Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.40 | 18.61 | 18.20 | 18.43 | 999,694,528 | +0.24(+1.31%) |
Feb 28, 2012 | 17.94 | 18.19 | 17.87 | 18.19 | 629,269,888 | +0.33(+1.84%) |
Feb 27, 2012 | 17.71 | 17.96 | 17.54 | 17.86 | 574,319,296 | +0.11(+0.64%) |
Feb 24, 2012 | 17.66 | 17.77 | 17.62 | 17.75 | 436,482,912 | +0.20(+1.17%) |
Feb 23, 2012 | 17.50 | 17.60 | 17.31 | 17.55 | 596,512,512 | +0.11(+0.65%) |
Feb 22, 2012 | 17.43 | 17.52 | 17.30 | 17.43 | 507,270,944 | -0.06(-0.35%) |
Feb 21, 2012 | 17.22 | 17.49 | 17.13 | 17.49 | 633,325,440 | +0.43(+2.54%) |
Feb 17, 2012 | 17.10 | 17.25 | 17.00 | 17.06 | 563,144,960 | -0.00(-0.02%) |
Feb 16, 2012 | 16.70 | 17.16 | 16.54 | 17.06 | 991,969,280 | +0.15(+0.91%) |
Feb 15, 2012 | 17.47 | 17.88 | 16.88 | 16.91 | 1,580,150,656 | -0.40(-2.31%) |
Feb 14, 2012 | 17.15 | 17.31 | 17.06 | 17.31 | 483,803,072 | +0.23(+1.36%) |
Feb 13, 2012 | 16.97 | 17.12 | 16.89 | 17.08 | 542,958,784 | +0.31(+1.86%) |
Feb 10, 2012 | 16.68 | 16.91 | 16.60 | 16.77 | 663,532,672 | +0.01(+0.05%) |
Feb 09, 2012 | 16.34 | 16.88 | 16.33 | 16.76 | 927,598,464 | +0.56(+3.46%) |
Feb 08, 2012 | 15.99 | 16.20 | 15.96 | 16.20 | 427,984,480 | +0.27(+1.67%) |
Feb 07, 2012 | 15.81 | 15.96 | 15.79 | 15.93 | 331,938,560 | +0.17(+1.05%) |
Feb 06, 2012 | 15.58 | 15.80 | 15.57 | 15.77 | 262,125,392 | +0.15(+0.93%) |
Feb 03, 2012 | 15.54 | 15.63 | 15.48 | 15.62 | 301,514,912 | +0.15(+1.00%) |
Feb 02, 2012 | 15.49 | 15.53 | 15.43 | 15.46 | 196,086,240 | -0.04(-0.23%) |
Feb 01, 2012 | 15.58 | 15.60 | 15.48 | 15.50 | 283,225,056 | -0.01(-0.06%) |
Jan 31, 2012 | 15.48 | 15.57 | 15.39 | 15.51 | 411,677,216 | +0.12(+0.77%) |
Jan 30, 2012 | 15.14 | 15.42 | 15.13 | 15.39 | 398,157,536 | +0.19(+1.28%) |
Jan 27, 2012 | 15.10 | 15.24 | 15.08 | 15.20 | 315,198,080 | +0.09(+0.60%) |
Jan 26, 2012 | 15.23 | 15.25 | 15.06 | 15.11 | 340,511,072 | -0.07(-0.45%) |
Jan 25, 2012 | 15.44 | 15.44 | 15.08 | 15.18 | 1,006,601,344 | +0.89(+6.24%) |
Jan 24, 2012 | 14.44 | 14.44 | 14.26 | 14.29 | 561,543,872 | -0.24(-1.64%) |
Jan 23, 2012 | 14.36 | 14.56 | 14.35 | 14.52 | 320,892,512 | +0.24(+1.69%) |
Jan 20, 2012 | 14.53 | 14.53 | 14.26 | 14.28 | 435,105,376 | -0.25(-1.74%) |
Jan 19, 2012 | 14.62 | 14.66 | 14.49 | 14.53 | 274,569,248 | -0.05(-0.32%) |
Jan 18, 2012 | 14.51 | 14.59 | 14.49 | 14.58 | 290,533,248 | +0.15(+1.04%) |
Jan 17, 2012 | 14.41 | 14.47 | 14.37 | 14.43 | 254,792,736 | +0.17(+1.16%) |
Jan 13, 2012 | 14.26 | 14.29 | 14.23 | 14.26 | 237,706,192 | -0.05(-0.38%) |
Jan 12, 2012 | 14.35 | 14.37 | 14.23 | 14.32 | 223,439,072 | -0.04(-0.27%) |
Jan 11, 2012 | 14.36 | 14.37 | 14.25 | 14.36 | 226,052,416 | -0.02(-0.16%) |
Jan 10, 2012 | 14.47 | 14.48 | 14.32 | 14.38 | 271,325,248 | +0.05(+0.36%) |
Jan 09, 2012 | 14.46 | 14.53 | 14.32 | 14.33 | 413,738,336 | -0.02(-0.16%) |
Jan 06, 2012 | 14.26 | 14.36 | 14.24 | 14.35 | 334,641,728 | +0.15(+1.05%) |
Jan 05, 2012 | 14.10 | 14.22 | 14.02 | 14.20 | 284,755,008 | +0.16(+1.11%) |
Jan 04, 2012 | 13.93 | 14.09 | 13.91 | 14.05 | 273,295,328 | +0.29(+2.08%) |
Dec 30, 2011 | 13.77 | 13.81 | 13.71 | 13.76 | 188,953,760 | -0.00(-0.03%) |
Dec 29, 2011 | 13.71 | 13.78 | 13.61 | 13.77 | 226,082,384 | +0.08(+0.62%) |
Dec 28, 2011 | 13.83 | 13.87 | 13.64 | 13.68 | 240,063,824 | -0.13(-0.96%) |
Dec 27, 2011 | 13.70 | 13.90 | 13.69 | 13.81 | 278,493,184 | +0.11(+0.79%) |
Dec 23, 2011 | 13.58 | 13.71 | 13.57 | 13.70 | 283,373,472 | +0.23(+1.74%) |
Dec 21, 2011 | 13.48 | 13.50 | 13.32 | 13.47 | 275,299,712 | +0.02(+0.13%) |
Dec 20, 2011 | 13.18 | 13.46 | 13.16 | 13.45 | 353,814,592 | +0.47(+3.59%) |
Dec 19, 2011 | 13.00 | 13.08 | 12.93 | 12.99 | 246,807,152 | +0.04(+0.31%) |
Dec 16, 2011 | 12.92 | 13.05 | 12.90 | 12.95 | 443,102,464 | +0.07(+0.55%) |
Dec 15, 2011 | 13.03 | 13.04 | 12.85 | 12.88 | 269,272,416 | -0.04(-0.33%) |
Dec 14, 2011 | 13.14 | 13.16 | 12.83 | 12.92 | 427,616,992 | -0.29(-2.22%) |
Dec 13, 2011 | 13.35 | 13.44 | 13.15 | 13.21 | 356,226,848 | -0.10(-0.77%) |
Dec 12, 2011 | 13.31 | 13.38 | 13.23 | 13.31 | 314,583,488 | -0.06(-0.45%) |
Dec 09, 2011 | 13.35 | 13.39 | 13.29 | 13.38 | 312,314,624 | +0.10(+0.76%) |
Dec 08, 2011 | 13.30 | 13.44 | 13.26 | 13.27 | 395,170,784 | +0.05(+0.40%) |
Dec 07, 2011 | 13.25 | 13.28 | 13.14 | 13.22 | 320,286,400 | -0.06(-0.48%) |
Dec 06, 2011 | 13.34 | 13.41 | 13.23 | 13.28 | 297,940,544 | -0.07(-0.52%) |
Dec 05, 2011 | 13.37 | 13.47 | 13.27 | 13.35 | 375,426,272 | +0.11(+0.85%) |
Dec 02, 2011 | 13.25 | 13.38 | 13.20 | 13.24 | 398,638,048 | +0.06(+0.46%) |
Dec 01, 2011 | 13.00 | 13.22 | 12.94 | 13.18 | 403,423,616 | +0.19(+1.50%) |
Nov 30, 2011 | 12.96 | 12.99 | 12.85 | 12.99 | 426,510,496 | +0.31(+2.41%) |
Nov 29, 2011 | 12.77 | 12.87 | 12.58 | 12.68 | 394,880,064 | -0.10(-0.78%) |
Nov 28, 2011 | 12.65 | 12.80 | 12.58 | 12.78 | 364,040,096 | +0.43(+3.45%) |
Nov 25, 2011 | 12.52 | 12.61 | 12.35 | 12.35 | 267,766,672 | -0.12(-0.93%) |
Nov 23, 2011 | 12.73 | 12.77 | 12.47 | 12.47 | 450,527,328 | -0.32(-2.53%) |
Nov 22, 2011 | 12.61 | 12.84 | 12.60 | 12.79 | 429,819,968 | +0.25(+2.03%) |
Nov 21, 2011 | 12.59 | 12.63 | 12.43 | 12.54 | 470,734,784 | -0.20(-1.58%) |
Nov 18, 2011 | 12.88 | 12.91 | 12.74 | 12.74 | 391,072,416 | -0.08(-0.66%) |
Nov 17, 2011 | 13.05 | 13.07 | 12.76 | 12.82 | 504,405,568 | -0.25(-1.91%) |
Nov 16, 2011 | 13.23 | 13.29 | 13.06 | 13.07 | 366,384,896 | -0.14(-1.04%) |
Nov 15, 2011 | 12.94 | 13.23 | 12.89 | 13.21 | 452,806,112 | +0.33(+2.52%) |
Nov 14, 2011 | 13.03 | 13.09 | 12.85 | 12.89 | 454,979,680 | -0.18(-1.39%) |
Nov 11, 2011 | 13.14 | 13.21 | 12.92 | 13.07 | 687,164,928 | -0.02(-0.16%) |
Nov 10, 2011 | 13.49 | 13.50 | 12.99 | 13.09 | 782,741,760 | -0.34(-2.55%) |
Nov 09, 2011 | 13.49 | 13.62 | 13.40 | 13.43 | 586,336,320 | -0.37(-2.69%) |
Nov 08, 2011 | 13.67 | 13.86 | 13.64 | 13.80 | 420,152,032 | +0.22(+1.63%) |
Nov 07, 2011 | 13.59 | 13.59 | 13.46 | 13.58 | 283,696,800 | -0.02(-0.13%) |
Nov 04, 2011 | 13.66 | 13.71 | 13.56 | 13.60 | 317,659,072 | -0.10(-0.70%) |
Nov 03, 2011 | 13.56 | 13.71 | 13.43 | 13.70 | 463,918,176 | +0.19(+1.42%) |
Nov 02, 2011 | 13.59 | 13.61 | 13.43 | 13.50 | 343,986,048 | +0.03(+0.23%) |
Nov 01, 2011 | 13.50 | 13.57 | 13.36 | 13.47 | 558,375,488 | -0.28(-2.04%) |
Oct 31, 2011 | 13.67 | 13.91 | 13.63 | 13.75 | 405,161,664 | -0.01(-0.04%) |
Oct 28, 2011 | 13.69 | 13.81 | 13.68 | 13.76 | 339,322,464 | +0.01(+0.06%) |
Oct 27, 2011 | 13.85 | 13.90 | 13.66 | 13.75 | 519,900,736 | +0.14(+1.02%) |
Oct 26, 2011 | 13.65 | 13.68 | 13.36 | 13.61 | 479,058,496 | +0.10(+0.71%) |
Oct 25, 2011 | 13.76 | 13.81 | 13.50 | 13.52 | 452,255,808 | -0.27(-1.97%) |
Oct 24, 2011 | 13.46 | 13.81 | 13.44 | 13.79 | 527,766,816 | +0.44(+3.28%) |
Oct 21, 2011 | 13.53 | 13.56 | 13.28 | 13.35 | 652,961,344 | -0.08(-0.62%) |
Oct 20, 2011 | 13.59 | 13.60 | 13.39 | 13.43 | 577,141,440 | -0.11(-0.83%) |
Oct 19, 2011 | 13.64 | 13.88 | 13.52 | 13.54 | 1,159,575,168 | -0.80(-5.59%) |
Oct 18, 2011 | 14.33 | 14.43 | 14.14 | 14.35 | 915,705,472 | +0.08(+0.54%) |
Oct 17, 2011 | 14.33 | 14.50 | 14.13 | 14.27 | 720,256,064 | -0.07(-0.48%) |
Oct 14, 2011 | 14.16 | 14.34 | 14.11 | 14.34 | 602,641,792 | +0.46(+3.32%) |
Oct 13, 2011 | 13.76 | 13.88 | 13.69 | 13.88 | 446,306,112 | +0.21(+1.55%) |
Oct 12, 2011 | 13.84 | 13.91 | 13.60 | 13.67 | 653,325,824 | +0.06(+0.47%) |
Oct 11, 2011 | 13.34 | 13.70 | 13.30 | 13.60 | 635,809,920 | +0.39(+2.95%) |
Oct 10, 2011 | 12.88 | 13.21 | 12.85 | 13.21 | 463,856,320 | +0.65(+5.14%) |
Oct 07, 2011 | 12.77 | 12.84 | 12.52 | 12.57 | 562,964,096 | -0.26(-2.01%) |
Oct 06, 2011 | 13.00 | 13.07 | 12.63 | 12.82 | 853,714,944 | -0.03(-0.23%) |
Oct 05, 2011 | 12.50 | 12.91 | 12.24 | 12.85 | 826,242,176 | +0.20(+1.54%) |
Oct 04, 2011 | 12.73 | 12.97 | 12.04 | 12.66 | 1,295,242,624 | -0.07(-0.56%) |
Oct 03, 2011 | 12.92 | 13.00 | 12.68 | 12.73 | 702,069,760 | -0.23(-1.76%) |
Sep 30, 2011 | 13.15 | 13.21 | 12.95 | 12.96 | 576,228,672 | -0.31(-2.37%) |
Sep 29, 2011 | 13.66 | 13.67 | 13.12 | 13.27 | 684,327,232 | -0.22(-1.62%) |
Sep 28, 2011 | 13.60 | 13.72 | 13.47 | 13.49 | 451,459,072 | -0.08(-0.56%) |
Sep 27, 2011 | 13.89 | 13.91 | 13.53 | 13.57 | 663,694,848 | -0.13(-0.97%) |
Sep 26, 2011 | 13.59 | 13.73 | 13.30 | 13.70 | 853,858,560 | -0.04(-0.28%) |
Sep 23, 2011 | 13.60 | 13.82 | 13.59 | 13.74 | 574,384,704 | +0.08(+0.62%) |
Sep 22, 2011 | 13.63 | 13.93 | 13.48 | 13.65 | 1,017,122,048 | -0.35(-2.50%) |
Sep 21, 2011 | 14.26 | 14.33 | 14.00 | 14.00 | 635,508,736 | -0.04(-0.32%) |
Sep 20, 2011 | 14.11 | 14.37 | 13.97 | 14.05 | 814,756,352 | +0.06(+0.44%) |
Sep 19, 2011 | 13.49 | 14.04 | 13.43 | 13.99 | 864,285,696 | +0.38(+2.78%) |
Sep 16, 2011 | 13.44 | 13.61 | 13.42 | 13.61 | 734,152,000 | +0.26(+1.92%) |
Sep 15, 2011 | 13.30 | 13.38 | 13.25 | 13.35 | 437,294,016 | +0.12(+0.94%) |
Sep 14, 2011 | 13.15 | 13.33 | 13.11 | 13.23 | 561,478,848 | +0.16(+1.22%) |
Sep 13, 2011 | 12.98 | 13.12 | 12.92 | 13.07 | 462,957,792 | +0.16(+1.23%) |
Sep 12, 2011 | 12.67 | 12.94 | 12.64 | 12.91 | 491,363,904 | +0.08(+0.65%) |
Sep 09, 2011 | 13.05 | 13.12 | 12.74 | 12.83 | 593,929,280 | -0.23(-1.73%) |
Sep 08, 2011 | 12.99 | 13.20 | 12.99 | 13.05 | 436,728,704 | +0.01(+0.05%) |
Sep 07, 2011 | 13.10 | 13.10 | 12.98 | 13.05 | 367,565,120 | +0.14(+1.10%) |
Sep 06, 2011 | 12.48 | 12.92 | 12.45 | 12.90 | 534,691,584 | +0.19(+1.52%) |
Sep 02, 2011 | 12.73 | 12.84 | 12.63 | 12.71 | 461,588,928 | -0.24(-1.83%) |
Sep 01, 2011 | 13.11 | 13.16 | 12.94 | 12.95 | 360,746,304 | -0.13(-0.99%) |
Aug 31, 2011 | 13.27 | 13.32 | 12.98 | 13.08 | 549,165,760 | -0.18(-1.32%) |
Aug 30, 2011 | 13.19 | 13.31 | 13.12 | 13.25 | 438,741,984 | +0.00(+0.01%) |
Aug 29, 2011 | 13.19 | 13.30 | 13.18 | 13.25 | 425,405,536 | +0.22(+1.67%) |
Aug 26, 2011 | 12.61 | 13.04 | 12.60 | 13.03 | 674,227,456 | +0.33(+2.64%) |
Aug 25, 2011 | 12.41 | 12.76 | 12.40 | 12.70 | 915,177,984 | -0.08(-0.65%) |
Aug 24, 2011 | 12.69 | 12.88 | 12.59 | 12.78 | 615,511,936 | +0.09(+0.69%) |
Aug 23, 2011 | 12.24 | 12.70 | 12.13 | 12.69 | 689,887,616 | +0.58(+4.81%) |
Aug 22, 2011 | 12.39 | 12.40 | 12.07 | 12.11 | 561,946,688 | +0.01(+0.11%) |
Aug 19, 2011 | 12.31 | 12.47 | 12.10 | 12.10 | 815,497,088 | -0.34(-2.74%) |
Aug 18, 2011 | 12.60 | 12.66 | 12.28 | 12.44 | 894,146,688 | -0.49(-3.78%) |
Aug 17, 2011 | 12.99 | 13.07 | 12.84 | 12.93 | 462,991,776 | -0.00(-0.01%) |
Aug 16, 2011 | 12.96 | 13.03 | 12.78 | 12.93 | 524,184,928 | -0.10(-0.76%) |
Aug 15, 2011 | 12.90 | 13.08 | 12.85 | 13.03 | 483,686,368 | +0.22(+1.70%) |
Aug 12, 2011 | 12.85 | 12.90 | 12.72 | 12.81 | 555,981,888 | +0.11(+0.88%) |
Aug 11, 2011 | 12.59 | 12.76 | 12.39 | 12.70 | 779,353,472 | +0.34(+2.75%) |
Aug 10, 2011 | 12.61 | 12.73 | 12.32 | 12.36 | 922,817,408 | -0.35(-2.76%) |
Aug 09, 2011 | 12.55 | 12.73 | 12.06 | 12.71 | 1,136,756,096 | +0.71(+5.89%) |
Aug 08, 2011 | 12.29 | 12.50 | 12.00 | 12.00 | 1,200,345,216 | -0.69(-5.46%) |
Aug 05, 2011 | 12.93 | 13.03 | 12.32 | 12.70 | 1,266,063,744 | -0.13(-0.99%) |
Aug 04, 2011 | 13.23 | 13.30 | 12.82 | 12.82 | 914,755,328 | -0.52(-3.87%) |
Aug 03, 2011 | 13.29 | 13.37 | 12.99 | 13.34 | 776,568,704 | +0.12(+0.94%) |
Aug 02, 2011 | 13.51 | 13.52 | 13.20 | 13.21 | 671,460,416 | -0.27(-1.98%) |
Aug 01, 2011 | 13.52 | 13.57 | 13.33 | 13.48 | 642,674,432 | +0.21(+1.61%) |
Jul 29, 2011 | 13.17 | 13.43 | 13.05 | 13.27 | 664,881,920 | -0.05(-0.34%) |
Jul 28, 2011 | 13.31 | 13.49 | 13.19 | 13.31 | 623,854,848 | -0.03(-0.20%) |
Jul 27, 2011 | 13.61 | 13.68 | 13.32 | 13.34 | 692,001,536 | -0.37(-2.68%) |
Jul 26, 2011 | 13.59 | 13.74 | 13.58 | 13.71 | 500,488,256 | +0.17(+1.23%) |
Jul 25, 2011 | 13.26 | 13.59 | 13.24 | 13.54 | 619,238,784 | +0.18(+1.32%) |
Jul 22, 2011 | 13.26 | 13.42 | 13.18 | 13.36 | 543,110,592 | +0.20(+1.55%) |
Jul 21, 2011 | 13.15 | 13.25 | 13.04 | 13.16 | 552,881,472 | +0.01(+0.10%) |
Jul 20, 2011 | 13.46 | 13.46 | 13.12 | 13.15 | 988,565,184 | +0.34(+2.67%) |
Jul 19, 2011 | 12.84 | 12.87 | 12.69 | 12.81 | 851,931,200 | +0.10(+0.82%) |
Jul 18, 2011 | 12.42 | 12.73 | 12.41 | 12.70 | 600,774,272 | +0.30(+2.43%) |
Jul 15, 2011 | 12.27 | 12.40 | 12.20 | 12.40 | 509,201,120 | +0.24(+2.00%) |
Jul 14, 2011 | 12.27 | 12.29 | 12.11 | 12.16 | 451,563,680 | -0.01(-0.07%) |
Jul 13, 2011 | 12.18 | 12.23 | 12.11 | 12.17 | 411,169,568 | +0.15(+1.21%) |
Jul 12, 2011 | 12.01 | 12.15 | 11.85 | 12.02 | 474,210,784 | -0.01(-0.07%) |
Jul 11, 2011 | 12.11 | 12.22 | 11.99 | 12.03 | 465,272,768 | -0.19(-1.59%) |
Jul 08, 2011 | 12.01 | 12.23 | 11.97 | 12.22 | 514,941,120 | +0.09(+0.70%) |
Jul 07, 2011 | 12.05 | 12.16 | 12.03 | 12.14 | 419,683,072 | +0.18(+1.55%) |
Jul 06, 2011 | 11.86 | 12.03 | 11.78 | 11.95 | 466,852,928 | +0.08(+0.67%) |
Jul 05, 2011 | 11.65 | 11.89 | 11.64 | 11.87 | 373,166,880 | +0.21(+1.80%) |
Jul 01, 2011 | 11.42 | 11.67 | 11.36 | 11.66 | 457,538,976 | +0.26(+2.26%) |
Jun 30, 2011 | 11.37 | 11.42 | 11.31 | 11.41 | 339,442,496 | +0.06(+0.49%) |
Jun 29, 2011 | 11.42 | 11.43 | 11.28 | 11.35 | 370,544,000 | -0.04(-0.36%) |
Jun 28, 2011 | 11.34 | 11.44 | 11.33 | 11.39 | 308,905,792 | +0.11(+0.97%) |
Jun 27, 2011 | 11.20 | 11.35 | 11.12 | 11.28 | 357,150,304 | +0.19(+1.74%) |
Jun 24, 2011 | 11.26 | 11.32 | 11.05 | 11.09 | 462,386,912 | -0.17(-1.47%) |
Jun 23, 2011 | 10.84 | 11.27 | 10.81 | 11.26 | 587,576,960 | +0.29(+2.67%) |
Jun 22, 2011 | 11.05 | 11.18 | 10.95 | 10.96 | 410,029,792 | -0.09(-0.83%) |
Jun 21, 2011 | 10.76 | 11.07 | 10.71 | 11.05 | 518,198,176 | +0.34(+3.16%) |
Jun 20, 2011 | 10.70 | 10.80 | 10.55 | 10.71 | 672,958,528 | -0.17(-1.54%) |
Jun 17, 2011 | 11.18 | 11.19 | 10.85 | 10.88 | 646,916,288 | -0.17(-1.51%) |
Jun 16, 2011 | 11.11 | 11.17 | 10.82 | 11.05 | 536,212,160 | -0.05(-0.49%) |
Jun 15, 2011 | 11.20 | 11.22 | 11.04 | 11.10 | 419,570,432 | -0.19(-1.71%) |
Jun 14, 2011 | 11.21 | 11.32 | 11.19 | 11.30 | 351,340,416 | +0.20(+1.79%) |
Jun 13, 2011 | 11.12 | 11.16 | 11.05 | 11.10 | 346,294,304 | +0.02(+0.21%) |
Jun 10, 2011 | 11.23 | 11.27 | 11.06 | 11.07 | 456,282,720 | -0.19(-1.69%) |
Jun 09, 2011 | 11.32 | 11.34 | 11.24 | 11.26 | 289,067,104 | -0.03(-0.23%) |
Jun 08, 2011 | 11.27 | 11.38 | 11.24 | 11.29 | 350,719,424 | +0.01(+0.06%) |
Jun 07, 2011 | 11.49 | 11.49 | 11.28 | 11.28 | 556,778,368 | -0.20(-1.78%) |
Jun 06, 2011 | 11.75 | 11.79 | 11.48 | 11.49 | 485,083,136 | -0.18(-1.57%) |
Jun 03, 2011 | 11.66 | 11.73 | 11.62 | 11.67 | 329,446,784 | +0.38(+3.39%) |
May 24, 2011 | 11.40 | 11.41 | 11.26 | 11.29 | 338,364,096 | -0.08(-0.66%) |
May 23, 2011 | 11.21 | 11.42 | 11.19 | 11.36 | 401,762,016 | -0.03(-0.24%) |
May 20, 2011 | 11.54 | 11.59 | 11.38 | 11.39 | 355,458,144 | -0.18(-1.56%) |
May 19, 2011 | 11.62 | 11.63 | 11.51 | 11.57 | 273,928,832 | +0.02(+0.19%) |
May 18, 2011 | 11.43 | 11.59 | 11.42 | 11.55 | 351,143,776 | +0.13(+1.11%) |
May 17, 2011 | 11.28 | 11.42 | 11.24 | 11.42 | 475,437,664 | +0.10(+0.85%) |
May 16, 2011 | 11.53 | 11.59 | 11.30 | 11.33 | 472,709,888 | -0.24(-2.11%) |
May 13, 2011 | 11.75 | 11.77 | 11.56 | 11.57 | 342,846,496 | -0.21(-1.75%) |
May 12, 2011 | 11.76 | 11.79 | 11.63 | 11.78 | 336,646,208 | -0.02(-0.19%) |
May 11, 2011 | 11.86 | 11.89 | 11.73 | 11.80 | 351,766,496 | -0.08(-0.63%) |
May 10, 2011 | 11.86 | 11.88 | 11.78 | 11.87 | 299,930,432 | +0.06(+0.53%) |
May 09, 2011 | 11.82 | 11.87 | 11.77 | 11.81 | 215,189,792 | +0.03(+0.27%) |
May 06, 2011 | 11.88 | 11.89 | 11.76 | 11.78 | 294,553,856 | -0.00(-0.03%) |
May 05, 2011 | 11.84 | 11.93 | 11.76 | 11.78 | 353,120,352 | -0.10(-0.81%) |
May 04, 2011 | 11.83 | 11.96 | 11.79 | 11.88 | 410,630,752 | +0.05(+0.39%) |
May 03, 2011 | 11.82 | 11.89 | 11.74 | 11.83 | 329,383,424 | +0.07(+0.55%) |
May 02, 2011 | 11.76 | 11.91 | 11.74 | 11.77 | 464,398,016 | -0.13(-1.10%) |
Apr 29, 2011 | 11.78 | 12.03 | 11.78 | 11.90 | 1,056,965,184 | +0.11(+0.98%) |
Apr 28, 2011 | 11.76 | 11.88 | 11.74 | 11.78 | 379,386,528 | -0.12(-0.97%) |
Apr 27, 2011 | 11.97 | 11.97 | 11.79 | 11.90 | 373,565,024 | -0.01(-0.08%) |
Apr 26, 2011 | 12.02 | 12.06 | 11.87 | 11.91 | 354,971,424 | -0.09(-0.73%) |
Apr 25, 2011 | 11.97 | 12.02 | 11.90 | 11.99 | 279,567,968 | +0.08(+0.66%) |
Apr 21, 2011 | 12.06 | 12.07 | 11.84 | 11.92 | 792,285,824 | +0.28(+2.42%) |
Apr 20, 2011 | 11.67 | 11.75 | 11.60 | 11.63 | 726,953,920 | +0.15(+1.35%) |
Apr 19, 2011 | 11.32 | 11.48 | 11.27 | 11.48 | 440,267,072 | +0.20(+1.81%) |
Apr 18, 2011 | 11.08 | 11.29 | 10.88 | 11.28 | 643,406,144 | +0.15(+1.34%) |
Apr 15, 2011 | 11.33 | 11.34 | 11.10 | 11.13 | 477,004,736 | -0.17(-1.49%) |
Apr 14, 2011 | 11.38 | 11.42 | 11.28 | 11.30 | 317,218,848 | -0.13(-1.10%) |
Apr 13, 2011 | 11.38 | 11.42 | 11.30 | 11.42 | 363,875,616 | +0.13(+1.12%) |
Apr 12, 2011 | 11.23 | 11.34 | 11.22 | 11.29 | 447,613,088 | +0.05(+0.48%) |
Apr 11, 2011 | 11.35 | 11.41 | 11.21 | 11.24 | 419,315,680 | -0.14(-1.27%) |
Apr 08, 2011 | 11.55 | 11.56 | 11.35 | 11.39 | 396,809,312 | -0.10(-0.89%) |
Apr 07, 2011 | 11.49 | 11.57 | 11.42 | 11.49 | 392,320,448 | +0.00(+0.01%) |
Apr 06, 2011 | 11.59 | 11.69 | 11.46 | 11.49 | 422,623,296 | -0.03(-0.25%) |
Apr 05, 2011 | 11.45 | 11.63 | 11.42 | 11.52 | 507,443,424 | -0.08(-0.67%) |
Apr 04, 2011 | 11.70 | 11.71 | 11.50 | 11.59 | 484,073,952 | -0.11(-0.98%) |
Apr 01, 2011 | 11.93 | 11.95 | 11.67 | 11.71 | 440,037,568 | -0.13(-1.13%) |
Mar 31, 2011 | 11.77 | 11.89 | 11.76 | 11.84 | 288,006,656 | -0.00(-0.03%) |
Mar 30, 2011 | 11.85 | 11.92 | 11.81 | 11.85 | 345,706,592 | -0.08(-0.66%) |
Mar 29, 2011 | 11.81 | 11.93 | 11.76 | 11.93 | 370,336,768 | +0.02(+0.15%) |
Mar 28, 2011 | 12.00 | 12.04 | 11.91 | 11.91 | 324,607,008 | -0.04(-0.31%) |
Mar 25, 2011 | 11.83 | 11.96 | 11.79 | 11.95 | 472,104,896 | +0.22(+1.90%) |
Mar 24, 2011 | 11.62 | 11.76 | 11.51 | 11.72 | 424,792,384 | +0.20(+1.70%) |
Mar 23, 2011 | 11.53 | 11.56 | 11.42 | 11.53 | 391,713,184 | -0.07(-0.59%) |
Mar 22, 2011 | 11.64 | 11.64 | 11.52 | 11.59 | 342,561,376 | +0.06(+0.56%) |
Mar 21, 2011 | 11.50 | 11.54 | 11.39 | 11.53 | 433,951,424 | +0.29(+2.61%) |
Mar 18, 2011 | 11.46 | 11.49 | 11.21 | 11.24 | 791,667,712 | -0.13(-1.19%) |
Mar 17, 2011 | 11.45 | 11.54 | 11.24 | 11.37 | 692,097,984 | +0.16(+1.40%) |
Mar 16, 2011 | 11.62 | 11.65 | 11.09 | 11.21 | 1,211,311,360 | -0.52(-4.46%) |
Mar 15, 2011 | 11.62 | 11.82 | 11.56 | 11.74 | 756,195,456 | -0.28(-2.30%) |
Mar 14, 2011 | 12.00 | 12.11 | 11.94 | 12.01 | 458,214,496 | +0.05(+0.45%) |
Mar 11, 2011 | 11.73 | 11.97 | 11.72 | 11.96 | 495,132,416 | +0.18(+1.53%) |
Mar 10, 2011 | 11.86 | 11.88 | 11.72 | 11.78 | 533,445,760 | -0.20(-1.65%) |
Mar 09, 2011 | 12.05 | 12.05 | 11.91 | 11.98 | 476,376,992 | -0.11(-0.92%) |
Mar 08, 2011 | 12.06 | 12.14 | 11.97 | 12.09 | 374,237,280 | +0.01(+0.11%) |
Mar 07, 2011 | 12.28 | 12.29 | 11.94 | 12.07 | 573,340,480 | -0.16(-1.29%) |
Mar 04, 2011 | 12.23 | 12.24 | 12.16 | 12.23 | 476,408,736 | +0.02(+0.12%) |
Mar 03, 2011 | 12.14 | 12.23 | 12.09 | 12.22 | 525,602,144 | +0.25(+2.11%) |
Mar 02, 2011 | 11.89 | 12.04 | 11.84 | 11.96 | 632,658,304 | +0.10(+0.80%) |