04(-0.28%) |
Sep 23, 2011 | 13.60 | 13.82 | 13.59 | 13.74 | 574,383,808 | +0.08(+0.62%) |
Sep 22, 2011 | 13.63 | 13.93 | 13.48 | 13.65 | 1,017,120,512 | -0.35(-2.50%) |
Sep 21, 2011 | 14.26 | 14.33 | 14.00 | 14.00 | 635,507,776 | -0.04(-0.32%) |
Sep 20, 2011 | 14.11 | 14.37 | 13.97 | 14.05 | 814,755,072 | +0.06(+0.44%) |
Sep 19, 2011 | 13.49 | 14.04 | 13.43 | 13.99 | 864,284,352 | +0.38(+2.78%) |
Sep 16, 2011 | 13.44 | 13.61 | 13.42 | 13.61 | 734,150,912 | +0.26(+1.92%) |
Sep 15, 2011 | 13.30 | 13.38 | 13.25 | 13.35 | 437,293,344 | +0.12(+0.94%) |
Sep 14, 2011 | 13.15 | 13.33 | 13.11 | 13.23 | 561,477,952 | +0.16(+1.22%) |
Sep 13, 2011 | 12.98 | 13.12 | 12.92 | 13.07 | 462,957,088 | +0.16(+1.23%) |
Sep 12, 2011 | 12.67 | 12.94 | 12.64 | 12.91 | 491,363,136 | +0.08(+0.65%) |
Sep 09, 2011 | 13.05 | 13.12 | 12.74 | 12.83 | 593,928,384 | -0.23(-1.73%) |
Sep 08, 2011 | 12.99 | 13.20 | 12.99 | 13.05 | 436,728,032 | +0.01(+0.06%) |
Sep 07, 2011 | 13.10 | 13.10 | 12.98 | 13.05 | 367,564,576 | +0.14(+1.10%) |
Sep 06, 2011 | 12.48 | 12.92 | 12.45 | 12.90 | 534,690,784 | +0.19(+1.52%) |
Sep 02, 2011 | 12.73 | 12.84 | 12.63 | 12.71 | 461,588,224 | -0.24(-1.83%) |
Sep 01, 2011 | 13.11 | 13.16 | 12.94 | 12.95 | 360,745,760 | -0.13(-0.99%) |
Aug 31, 2011 | 13.27 | 13.32 | 12.98 | 13.08 | 549,164,928 | -0.18(-1.32%) |
Aug 30, 2011 | 13.19 | 13.31 | 13.12 | 13.25 | 438,741,312 | +0.00(+0.00%) |
Aug 29, 2011 | 13.19 | 13.30 | 13.18 | 13.25 | 425,404,896 | +0.22(+1.67%) |
Aug 26, 2011 | 12.61 | 13.04 | 12.60 | 13.03 | 674,226,368 | +0.33(+2.64%) |
Aug 25, 2011 | 12.41 | 12.76 | 12.40 | 12.70 | 915,176,576 | -0.08(-0.65%) |
Aug 24, 2011 | 12.69 | 12.88 | 12.59 | 12.78 | 615,510,976 | +0.09(+0.69%) |
Aug 23, 2011 | 12.24 | 12.70 | 12.13 | 12.69 | 689,886,592 | +0.58(+4.81%) |
Aug 22, 2011 | 12.39 | 12.40 | 12.07 | 12.11 | 561,945,856 | +0.01(+0.11%) |
Aug 19, 2011 | 12.31 | 12.47 | 12.10 | 12.10 | 815,495,808 | -0.34(-2.74%) |
Aug 18, 2011 | 12.60 | 12.66 | 12.28 | 12.44 | 894,145,280 | -0.49(-3.78%) |
Aug 17, 2011 | 12.99 | 13.07 | 12.84 | 12.93 | 462,991,040 | -0.00(-0.01%) |
Aug 16, 2011 | 12.96 | 13.03 | 12.78 | 12.93 | 524,184,128 | -0.10(-0.76%) |
Aug 15, 2011 | 12.90 | 13.08 | 12.85 | 13.03 | 483,685,632 | +0.22(+1.70%) |
Aug 12, 2011 | 12.85 | 12.90 | 12.72 | 12.81 | 555,981,056 | +0.11(+0.88%) |
Aug 11, 2011 | 12.59 | 12.76 | 12.39 | 12.70 | 779,352,320 | +0.34(+2.75%) |
Aug 10, 2011 | 12.61 | 12.73 | 12.32 | 12.36 | 922,816,000 | -0.35(-2.76%) |
Aug 09, 2011 | 12.55 | 12.73 | 12.06 | 12.71 | 1,136,754,304 | +0.71(+5.89%) |
Aug 08, 2011 | 12.29 | 12.50 | 12.00 | 12.00 | 1,200,343,424 | -0.69(-5.46%) |
Aug 05, 2011 | 12.93 | 13.03 | 12.32 | 12.70 | 1,266,061,696 | -0.13(-0.99%) |
Aug 04, 2011 | 13.23 | 13.30 | 12.82 | 12.82 | 914,753,920 | -0.52(-3.87%) |
Aug 03, 2011 | 13.29 | 13.37 | 12.99 | 13.34 | 776,567,488 | +0.12(+0.94%) |
Aug 02, 2011 | 13.51 | 13.52 | 13.20 | 13.21 | 671,459,392 | -0.27(-1.98%) |
Aug 01, 2011 | 13.52 | 13.57 | 13.33 | 13.48 | 642,673,408 | +0.21(+1.61%) |
Jul 29, 2011 | 13.17 | 13.43 | 13.05 | 13.27 | 664,880,896 | -0.05(-0.34%) |
Jul 28, 2011 | 13.31 | 13.49 | 13.19 | 13.31 | 623,853,888 | -0.03(-0.20%) |
Jul 27, 2011 | 13.61 | 13.68 | 13.32 | 13.34 | 692,000,448 | -0.37(-2.68%) |
Jul 26, 2011 | 13.59 | 13.74 | 13.58 | 13.71 | 500,487,488 | +0.17(+1.23%) |
Jul 25, 2011 | 13.26 | 13.59 | 13.24 | 13.54 | 619,237,824 | +0.18(+1.32%) |
Jul 22, 2011 | 13.26 | 13.42 | 13.18 | 13.36 | 543,109,760 | +0.20(+1.55%) |
Jul 21, 2011 | 13.15 | 13.25 | 13.04 | 13.16 | 552,880,576 | +0.01(+0.10%) |
Jul 20, 2011 | 13.46 | 13.46 | 13.12 | 13.15 | 988,563,712 | +0.34(+2.67%) |
Jul 19, 2011 | 12.84 | 12.87 | 12.69 | 12.81 | 851,929,856 | +0.10(+0.82%) |
Jul 18, 2011 | 12.42 | 12.73 | 12.41 | 12.70 | 600,773,376 | +0.30(+2.43%) |
Jul 15, 2011 | 12.27 | 12.40 | 12.20 | 12.40 | 509,200,352 | +0.24(+2.00%) |
Jul 14, 2011 | 12.27 | 12.29 | 12.11 | 12.16 | 451,562,976 | -0.01(-0.07%) |
Jul 13, 2011 | 12.18 | 12.23 | 12.11 | 12.17 | 411,168,928 | +0.15(+1.21%) |
Jul 12, 2011 | 12.01 | 12.15 | 11.85 | 12.02 | 474,210,048 | -0.01(-0.07%) |
Jul 11, 2011 | 12.11 | 12.22 | 11.99 | 12.03 | 465,272,064 | -0.19(-1.59%) |
Jul 08, 2011 | 12.01 | 12.23 | 11.97 | 12.22 | 514,940,352 | +0.09(+0.70%) |
Jul 07, 2011 | 12.05 | 12.16 | 12.03 | 12.14 | 419,682,432 | +0.18(+1.55%) |
Jul 06, 2011 | 11.86 | 12.03 | 11.78 | 11.95 | 466,852,224 | +0.08(+0.67%) |
Jul 05, 2011 | 11.65 | 11.89 | 11.64 | 11.87 | 373,166,304 | +0.21(+1.80%) |
Jul 01, 2011 | 11.42 | 11.67 | 11.36 | 11.66 | 457,538,272 | +0.26(+2.26%) |
Jun 30, 2011 | 11.37 | 11.42 | 11.31 | 11.41 | 339,441,984 | +0.06(+0.49%) |
Jun 29, 2011 | 11.42 | 11.43 | 11.28 | 11.35 | 370,543,424 | -0.04(-0.36%) |
Jun 28, 2011 | 11.34 | 11.44 | 11.33 | 11.39 | 308,905,344 | +0.11(+0.97%) |
Jun 27, 2011 | 11.20 | 11.35 | 11.12 | 11.28 | 357,149,760 | +0.19(+1.74%) |
Jun 24, 2011 | 11.26 | 11.32 | 11.05 | 11.09 | 462,386,176 | -0.17(-1.47%) |
Jun 23, 2011 | 10.84 | 11.27 | 10.81 | 11.26 | 587,576,064 | +0.29(+2.67%) |
Jun 22, 2011 | 11.05 | 11.18 | 10.95 | 10.96 | 410,029,152 | -0.09(-0.83%) |
Jun 21, 2011 | 10.76 | 11.07 | 10.71 | 11.05 | 518,197,376 | +0.34(+3.16%) |
Jun 20, 2011 | 10.70 | 10.80 | 10.55 | 10.71 | 672,957,504 | -0.17(-1.54%) |
Jun 17, 2011 | 11.18 | 11.19 | 10.85 | 10.88 | 646,915,264 | -0.17(-1.51%) |
Jun 16, 2011 | 11.11 | 11.17 | 10.82 | 11.05 | 536,211,328 | -0.05(-0.49%) |
Jun 15, 2011 | 11.20 | 11.22 | 11.04 | 11.10 | 419,569,760 | -0.19(-1.71%) |
Jun 14, 2011 | 11.21 | 11.32 | 11.19 | 11.30 | 351,339,872 | +0.20(+1.79%) |
Jun 13, 2011 | 11.12 | 11.16 | 11.05 | 11.10 | 346,293,792 | +0.02(+0.21%) |
Jun 10, 2011 | 11.23 | 11.27 | 11.06 | 11.07 | 456,282,016 | -0.19(-1.69%) |
Jun 09, 2011 | 11.32 | 11.34 | 11.24 | 11.26 | 289,066,656 | -0.03(-0.23%) |
Jun 08, 2011 | 11.27 | 11.38 | 11.24 | 11.29 | 350,718,912 | +0.01(+0.06%) |
Jun 07, 2011 | 11.49 | 11.49 | 11.28 | 11.28 | 556,777,472 | -0.20(-1.78%) |
Jun 06, 2011 | 11.75 | 11.79 | 11.48 | 11.49 | 485,082,400 | -0.18(-1.57%) |
Jun 03, 2011 | 11.66 | 11.73 | 11.62 | 11.67 | 329,446,304 | +0.38(+3.39%) |
May 24, 2011 | 11.40 | 11.41 | 11.26 | 11.29 | 338,363,584 | -0.08(-0.66%) |
May 23, 2011 | 11.21 | 11.42 | 11.19 | 11.36 | 401,761,408 | -0.03(-0.24%) |
May 20, 2011 | 11.54 | 11.59 | 11.38 | 11.39 | 355,457,600 | -0.18(-1.56%) |
May 19, 2011 | 11.62 | 11.63 | 11.51 | 11.57 | 273,928,384 | +0.02(+0.19%) |
May 18, 2011 | 11.43 | 11.59 | 11.42 | 11.55 | 351,143,232 | +0.13(+1.11%) |
May 17, 2011 | 11.28 | 11.42 | 11.24 | 11.42 | 475,436,928 | +0.10(+0.85%) |
May 16, 2011 | 11.53 | 11.59 | 11.30 | 11.33 | 472,709,184 | -0.24(-2.11%) |
May 13, 2011 | 11.75 | 11.77 | 11.56 | 11.57 | 342,845,952 | -0.21(-1.75%) |
May 12, 2011 | 11.76 | 11.79 | 11.63 | 11.78 | 336,645,664 | -0.02(-0.19%) |
May 11, 2011 | 11.86 | 11.89 | 11.73 | 11.80 | 351,765,952 | -0.08(-0.63%) |
May 10, 2011 | 11.86 | 11.88 | 11.78 | 11.87 | 299,929,984 | +0.06(+0.53%) |
May 09, 2011 | 11.82 | 11.87 | 11.77 | 11.81 | 215,189,472 | +0.03(+0.27%) |
May 06, 2011 | 11.88 | 11.89 | 11.76 | 11.78 | 294,553,408 | -0.00(-0.03%) |
May 05, 2011 | 11.84 | 11.93 | 11.76 | 11.78 | 353,119,840 | -0.10(-0.81%) |
May 04, 2011 | 11.83 | 11.96 | 11.79 | 11.88 | 410,630,144 | +0.05(+0.39%) |
May 03, 2011 | 11.82 | 11.89 | 11.74 | 11.83 | 329,382,944 | +0.07(+0.55%) |
May 02, 2011 | 11.76 | 11.91 | 11.74 | 11.77 | 464,397,312 | -0.13(-1.10%) |
Apr 29, 2011 | 11.78 | 12.03 | 11.78 | 11.90 | 1,056,963,584 | +0.11(+0.97%) |
Apr 28, 2011 | 11.76 | 11.88 | 11.74 | 11.78 | 379,385,952 | -0.12(-0.97%) |
Apr 27, 2011 | 11.97 | 11.97 | 11.79 | 11.90 | 373,564,448 | -0.01(-0.08%) |
Apr 26, 2011 | 12.02 | 12.06 | 11.87 | 11.91 | 354,970,880 | -0.09(-0.73%) |
Apr 25, 2011 | 11.97 | 12.02 | 11.90 | 11.99 | 279,567,552 | +0.08(+0.66%) |
Apr 21, 2011 | 12.06 | 12.07 | 11.84 | 11.92 | 792,284,608 | +0.28(+2.42%) |
Apr 20, 2011 | 11.67 | 11.75 | 11.60 | 11.63 | 726,952,768 | +0.15(+1.35%) |
Apr 19, 2011 | 11.32 | 11.48 | 11.27 | 11.48 | 440,266,400 | +0.20(+1.81%) |
Apr 18, 2011 | 11.08 | 11.29 | 10.88 | 11.28 | 643,405,120 | +0.15(+1.34%) |
Apr 15, 2011 | 11.33 | 11.34 | 11.10 | 11.13 | 477,004,000 | -0.17(-1.49%) |
Apr 14, 2011 | 11.38 | 11.42 | 11.28 | 11.30 | 317,218,368 | -0.13(-1.10%) |
Apr 13, 2011 | 11.38 | 11.42 | 11.30 | 11.42 | 363,875,072 | +0.13(+1.12%) |
Apr 12, 2011 | 11.23 | 11.34 | 11.22 | 11.29 | 447,612,384 | +0.05(+0.48%) |
Apr 11, 2011 | 11.35 | 11.41 | 11.21 | 11.24 | 419,315,040 | -0.14(-1.27%) |
Apr 08, 2011 | 11.55 | 11.56 | 11.35 | 11.39 | 396,808,704 | -0.10(-0.89%) |
Apr 07, 2011 | 11.49 | 11.57 | 11.42 | 11.49 | 392,319,840 | +0.00(+0.01%) |
Apr 06, 2011 | 11.59 | 11.69 | 11.46 | 11.49 | 422,622,656 | -0.03(-0.25%) |
Apr 05, 2011 | 11.45 | 11.63 | 11.42 | 11.52 | 507,442,624 | -0.08(-0.67%) |
Apr 04, 2011 | 11.70 | 11.71 | 11.50 | 11.59 | 484,073,216 | -0.11(-0.98%) |
Apr 01, 2011 | 11.93 | 11.95 | 11.67 | 11.71 | 440,036,896 | -0.13(-1.13%) |
Mar 31, 2011 | 11.77 | 11.89 | 11.76 | 11.84 | 288,006,208 | -0.00(-0.03%) |
Mar 30, 2011 | 11.85 | 11.92 | 11.81 | 11.85 | 345,706,080 | -0.08(-0.66%) |
Mar 29, 2011 | 11.81 | 11.93 | 11.76 | 11.93 | 370,336,224 | +0.02(+0.15%) |
Mar 28, 2011 | 12.00 | 12.04 | 11.91 | 11.91 | 324,606,496 | -0.04(-0.31%) |
Mar 25, 2011 | 11.83 | 11.96 | 11.79 | 11.95 | 472,104,192 | +0.22(+1.90%) |
Mar 24, 2011 | 11.62 | 11.76 | 11.51 | 11.72 | 424,791,744 | +0.20(+1.70%) |
Mar 23, 2011 | 11.53 | 11.56 | 11.42 | 11.53 | 391,712,608 | -0.07(-0.59%) |
Mar 22, 2011 | 11.64 | 11.64 | 11.52 | 11.59 | 342,560,832 | +0.06(+0.56%) |
Mar 21, 2011 | 11.50 | 11.54 | 11.39 | 11.53 | 433,950,784 | +0.29(+2.61%) |
Mar 18, 2011 | 11.46 | 11.49 | 11.21 | 11.24 | 791,666,496 | -0.13(-1.19%) |
Mar 17, 2011 | 11.45 | 11.54 | 11.24 | 11.37 | 692,096,896 | +0.16(+1.40%) |
Mar 16, 2011 | 11.62 | 11.65 | 11.09 | 11.21 | 1,211,309,568 | -0.52(-4.46%) |
Mar 15, 2011 | 11.62 | 11.82 | 11.56 | 11.74 | 756,194,304 | -0.28(-2.30%) |
Mar 14, 2011 | 12.00 | 12.11 | 11.94 | 12.01 | 458,213,792 | +0.05(+0.45%) |
Mar 11, 2011 | 11.73 | 11.97 | 11.72 | 11.96 | 495,131,648 | +0.18(+1.53%) |
Mar 10, 2011 | 11.86 | 11.88 | 11.72 | 11.78 | 533,444,960 | -0.20(-1.65%) |
Mar 09, 2011 | 12.05 | 12.05 | 11.91 | 11.98 | 476,376,256 | -0.11(-0.92%) |
Mar 08, 2011 | 12.06 | 12.14 | 11.97 | 12.09 | 374,236,704 | +0.01(+0.11%) |
Mar 07, 2011 | 12.28 | 12.29 | 11.94 | 12.07 | 573,339,648 | -0.16(-1.29%) |
Mar 04, 2011 | 12.23 | 12.24 | 12.16 | 12.23 | 476,408,000 | +0.02(+0.12%) |
Mar 03, 2011 | 12.14 | 12.23 | 12.09 | 12.22 | 525,601,312 | +0.25(+2.11%) |
Mar 02, 2011 | 11.89 | 12.04 | 11.84 | 11.96 | 632,657,344 | +0.10(+0.80%) |