Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.36 | 18.41 | 18.03 | 18.08 | 865,683,328 | -0.31(-1.69%) |
Mar 29, 2012 | 18.48 | 18.60 | 18.31 | 18.39 | 718,336,576 | -0.23(-1.26%) |
Mar 28, 2012 | 18.65 | 18.74 | 18.41 | 18.63 | 775,382,784 | +0.09(+0.51%) |
Mar 27, 2012 | 18.28 | 18.59 | 18.28 | 18.53 | 717,086,144 | +0.23(+1.24%) |
Mar 26, 2012 | 18.09 | 18.31 | 17.95 | 18.31 | 704,788,416 | +0.33(+1.83%) |
Mar 23, 2012 | 18.11 | 18.15 | 17.93 | 17.98 | 509,776,320 | -0.10(-0.55%) |
Mar 22, 2012 | 18.03 | 18.23 | 17.96 | 18.08 | 738,721,408 | -0.10(-0.52%) |
Mar 21, 2012 | 18.18 | 18.39 | 18.14 | 18.17 | 761,203,136 | -0.10(-0.57%) |
Mar 20, 2012 | 18.08 | 18.30 | 17.55 | 18.28 | 965,364,480 | +0.15(+0.81%) |
Mar 19, 2012 | 18.05 | 18.15 | 17.77 | 18.13 | 1,064,657,088 | +0.47(+2.65%) |
Mar 16, 2012 | 17.63 | 17.77 | 17.43 | 17.66 | 977,529,472 | +0.00(+0.00%) |
Mar 15, 2012 | 18.08 | 18.10 | 17.45 | 17.66 | 1,372,041,088 | -0.12(-0.68%) |
Mar 14, 2012 | 17.43 | 17.94 | 17.35 | 17.78 | 1,676,531,200 | +0.65(+3.78%) |
Mar 13, 2012 | 16.82 | 17.14 | 16.76 | 17.13 | 816,375,808 | +0.49(+2.92%) |
Mar 12, 2012 | 16.56 | 16.65 | 16.50 | 16.65 | 479,550,240 | +0.21(+1.25%) |
Mar 09, 2012 | 16.41 | 16.52 | 16.38 | 16.44 | 496,053,600 | +0.10(+0.59%) |
Mar 08, 2012 | 16.13 | 16.38 | 16.05 | 16.35 | 609,819,008 | +0.34(+2.13%) |
Mar 07, 2012 | 16.19 | 16.22 | 15.78 | 16.01 | 944,280,896 | +0.01(+0.08%) |
Mar 06, 2012 | 15.79 | 16.10 | 15.57 | 15.99 | 958,181,632 | -0.09(-0.54%) |
Mar 05, 2012 | 16.45 | 16.51 | 15.86 | 16.08 | 956,806,144 | -0.36(-2.20%) |
Mar 02, 2012 | 16.41 | 16.49 | 16.36 | 16.44 | 511,224,704 | +0.02(+0.13%) |
Mar 01, 2012 | 16.53 | 16.53 | 16.25 | 16.42 | 808,310,016 | +0.06(+0.37%) |
Feb 29, 2012 | 16.33 | 16.52 | 16.16 | 16.36 | 1,126,315,520 | +0.21(+1.31%) |
Feb 28, 2012 | 15.92 | 16.15 | 15.86 | 16.15 | 708,972,992 | +0.29(+1.84%) |
Feb 27, 2012 | 15.72 | 15.94 | 15.57 | 15.86 | 647,062,336 | +0.10(+0.64%) |
Feb 24, 2012 | 15.67 | 15.77 | 15.64 | 15.76 | 491,767,680 | +0.18(+1.17%) |
Feb 23, 2012 | 15.53 | 15.62 | 15.37 | 15.57 | 672,066,560 | +0.10(+0.65%) |
Feb 22, 2012 | 15.47 | 15.55 | 15.35 | 15.47 | 571,521,728 | -0.05(-0.35%) |
Feb 21, 2012 | 15.29 | 15.53 | 15.20 | 15.53 | 713,542,208 | +0.38(+2.54%) |
Feb 17, 2012 | 15.17 | 15.31 | 15.09 | 15.14 | 634,472,704 | -0.00(-0.02%) |
Feb 16, 2012 | 14.82 | 15.23 | 14.68 | 15.15 | 1,117,611,776 | +0.14(+0.91%) |
Feb 15, 2012 | 15.51 | 15.87 | 14.99 | 15.01 | 1,780,291,968 | -0.36(-2.31%) |
Feb 14, 2012 | 15.22 | 15.37 | 15.14 | 15.37 | 545,081,408 | +0.21(+1.36%) |
Feb 13, 2012 | 15.07 | 15.20 | 14.99 | 15.16 | 611,729,728 | +0.28(+1.86%) |
Feb 10, 2012 | 14.81 | 15.01 | 14.73 | 14.88 | 747,575,488 | +0.01(+0.05%) |
Feb 09, 2012 | 14.50 | 14.98 | 14.49 | 14.87 | 1,045,087,744 | +0.50(+3.46%) |
Feb 08, 2012 | 14.19 | 14.38 | 14.17 | 14.38 | 482,192,864 | +0.24(+1.67%) |
Feb 07, 2012 | 14.03 | 14.17 | 14.01 | 14.14 | 373,981,760 | +0.15(+1.05%) |
Feb 06, 2012 | 13.82 | 14.02 | 13.82 | 13.99 | 295,326,112 | +0.13(+0.93%) |
Feb 03, 2012 | 13.79 | 13.87 | 13.74 | 13.86 | 339,704,672 | +0.14(+1.00%) |
Feb 02, 2012 | 13.75 | 13.79 | 13.69 | 13.73 | 220,922,448 | -0.03(-0.23%) |
Feb 01, 2012 | 13.83 | 13.84 | 13.74 | 13.76 | 319,098,240 | -0.01(-0.06%) |
Jan 31, 2012 | 13.74 | 13.82 | 13.66 | 13.77 | 463,820,096 | +0.10(+0.77%) |
Jan 30, 2012 | 13.44 | 13.69 | 13.43 | 13.66 | 448,588,032 | +0.17(+1.28%) |
Jan 27, 2012 | 13.40 | 13.53 | 13.38 | 13.49 | 355,120,960 | +0.08(+0.60%) |
Jan 26, 2012 | 13.52 | 13.54 | 13.36 | 13.41 | 383,640,064 | -0.06(-0.45%) |
Jan 25, 2012 | 13.71 | 13.71 | 13.38 | 13.47 | 1,134,097,024 | +0.79(+6.24%) |
Jan 24, 2012 | 12.82 | 12.82 | 12.65 | 12.68 | 632,668,800 | -0.21(-1.64%) |
Jan 23, 2012 | 12.75 | 12.92 | 12.74 | 12.89 | 361,536,640 | +0.21(+1.69%) |
Jan 20, 2012 | 12.89 | 12.89 | 12.66 | 12.68 | 490,215,648 | -0.22(-1.74%) |
Jan 19, 2012 | 12.97 | 13.01 | 12.86 | 12.90 | 309,346,080 | -0.04(-0.32%) |
Jan 18, 2012 | 12.88 | 12.95 | 12.86 | 12.94 | 327,332,096 | +0.13(+1.04%) |
Jan 17, 2012 | 12.79 | 12.85 | 12.76 | 12.81 | 287,064,704 | +0.15(+1.16%) |
Jan 13, 2012 | 12.66 | 12.68 | 12.63 | 12.66 | 267,813,968 | -0.05(-0.38%) |
Jan 12, 2012 | 12.74 | 12.75 | 12.63 | 12.71 | 251,739,776 | -0.04(-0.27%) |
Jan 11, 2012 | 12.75 | 12.75 | 12.65 | 12.74 | 254,684,128 | -0.02(-0.16%) |
Jan 10, 2012 | 12.85 | 12.85 | 12.71 | 12.76 | 305,691,200 | +0.05(+0.36%) |
Jan 09, 2012 | 12.83 | 12.90 | 12.71 | 12.72 | 466,142,304 | -0.02(-0.16%) |
Jan 06, 2012 | 12.66 | 12.75 | 12.64 | 12.74 | 377,027,360 | +0.13(+1.05%) |
Jan 05, 2012 | 12.51 | 12.62 | 12.45 | 12.61 | 320,821,984 | +0.14(+1.11%) |
Jan 04, 2012 | 12.37 | 12.51 | 12.34 | 12.47 | 307,910,816 | +0.25(+2.08%) |
Dec 30, 2011 | 12.22 | 12.25 | 12.17 | 12.21 | 212,886,576 | -0.00(-0.03%) |
Dec 29, 2011 | 12.17 | 12.23 | 12.08 | 12.22 | 254,717,888 | +0.07(+0.62%) |
Dec 28, 2011 | 12.27 | 12.31 | 12.10 | 12.14 | 270,470,240 | -0.12(-0.96%) |
Dec 27, 2011 | 12.16 | 12.34 | 12.15 | 12.26 | 313,767,008 | +0.10(+0.79%) |
Dec 23, 2011 | 12.05 | 12.17 | 12.05 | 12.16 | 319,265,440 | +0.21(+1.74%) |
Dec 21, 2011 | 11.96 | 11.98 | 11.82 | 11.96 | 310,169,056 | +0.01(+0.12%) |
Dec 20, 2011 | 11.69 | 11.95 | 11.68 | 11.94 | 398,628,608 | +0.41(+3.59%) |
Dec 19, 2011 | 11.54 | 11.61 | 11.47 | 11.53 | 278,067,648 | +0.04(+0.31%) |
Dec 16, 2011 | 11.47 | 11.59 | 11.45 | 11.49 | 499,225,664 | +0.06(+0.55%) |
Dec 15, 2011 | 11.56 | 11.57 | 11.41 | 11.43 | 303,378,336 | -0.04(-0.33%) |
Dec 14, 2011 | 11.66 | 11.68 | 11.39 | 11.47 | 481,778,784 | -0.26(-2.22%) |
Dec 13, 2011 | 11.85 | 11.93 | 11.67 | 11.73 | 401,346,400 | -0.09(-0.77%) |
Dec 12, 2011 | 11.81 | 11.88 | 11.75 | 11.82 | 354,428,512 | -0.05(-0.45%) |
Dec 09, 2011 | 11.85 | 11.88 | 11.79 | 11.87 | 351,872,288 | +0.09(+0.76%) |
Dec 08, 2011 | 11.81 | 11.93 | 11.77 | 11.78 | 445,222,976 | +0.05(+0.40%) |
Dec 07, 2011 | 11.76 | 11.79 | 11.66 | 11.73 | 360,853,792 | -0.06(-0.48%) |
Dec 06, 2011 | 11.84 | 11.90 | 11.74 | 11.79 | 335,677,568 | -0.06(-0.52%) |
Dec 05, 2011 | 11.87 | 11.96 | 11.77 | 11.85 | 422,977,632 | +0.10(+0.85%) |
Dec 02, 2011 | 11.76 | 11.87 | 11.72 | 11.75 | 449,129,408 | +0.05(+0.46%) |
Dec 01, 2011 | 11.54 | 11.73 | 11.48 | 11.70 | 454,521,120 | +0.17(+1.50%) |
Nov 30, 2011 | 11.50 | 11.53 | 11.41 | 11.53 | 480,532,192 | +0.27(+2.41%) |
Nov 29, 2011 | 11.34 | 11.43 | 11.16 | 11.26 | 444,895,424 | -0.09(-0.78%) |
Nov 28, 2011 | 11.23 | 11.36 | 11.17 | 11.34 | 410,149,312 | +0.38(+3.45%) |
Nov 25, 2011 | 11.11 | 11.19 | 10.96 | 10.97 | 301,681,888 | -0.10(-0.93%) |
Nov 23, 2011 | 11.29 | 11.34 | 11.06 | 11.07 | 507,590,944 | -0.29(-2.53%) |
Nov 22, 2011 | 11.19 | 11.40 | 11.19 | 11.36 | 484,260,800 | +0.23(+2.03%) |
Nov 21, 2011 | 11.17 | 11.21 | 11.04 | 11.13 | 530,357,888 | -0.18(-1.58%) |
Nov 18, 2011 | 11.43 | 11.46 | 11.31 | 11.31 | 440,605,504 | -0.07(-0.65%) |
Nov 17, 2011 | 11.58 | 11.60 | 11.32 | 11.38 | 568,293,376 | -0.22(-1.91%) |
Nov 16, 2011 | 11.74 | 11.80 | 11.59 | 11.60 | 412,791,072 | -0.12(-1.04%) |
Nov 15, 2011 | 11.48 | 11.75 | 11.44 | 11.73 | 510,158,368 | +0.29(+2.52%) |
Nov 14, 2011 | 11.57 | 11.62 | 11.41 | 11.44 | 512,607,232 | -0.16(-1.39%) |
Nov 11, 2011 | 11.66 | 11.72 | 11.47 | 11.60 | 774,200,960 | -0.02(-0.16%) |
Nov 10, 2011 | 11.97 | 11.98 | 11.53 | 11.62 | 881,883,520 | -0.30(-2.55%) |
Nov 09, 2011 | 11.97 | 12.09 | 11.89 | 11.92 | 660,601,472 | -0.33(-2.70%) |
Nov 08, 2011 | 12.13 | 12.30 | 12.11 | 12.25 | 473,368,352 | +0.20(+1.63%) |
Nov 07, 2011 | 12.06 | 12.06 | 11.95 | 12.06 | 319,629,728 | -0.02(-0.13%) |
Nov 04, 2011 | 12.12 | 12.17 | 12.04 | 12.07 | 357,893,664 | -0.09(-0.70%) |
Nov 03, 2011 | 12.04 | 12.17 | 11.92 | 12.16 | 522,677,888 | +0.17(+1.42%) |
Nov 02, 2011 | 12.07 | 12.08 | 11.92 | 11.99 | 387,555,200 | +0.03(+0.23%) |
Nov 01, 2011 | 11.99 | 12.05 | 11.86 | 11.96 | 629,099,136 | -0.25(-2.04%) |
Oct 31, 2011 | 12.14 | 12.35 | 12.10 | 12.21 | 456,479,296 | -0.01(-0.04%) |
Oct 28, 2011 | 12.15 | 12.26 | 12.14 | 12.21 | 382,300,928 | +0.01(+0.06%) |
Oct 27, 2011 | 12.29 | 12.34 | 12.12 | 12.21 | 585,751,168 | +0.12(+1.02%) |
Oct 26, 2011 | 12.12 | 12.14 | 11.86 | 12.08 | 539,735,872 | +0.09(+0.71%) |
Oct 25, 2011 | 12.22 | 12.26 | 11.98 | 12.00 | 509,538,368 | -0.24(-1.97%) |
Oct 24, 2011 | 11.95 | 12.26 | 11.93 | 12.24 | 594,613,568 | +0.39(+3.28%) |
Oct 21, 2011 | 12.01 | 12.04 | 11.78 | 11.85 | 735,665,216 | -0.07(-0.62%) |
Oct 20, 2011 | 12.06 | 12.07 | 11.89 | 11.92 | 650,241,984 | -0.10(-0.83%) |
Oct 19, 2011 | 12.10 | 12.32 | 12.00 | 12.02 | 1,306,446,592 | -0.71(-5.59%) |
Oct 18, 2011 | 12.72 | 12.81 | 12.55 | 12.73 | 1,031,688,384 | +0.07(+0.54%) |
Oct 17, 2011 | 12.72 | 12.87 | 12.54 | 12.67 | 811,483,456 | -0.06(-0.48%) |
Oct 14, 2011 | 12.57 | 12.73 | 12.52 | 12.73 | 678,972,224 | +0.41(+3.32%) |
Oct 13, 2011 | 12.21 | 12.32 | 12.15 | 12.32 | 502,835,072 | +0.19(+1.55%) |
Oct 12, 2011 | 12.29 | 12.34 | 12.07 | 12.13 | 736,075,840 | +0.06(+0.47%) |
Oct 11, 2011 | 11.84 | 12.16 | 11.81 | 12.07 | 716,341,376 | +0.35(+2.95%) |
Oct 10, 2011 | 11.43 | 11.73 | 11.41 | 11.73 | 522,608,192 | +0.57(+5.14%) |
Oct 07, 2011 | 11.33 | 11.39 | 11.11 | 11.15 | 634,268,928 | -0.23(-2.01%) |
Oct 06, 2011 | 11.54 | 11.60 | 11.21 | 11.38 | 961,846,144 | -0.03(-0.23%) |
Oct 05, 2011 | 11.09 | 11.46 | 10.87 | 11.41 | 930,893,696 | +0.17(+1.54%) |
Oct 04, 2011 | 11.30 | 11.51 | 10.68 | 11.23 | 1,459,297,664 | -0.06(-0.56%) |
Oct 03, 2011 | 11.47 | 11.54 | 11.25 | 11.30 | 790,993,600 | -0.20(-1.76%) |
Sep 30, 2011 | 11.68 | 11.73 | 11.50 | 11.50 | 649,213,568 | -0.28(-2.37%) |
Sep 29, 2011 | 12.12 | 12.13 | 11.65 | 11.78 | 771,003,840 | -0.19(-1.62%) |
Sep 28, 2011 | 12.07 | 12.18 | 11.96 | 11.97 | 508,640,704 | -0.07(-0.56%) |
Sep 27, 2011 | 12.33 | 12.34 | 12.01 | 12.04 | 747,758,208 | -0.12(-0.97%) |
Sep 26, 2011 | 12.06 | 12.18 | 11.80 | 12.16 | 962,007,936 | -0.03(-0.28%) |
Sep 23, 2011 | 12.07 | 12.27 | 12.06 | 12.19 | 647,136,000 | +0.07(+0.62%) |
Sep 22, 2011 | 12.09 | 12.36 | 11.96 | 12.12 | 1,145,950,336 | -0.31(-2.50%) |
Sep 21, 2011 | 12.66 | 12.71 | 12.43 | 12.43 | 716,002,048 | -0.04(-0.32%) |
Sep 20, 2011 | 12.52 | 12.75 | 12.40 | 12.47 | 917,953,088 | +0.05(+0.44%) |
Sep 19, 2011 | 11.97 | 12.46 | 11.92 | 12.41 | 973,755,776 | +0.34(+2.78%) |
Sep 16, 2011 | 11.93 | 12.08 | 11.91 | 12.08 | 827,139,456 | +0.23(+1.92%) |
Sep 15, 2011 | 11.81 | 11.87 | 11.76 | 11.85 | 492,681,536 | +0.11(+0.94%) |
Sep 14, 2011 | 11.67 | 11.83 | 11.63 | 11.74 | 632,595,520 | +0.14(+1.22%) |
Sep 13, 2011 | 11.53 | 11.65 | 11.47 | 11.60 | 521,595,872 | +0.14(+1.23%) |
Sep 12, 2011 | 11.25 | 11.49 | 11.22 | 11.46 | 553,599,872 | +0.07(+0.65%) |
Sep 09, 2011 | 11.58 | 11.64 | 11.31 | 11.38 | 669,156,160 | -0.20(-1.73%) |
Sep 08, 2011 | 11.53 | 11.72 | 11.53 | 11.59 | 492,044,608 | +0.01(+0.05%) |
Sep 07, 2011 | 11.63 | 11.63 | 11.52 | 11.58 | 414,120,800 | +0.13(+1.10%) |
Sep 06, 2011 | 11.08 | 11.47 | 11.05 | 11.45 | 602,415,424 | +0.17(+1.52%) |
Sep 02, 2011 | 11.30 | 11.40 | 11.21 | 11.28 | 520,053,632 | -0.21(-1.83%) |
Sep 01, 2011 | 11.64 | 11.68 | 11.48 | 11.49 | 406,438,304 | -0.11(-0.99%) |
Aug 31, 2011 | 11.78 | 11.82 | 11.52 | 11.61 | 618,722,944 | -0.16(-1.32%) |
Aug 30, 2011 | 11.71 | 11.82 | 11.65 | 11.76 | 494,312,896 | +0.00(+0.01%) |
Aug 29, 2011 | 11.71 | 11.81 | 11.70 | 11.76 | 479,287,264 | +0.19(+1.67%) |
Aug 26, 2011 | 11.19 | 11.58 | 11.18 | 11.57 | 759,624,832 | +0.30(+2.64%) |
Aug 25, 2011 | 11.01 | 11.32 | 11.01 | 11.27 | 1,031,094,080 | -0.07(-0.65%) |
Aug 24, 2011 | 11.26 | 11.43 | 11.18 | 11.35 | 693,472,448 | +0.08(+0.69%) |
Aug 23, 2011 | 10.87 | 11.27 | 10.77 | 11.27 | 777,268,544 | +0.52(+4.81%) |
Aug 22, 2011 | 10.99 | 11.00 | 10.71 | 10.75 | 633,122,688 | +0.01(+0.12%) |
Aug 19, 2011 | 10.92 | 11.07 | 10.74 | 10.74 | 918,787,648 | -0.30(-2.74%) |
Aug 18, 2011 | 11.18 | 11.24 | 10.90 | 11.04 | 1,007,398,976 | -0.43(-3.78%) |
Aug 17, 2011 | 11.53 | 11.60 | 11.40 | 11.47 | 521,634,144 | -0.00(-0.01%) |
Aug 16, 2011 | 11.51 | 11.56 | 11.34 | 11.47 | 590,577,984 | -0.09(-0.76%) |
Aug 15, 2011 | 11.45 | 11.61 | 11.40 | 11.56 | 544,949,952 | +0.19(+1.70%) |
Aug 12, 2011 | 11.40 | 11.45 | 11.29 | 11.37 | 626,402,368 | +0.10(+0.88%) |
Aug 11, 2011 | 11.17 | 11.32 | 11.00 | 11.27 | 878,066,112 | +0.30(+2.75%) |
Aug 10, 2011 | 11.19 | 11.30 | 10.93 | 10.97 | 1,039,701,184 | -0.31(-2.76%) |
Aug 09, 2011 | 11.14 | 11.30 | 10.71 | 11.28 | 1,280,737,152 | +0.63(+5.89%) |
Aug 08, 2011 | 10.91 | 11.09 | 10.65 | 10.65 | 1,352,380,544 | -0.62(-5.46%) |
Aug 05, 2011 | 11.47 | 11.57 | 10.93 | 11.27 | 1,426,422,912 | -0.11(-0.99%) |
Aug 04, 2011 | 11.74 | 11.80 | 11.38 | 11.38 | 1,030,617,856 | -0.46(-3.87%) |
Aug 03, 2011 | 11.79 | 11.87 | 11.53 | 11.84 | 874,928,576 | +0.11(+0.94%) |
Aug 02, 2011 | 11.99 | 12.00 | 11.71 | 11.73 | 756,507,328 | -0.24(-1.98%) |
Aug 01, 2011 | 12.00 | 12.05 | 11.83 | 11.97 | 724,075,328 | +0.19(+1.61%) |
Jul 29, 2011 | 11.69 | 11.92 | 11.58 | 11.78 | 749,095,616 | -0.04(-0.34%) |
Jul 28, 2011 | 11.81 | 11.97 | 11.71 | 11.82 | 702,872,064 | -0.02(-0.20%) |
Jul 27, 2011 | 12.08 | 12.14 | 11.83 | 11.84 | 779,650,176 | -0.33(-2.68%) |
Jul 26, 2011 | 12.06 | 12.20 | 12.05 | 12.17 | 563,879,936 | +0.15(+1.23%) |
Jul 25, 2011 | 11.77 | 12.06 | 11.75 | 12.02 | 697,671,360 | +0.16(+1.32%) |
Jul 22, 2011 | 11.77 | 11.91 | 11.69 | 11.86 | 611,900,800 | +0.18(+1.55%) |
Jul 21, 2011 | 11.67 | 11.76 | 11.58 | 11.68 | 622,909,184 | +0.01(+0.10%) |
Jul 20, 2011 | 11.95 | 11.95 | 11.64 | 11.67 | 1,113,776,512 | +0.30(+2.67%) |
Jul 19, 2011 | 11.40 | 11.42 | 11.26 | 11.37 | 959,836,480 | +0.09(+0.82%) |
Jul 18, 2011 | 11.02 | 11.30 | 11.02 | 11.27 | 676,868,096 | +0.27(+2.43%) |
Jul 15, 2011 | 10.89 | 11.01 | 10.83 | 11.01 | 573,696,384 | +0.22(+2.00%) |
Jul 14, 2011 | 10.89 | 10.91 | 10.75 | 10.79 | 508,758,560 | -0.01(-0.07%) |
Jul 13, 2011 | 10.81 | 10.86 | 10.75 | 10.80 | 463,248,160 | +0.13(+1.21%) |
Jul 12, 2011 | 10.66 | 10.79 | 10.51 | 10.67 | 534,274,144 | -0.01(-0.07%) |
Jul 11, 2011 | 10.75 | 10.85 | 10.64 | 10.68 | 524,204,032 | -0.17(-1.59%) |
Jul 08, 2011 | 10.66 | 10.86 | 10.62 | 10.85 | 580,163,392 | +0.08(+0.70%) |
Jul 07, 2011 | 10.70 | 10.80 | 10.68 | 10.77 | 472,839,968 | +0.16(+1.55%) |
Jul 06, 2011 | 10.52 | 10.68 | 10.46 | 10.61 | 525,984,352 | +0.07(+0.67%) |
Jul 05, 2011 | 10.34 | 10.55 | 10.33 | 10.54 | 420,432,064 | +0.19(+1.80%) |
Jul 01, 2011 | 10.13 | 10.36 | 10.08 | 10.35 | 515,490,720 | +0.23(+2.26%) |
Jun 30, 2011 | 10.09 | 10.14 | 10.04 | 10.12 | 382,436,160 | +0.05(+0.49%) |
Jun 29, 2011 | 10.13 | 10.14 | 10.01 | 10.07 | 417,476,960 | -0.04(-0.36%) |
Jun 28, 2011 | 10.06 | 10.15 | 10.06 | 10.11 | 348,031,712 | +0.10(+0.97%) |
Jun 27, 2011 | 9.944 | 10.07 | 9.870 | 10.01 | 402,386,848 | +0.17(+1.74%) |
Jun 24, 2011 | 9.994 | 10.05 | 9.805 | 9.843 | 520,952,640 | -0.15(-1.47%) |
Jun 23, 2011 | 9.619 | 10.00 | 9.594 | 9.990 | 661,999,232 | +0.26(+2.67%) |
Jun 22, 2011 | 9.807 | 9.919 | 9.723 | 9.730 | 461,964,000 | -0.08(-0.83%) |
Jun 21, 2011 | 9.551 | 9.826 | 9.506 | 9.811 | 583,832,960 | +0.30(+3.17%) |
Jun 20, 2011 | 9.496 | 9.582 | 9.364 | 9.510 | 758,195,200 | -0.15(-1.54%) |
Jun 17, 2011 | 9.922 | 9.930 | 9.632 | 9.659 | 728,854,464 | -0.15(-1.51%) |
Jun 16, 2011 | 9.859 | 9.913 | 9.601 | 9.807 | 604,128,576 | -0.05(-0.49%) |
Jun 15, 2011 | 9.945 | 9.962 | 9.798 | 9.855 | 472,713,056 | -0.17(-1.71%) |
Jun 14, 2011 | 9.953 | 10.05 | 9.932 | 10.03 | 395,841,056 | +0.18(+1.79%) |
Jun 13, 2011 | 9.868 | 9.902 | 9.804 | 9.850 | 390,155,840 | +0.02(+0.21%) |
Jun 10, 2011 | 9.969 | 10.00 | 9.817 | 9.829 | 514,075,328 | -0.17(-1.69%) |
Jun 09, 2011 | 10.05 | 10.06 | 9.975 | 9.998 | 325,680,224 | -0.02(-0.23%) |
Jun 08, 2011 | 10.01 | 10.10 | 9.972 | 10.02 | 395,141,440 | +0.01(+0.06%) |
Jun 07, 2011 | 10.20 | 10.20 | 10.01 | 10.01 | 627,299,712 | -0.18(-1.78%) |
Jun 06, 2011 | 10.43 | 10.47 | 10.19 | 10.20 | 546,523,584 | -0.16(-1.57%) |
Jun 03, 2011 | 10.35 | 10.41 | 10.31 | 10.36 | 371,174,400 | +0.34(+3.39%) |
May 24, 2011 | 10.12 | 10.13 | 9.993 | 10.02 | 381,221,152 | -0.07(-0.66%) |
May 23, 2011 | 9.952 | 10.13 | 9.935 | 10.09 | 452,649,056 | -0.02(-0.24%) |
May 20, 2011 | 10.24 | 10.28 | 10.10 | 10.11 | 400,480,352 | -0.16(-1.56%) |
May 19, 2011 | 10.32 | 10.33 | 10.21 | 10.27 | 308,624,544 | +0.02(+0.19%) |
May 18, 2011 | 10.15 | 10.29 | 10.13 | 10.25 | 395,619,520 | +0.11(+1.11%) |
May 17, 2011 | 10.01 | 10.14 | 9.975 | 10.14 | 535,656,416 | +0.09(+0.85%) |
May 16, 2011 | 10.23 | 10.29 | 10.03 | 10.05 | 532,583,168 | -0.22(-2.12%) |
May 13, 2011 | 10.42 | 10.44 | 10.26 | 10.27 | 386,271,296 | -0.18(-1.75%) |
May 12, 2011 | 10.44 | 10.47 | 10.32 | 10.45 | 379,285,664 | -0.02(-0.19%) |
May 11, 2011 | 10.53 | 10.56 | 10.41 | 10.47 | 396,321,088 | -0.07(-0.64%) |
May 10, 2011 | 10.52 | 10.55 | 10.46 | 10.54 | 337,919,520 | +0.06(+0.53%) |
May 09, 2011 | 10.49 | 10.53 | 10.45 | 10.48 | 242,445,664 | +0.03(+0.27%) |
May 06, 2011 | 10.55 | 10.56 | 10.44 | 10.46 | 331,861,952 | -0.00(-0.03%) |
May 05, 2011 | 10.51 | 10.58 | 10.44 | 10.46 | 397,846,464 | -0.08(-0.81%) |
May 04, 2011 | 10.50 | 10.61 | 10.46 | 10.54 | 462,641,088 | +0.04(+0.39%) |
May 03, 2011 | 10.50 | 10.55 | 10.42 | 10.50 | 371,103,008 | +0.06(+0.55%) |
May 02, 2011 | 10.44 | 10.57 | 10.42 | 10.44 | 523,218,528 | -0.12(-1.10%) |
Apr 29, 2011 | 10.46 | 10.67 | 10.46 | 10.56 | 1,190,840,064 | +0.10(+0.97%) |
Apr 28, 2011 | 10.44 | 10.55 | 10.42 | 10.46 | 427,439,488 | -0.10(-0.97%) |
Apr 27, 2011 | 10.62 | 10.63 | 10.47 | 10.56 | 420,880,640 | -0.01(-0.08%) |
Apr 26, 2011 | 10.66 | 10.71 | 10.54 | 10.57 | 399,931,968 | -0.08(-0.73%) |
Apr 25, 2011 | 10.62 | 10.67 | 10.56 | 10.65 | 314,977,952 | +0.07(+0.66%) |
Apr 21, 2011 | 10.71 | 10.71 | 10.51 | 10.58 | 892,636,480 | +0.25(+2.42%) |
Apr 20, 2011 | 10.36 | 10.43 | 10.30 | 10.33 | 819,029,632 | +0.14(+1.35%) |
Apr 19, 2011 | 10.05 | 10.19 | 10.00 | 10.19 | 496,031,136 | +0.18(+1.81%) |
Apr 18, 2011 | 9.835 | 10.02 | 9.656 | 10.01 | 724,899,712 | +0.13(+1.34%) |
Apr 15, 2011 | 10.05 | 10.06 | 9.856 | 9.876 | 537,422,016 | -0.15(-1.49%) |
Apr 14, 2011 | 10.10 | 10.13 | 10.01 | 10.03 | 357,397,664 | -0.11(-1.10%) |
Apr 13, 2011 | 10.10 | 10.14 | 10.03 | 10.14 | 409,963,968 | +0.11(+1.12%) |
Apr 12, 2011 | 9.967 | 10.07 | 9.959 | 10.03 | 504,307,584 | +0.05(+0.48%) |
Apr 11, 2011 | 10.07 | 10.12 | 9.953 | 9.977 | 472,426,048 | -0.13(-1.27%) |
Apr 08, 2011 | 10.25 | 10.26 | 10.07 | 10.11 | 447,069,024 | -0.09(-0.89%) |
Apr 07, 2011 | 10.20 | 10.27 | 10.13 | 10.20 | 442,011,616 | +0.00(+0.01%) |
Apr 06, 2011 | 10.29 | 10.37 | 10.17 | 10.20 | 476,152,608 | -0.03(-0.25%) |
Apr 05, 2011 | 10.16 | 10.32 | 10.13 | 10.22 | 571,716,032 | -0.07(-0.67%) |
Apr 04, 2011 | 10.38 | 10.39 | 10.21 | 10.29 | 545,386,624 | -0.10(-0.98%) |