Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.97 | 15.15 | 14.95 | 15.08 | 20,657,818 | +0.14(+0.92%) |
Mar 29, 2012 | 14.83 | 14.95 | 14.81 | 14.95 | 13,789,472 | +0.03(+0.23%) |
Mar 28, 2012 | 14.95 | 14.95 | 14.85 | 14.91 | 15,847,053 | -0.04(-0.29%) |
Mar 27, 2012 | 15.03 | 15.10 | 14.93 | 14.96 | 19,676,638 | -0.02(-0.16%) |
Mar 26, 2012 | 14.90 | 14.99 | 14.88 | 14.98 | 20,474,712 | +0.13(+0.86%) |
Mar 23, 2012 | 14.86 | 14.90 | 14.76 | 14.85 | 21,497,378 | +0.13(+0.86%) |
Mar 22, 2012 | 14.67 | 14.76 | 14.67 | 14.73 | 12,924,447 | -0.00(-0.03%) |
Mar 21, 2012 | 14.71 | 14.78 | 14.67 | 14.73 | 12,967,207 | +0.01(+0.07%) |
Mar 20, 2012 | 14.64 | 14.77 | 14.63 | 14.72 | 12,849,226 | +0.01(+0.07%) |
Mar 19, 2012 | 14.64 | 14.75 | 14.61 | 14.71 | 15,845,733 | +0.04(+0.27%) |
Mar 16, 2012 | 14.68 | 14.74 | 14.62 | 14.67 | 26,525,570 | +0.00(+0.00%) |
Mar 15, 2012 | 14.64 | 14.67 | 14.54 | 14.67 | 17,344,472 | +0.04(+0.27%) |
Mar 14, 2012 | 14.68 | 14.74 | 14.57 | 14.63 | 21,764,178 | -0.07(-0.50%) |
Mar 13, 2012 | 14.70 | 14.71 | 14.55 | 14.71 | 30,614,164 | +0.03(+0.23%) |
Mar 12, 2012 | 14.72 | 14.80 | 14.65 | 14.67 | 33,619,000 | -0.01(-0.07%) |
Mar 09, 2012 | 14.69 | 14.74 | 14.63 | 14.68 | 72,591,112 | +0.00(+0.00%) |
Mar 08, 2012 | 14.60 | 14.74 | 14.58 | 14.68 | 71,965,224 | +0.17(+1.20%) |
Mar 07, 2012 | 14.51 | 14.54 | 14.36 | 14.51 | 21,692,014 | +0.01(+0.07%) |
Mar 06, 2012 | 14.53 | 14.63 | 14.45 | 14.50 | 27,391,314 | -0.09(-0.59%) |
Mar 05, 2012 | 14.44 | 14.63 | 14.43 | 14.59 | 18,603,844 | +0.14(+1.00%) |
Mar 02, 2012 | 14.49 | 14.49 | 14.39 | 14.44 | 14,938,230 | -0.03(-0.20%) |
Mar 01, 2012 | 14.54 | 14.56 | 14.42 | 14.47 | 20,171,010 | -0.04(-0.27%) |
Feb 29, 2012 | 14.48 | 14.60 | 14.46 | 14.51 | 28,630,184 | +0.04(+0.27%) |
Feb 28, 2012 | 14.48 | 14.48 | 14.38 | 14.47 | 18,576,334 | -0.00(-0.03%) |
Feb 27, 2012 | 14.42 | 14.55 | 14.37 | 14.48 | 38,905,488 | +0.02(+0.13%) |
Feb 24, 2012 | 14.36 | 14.46 | 14.30 | 14.46 | 18,607,986 | +0.14(+0.98%) |
Feb 23, 2012 | 14.29 | 14.34 | 14.22 | 14.32 | 14,616,627 | +0.02(+0.17%) |
Feb 22, 2012 | 14.29 | 14.33 | 14.25 | 14.29 | 16,857,796 | +0.01(+0.10%) |
Feb 21, 2012 | 14.30 | 14.34 | 14.25 | 14.28 | 18,066,194 | -0.01(-0.10%) |
Feb 17, 2012 | 14.33 | 14.34 | 14.19 | 14.29 | 21,206,782 | +0.05(+0.37%) |
Feb 16, 2012 | 14.11 | 14.26 | 14.09 | 14.24 | 18,767,590 | +0.14(+0.99%) |
Feb 15, 2012 | 14.12 | 14.13 | 14.04 | 14.10 | 23,123,922 | -0.01(-0.07%) |
Feb 14, 2012 | 14.09 | 14.12 | 14.01 | 14.11 | 18,125,300 | +0.02(+0.14%) |
Feb 13, 2012 | 14.14 | 14.16 | 14.03 | 14.09 | 17,595,984 | +0.01(+0.07%) |
Feb 10, 2012 | 14.00 | 14.10 | 13.98 | 14.08 | 23,267,498 | -0.04(-0.31%) |
Feb 09, 2012 | 13.92 | 14.19 | 13.89 | 14.12 | 33,430,786 | +0.22(+1.60%) |
Feb 08, 2012 | 13.91 | 13.98 | 13.84 | 13.90 | 18,009,090 | +0.01(+0.07%) |
Feb 07, 2012 | 13.75 | 13.96 | 13.75 | 13.89 | 20,087,798 | +0.09(+0.63%) |
Feb 06, 2012 | 13.89 | 13.91 | 13.75 | 13.81 | 26,441,036 | -0.10(-0.69%) |
Feb 03, 2012 | 13.83 | 13.93 | 13.77 | 13.90 | 23,451,926 | +0.14(+1.05%) |
Feb 02, 2012 | 13.76 | 13.79 | 13.66 | 13.76 | 20,748,712 | +0.05(+0.39%) |
Feb 01, 2012 | 13.73 | 13.85 | 13.70 | 13.70 | 33,316,096 | +0.01(+0.11%) |
Jan 31, 2012 | 13.74 | 13.75 | 13.59 | 13.69 | 27,149,508 | +0.00(+0.04%) |
Jan 30, 2012 | 13.51 | 13.74 | 13.50 | 13.69 | 25,558,662 | +0.12(+0.89%) |
Jan 27, 2012 | 13.94 | 13.94 | 13.54 | 13.56 | 28,848,692 | -0.25(-1.81%) |
Jan 26, 2012 | 13.85 | 13.93 | 13.68 | 13.82 | 24,441,218 | -0.00(-0.03%) |
Jan 25, 2012 | 13.59 | 13.85 | 13.59 | 13.82 | 22,888,724 | +0.19(+1.38%) |
Jan 24, 2012 | 13.74 | 13.79 | 13.57 | 13.63 | 25,806,544 | -0.16(-1.15%) |
Jan 23, 2012 | 13.85 | 13.88 | 13.74 | 13.79 | 18,100,100 | -0.04(-0.31%) |
Jan 20, 2012 | 13.83 | 13.87 | 13.71 | 13.83 | 23,758,870 | +0.04(+0.31%) |
Jan 19, 2012 | 13.96 | 13.96 | 13.76 | 13.79 | 27,106,692 | -0.17(-1.21%) |
Jan 18, 2012 | 13.95 | 13.96 | 13.88 | 13.96 | 21,077,708 | +0.03(+0.21%) |
Jan 17, 2012 | 14.02 | 14.07 | 13.91 | 13.93 | 21,686,440 | -0.03(-0.21%) |
Jan 13, 2012 | 13.86 | 13.98 | 13.83 | 13.96 | 19,333,848 | +0.06(+0.42%) |
Jan 12, 2012 | 13.95 | 13.97 | 13.84 | 13.90 | 17,542,120 | +0.00(+0.00%) |
Jan 11, 2012 | 13.94 | 13.97 | 13.83 | 13.90 | 24,287,098 | -0.03(-0.24%) |
Jan 10, 2012 | 13.88 | 13.98 | 13.87 | 13.94 | 22,064,938 | +0.20(+1.44%) |
Jan 09, 2012 | 13.77 | 13.82 | 13.70 | 13.74 | 21,389,104 | -0.11(-0.77%) |
Jan 06, 2012 | 13.87 | 13.89 | 13.79 | 13.84 | 23,977,004 | -0.05(-0.38%) |
Jan 05, 2012 | 13.68 | 13.94 | 13.67 | 13.90 | 34,744,680 | +0.21(+1.51%) |
Jan 04, 2012 | 13.69 | 13.75 | 13.62 | 13.69 | 30,747,320 | -0.60(-4.22%) |
Dec 30, 2011 | 14.34 | 14.36 | 14.23 | 14.29 | 12,903,404 | -0.07(-0.47%) |
Dec 29, 2011 | 14.35 | 14.40 | 14.29 | 14.36 | 12,753,475 | +0.03(+0.24%) |
Dec 28, 2011 | 14.32 | 14.43 | 14.31 | 14.33 | 13,752,139 | +0.00(+0.00%) |
Dec 27, 2011 | 14.38 | 14.45 | 14.32 | 14.33 | 16,270,703 | -0.06(-0.40%) |
Dec 23, 2011 | 14.38 | 14.44 | 14.31 | 14.38 | 16,902,140 | -0.03(-0.20%) |
Dec 21, 2011 | 14.26 | 14.46 | 14.20 | 14.41 | 27,522,282 | +0.21(+1.51%) |
Dec 20, 2011 | 14.11 | 14.26 | 14.04 | 14.20 | 27,195,400 | +0.25(+1.77%) |
Dec 19, 2011 | 13.96 | 14.09 | 13.93 | 13.95 | 22,567,982 | +0.10(+0.69%) |
Dec 16, 2011 | 13.93 | 14.01 | 13.78 | 13.86 | 32,766,724 | +0.01(+0.10%) |
Dec 15, 2011 | 13.76 | 13.91 | 13.68 | 13.84 | 22,441,294 | +0.18(+1.32%) |
Dec 14, 2011 | 13.73 | 13.78 | 13.63 | 13.66 | 22,817,586 | -0.12(-0.90%) |
Dec 13, 2011 | 13.75 | 13.91 | 13.70 | 13.79 | 27,384,752 | +0.06(+0.42%) |
Dec 12, 2011 | 13.66 | 13.75 | 13.63 | 13.73 | 95,212,952 | +0.04(+0.31%) |
Dec 09, 2011 | 13.61 | 13.71 | 13.60 | 13.69 | 88,398,040 | +0.12(+0.88%) |
Dec 08, 2011 | 13.67 | 13.74 | 13.55 | 13.57 | 87,313,480 | -0.14(-1.04%) |
Dec 07, 2011 | 13.64 | 13.76 | 13.52 | 13.71 | 22,719,830 | +0.03(+0.24%) |
Dec 06, 2011 | 13.50 | 13.77 | 13.47 | 13.68 | 29,543,634 | +0.26(+1.91%) |
Dec 05, 2011 | 13.57 | 13.63 | 13.38 | 13.42 | 25,419,732 | -0.09(-0.67%) |
Dec 02, 2011 | 13.68 | 13.69 | 13.46 | 13.51 | 22,964,126 | -0.13(-0.94%) |
Dec 01, 2011 | 13.59 | 13.81 | 13.54 | 13.64 | 28,688,362 | -0.00(-0.04%) |
Nov 30, 2011 | 13.51 | 13.66 | 13.42 | 13.64 | 32,792,730 | +0.35(+2.65%) |
Nov 29, 2011 | 13.15 | 13.41 | 13.15 | 13.29 | 28,359,678 | +0.17(+1.27%) |
Nov 28, 2011 | 13.15 | 13.18 | 13.06 | 13.12 | 23,939,446 | +0.17(+1.28%) |
Nov 25, 2011 | 12.91 | 13.05 | 12.89 | 12.96 | 6,854,607 | +0.06(+0.48%) |
Nov 23, 2011 | 12.94 | 12.98 | 12.84 | 12.90 | 20,829,572 | -0.12(-0.91%) |
Nov 22, 2011 | 12.99 | 13.08 | 12.91 | 13.02 | 21,916,210 | +0.03(+0.26%) |
Nov 21, 2011 | 13.02 | 13.09 | 12.91 | 12.98 | 29,603,710 | -0.16(-1.23%) |
Nov 18, 2011 | 13.14 | 13.23 | 13.06 | 13.14 | 22,042,884 | +0.05(+0.36%) |
Nov 17, 2011 | 13.05 | 13.25 | 13.04 | 13.10 | 43,724,296 | +0.02(+0.15%) |
Nov 16, 2011 | 13.14 | 13.27 | 13.07 | 13.08 | 26,685,110 | -0.13(-0.97%) |
Nov 15, 2011 | 13.11 | 13.25 | 13.11 | 13.21 | 18,607,100 | +0.07(+0.54%) |
Nov 14, 2011 | 13.17 | 13.22 | 13.08 | 13.13 | 16,544,939 | -0.08(-0.58%) |
Nov 11, 2011 | 13.22 | 13.31 | 13.20 | 13.21 | 17,633,108 | +0.07(+0.54%) |
Nov 10, 2011 | 13.01 | 13.17 | 13.00 | 13.14 | 20,004,602 | +0.22(+1.69%) |
Nov 09, 2011 | 13.01 | 13.06 | 12.85 | 12.92 | 26,966,844 | -0.23(-1.74%) |
Nov 08, 2011 | 13.13 | 13.16 | 13.00 | 13.15 | 19,865,702 | +0.06(+0.47%) |
Nov 07, 2011 | 13.00 | 13.09 | 12.90 | 13.09 | 27,739,072 | +0.07(+0.55%) |
Nov 04, 2011 | 13.02 | 13.05 | 12.92 | 13.02 | 16,252,625 | -0.05(-0.36%) |
Nov 03, 2011 | 13.04 | 13.09 | 12.96 | 13.06 | 28,340,938 | +0.13(+1.03%) |
Nov 02, 2011 | 13.03 | 13.03 | 12.82 | 12.93 | 23,178,672 | +0.04(+0.33%) |
Nov 01, 2011 | 12.90 | 13.03 | 12.84 | 12.89 | 40,963,668 | -0.21(-1.63%) |
Oct 31, 2011 | 13.02 | 13.24 | 13.02 | 13.10 | 36,101,100 | -0.00(-0.04%) |
Oct 28, 2011 | 13.09 | 13.14 | 12.92 | 13.11 | 24,951,784 | -0.05(-0.36%) |
Oct 27, 2011 | 13.20 | 13.22 | 12.82 | 13.15 | 42,924,020 | +0.18(+1.41%) |
Oct 26, 2011 | 12.94 | 12.98 | 12.74 | 12.97 | 32,842,244 | +0.13(+1.02%) |
Oct 25, 2011 | 12.92 | 12.98 | 12.74 | 12.84 | 31,143,502 | -0.15(-1.14%) |
Oct 24, 2011 | 13.09 | 13.10 | 12.93 | 12.99 | 25,236,594 | -0.07(-0.51%) |
Oct 21, 2011 | 13.09 | 13.14 | 12.99 | 13.05 | 32,717,248 | +0.10(+0.73%) |
Oct 20, 2011 | 13.05 | 13.22 | 12.95 | 12.96 | 27,320,238 | -0.03(-0.26%) |
Oct 19, 2011 | 13.11 | 13.14 | 12.94 | 12.99 | 19,779,866 | -0.10(-0.76%) |
Oct 18, 2011 | 12.99 | 13.22 | 12.85 | 13.09 | 22,349,610 | +0.05(+0.40%) |
Oct 17, 2011 | 13.10 | 13.18 | 13.02 | 13.04 | 18,839,008 | -0.12(-0.90%) |
Oct 14, 2011 | 13.23 | 13.23 | 13.03 | 13.16 | 20,182,634 | +0.03(+0.22%) |
Oct 13, 2011 | 13.14 | 13.19 | 13.03 | 13.13 | 20,011,078 | -0.08(-0.58%) |
Oct 12, 2011 | 13.31 | 13.38 | 13.20 | 13.21 | 29,824,698 | -0.01(-0.11%) |
Oct 11, 2011 | 13.17 | 13.25 | 13.02 | 13.22 | 29,424,482 | +0.08(+0.61%) |
Oct 10, 2011 | 13.19 | 13.22 | 13.04 | 13.14 | 24,199,772 | +0.10(+0.73%) |
Oct 07, 2011 | 12.85 | 13.12 | 12.79 | 13.04 | 31,004,990 | +0.23(+1.78%) |
Oct 06, 2011 | 12.64 | 12.82 | 12.63 | 12.82 | 20,955,900 | +0.21(+1.70%) |
Oct 05, 2011 | 12.65 | 12.73 | 12.49 | 12.60 | 27,352,244 | -0.02(-0.15%) |
Oct 04, 2011 | 12.43 | 12.63 | 12.34 | 12.62 | 36,581,368 | -0.01(-0.08%) |
Oct 03, 2011 | 12.72 | 12.92 | 12.62 | 12.63 | 34,909,792 | -0.12(-0.93%) |
Sep 30, 2011 | 12.52 | 12.97 | 12.50 | 12.75 | 46,810,044 | +0.18(+1.40%) |
Sep 29, 2011 | 12.55 | 12.64 | 12.44 | 12.57 | 20,459,284 | +0.16(+1.30%) |
Sep 28, 2011 | 12.60 | 12.64 | 12.40 | 12.41 | 21,376,770 | -0.15(-1.21%) |
Sep 27, 2011 | 12.54 | 12.70 | 12.46 | 12.56 | 42,849,512 | +0.20(+1.62%) |
Sep 26, 2011 | 12.31 | 12.38 | 12.24 | 12.36 | 45,106,824 | +0.11(+0.89%) |
Sep 23, 2011 | 12.24 | 12.32 | 12.17 | 12.25 | 27,343,576 | +0.03(+0.27%) |
Sep 22, 2011 | 12.16 | 12.29 | 12.02 | 12.22 | 43,681,648 | -0.20(-1.61%) |
Sep 21, 2011 | 12.79 | 12.81 | 12.42 | 12.42 | 35,116,776 | -0.39(-3.08%) |
Sep 20, 2011 | 12.82 | 12.93 | 12.76 | 12.82 | 20,930,184 | +0.04(+0.30%) |
Sep 19, 2011 | 12.67 | 12.83 | 12.60 | 12.78 | 19,784,184 | -0.01(-0.11%) |
Sep 16, 2011 | 12.87 | 12.93 | 12.70 | 12.79 | 33,618,272 | +0.01(+0.11%) |
Sep 15, 2011 | 12.69 | 12.79 | 12.63 | 12.78 | 26,370,730 | +0.15(+1.21%) |
Sep 14, 2011 | 12.53 | 12.73 | 12.44 | 12.63 | 34,735,988 | +0.18(+1.41%) |
Sep 13, 2011 | 12.44 | 12.48 | 12.32 | 12.45 | 27,801,594 | +0.02(+0.19%) |
Sep 12, 2011 | 12.20 | 12.44 | 12.18 | 12.43 | 32,403,382 | +0.08(+0.64%) |
Sep 09, 2011 | 12.58 | 12.60 | 12.30 | 12.35 | 116,341,432 | -0.30(-2.37%) |
Sep 08, 2011 | 12.61 | 12.76 | 12.56 | 12.65 | 98,669,136 | +0.01(+0.07%) |
Sep 07, 2011 | 12.76 | 12.79 | 12.59 | 12.64 | 24,364,198 | +0.07(+0.60%) |
Sep 06, 2011 | 12.24 | 12.57 | 12.18 | 12.56 | 31,418,078 | +0.05(+0.41%) |
Sep 02, 2011 | 12.58 | 12.66 | 12.50 | 12.51 | 20,570,890 | -0.17(-1.37%) |
Sep 01, 2011 | 12.76 | 12.81 | 12.66 | 12.68 | 21,659,116 | -0.05(-0.37%) |
Aug 31, 2011 | 12.70 | 12.83 | 12.66 | 12.73 | 25,296,174 | +0.08(+0.63%) |
Aug 30, 2011 | 12.53 | 12.73 | 12.46 | 12.65 | 30,220,908 | +0.11(+0.90%) |
Aug 29, 2011 | 12.43 | 12.54 | 12.41 | 12.54 | 19,665,420 | +0.22(+1.83%) |
Aug 26, 2011 | 12.16 | 12.35 | 11.99 | 12.31 | 27,812,582 | +0.14(+1.11%) |
Aug 25, 2011 | 12.43 | 12.43 | 12.12 | 12.18 | 26,821,794 | -0.22(-1.74%) |
Aug 24, 2011 | 12.32 | 12.43 | 12.29 | 12.39 | 19,471,102 | +0.02(+0.15%) |
Aug 23, 2011 | 12.16 | 12.38 | 12.10 | 12.37 | 29,912,662 | +0.27(+2.20%) |
Aug 22, 2011 | 12.28 | 12.29 | 12.02 | 12.11 | 24,263,666 | +0.07(+0.58%) |
Aug 19, 2011 | 11.92 | 12.29 | 11.92 | 12.04 | 38,961,816 | +0.00(+0.04%) |
Aug 18, 2011 | 11.95 | 12.13 | 11.85 | 12.03 | 41,642,620 | -0.14(-1.15%) |
Aug 17, 2011 | 12.09 | 12.25 | 12.07 | 12.17 | 28,007,730 | +0.15(+1.25%) |
Aug 16, 2011 | 11.98 | 12.06 | 11.89 | 12.02 | 23,896,026 | -0.01(-0.08%) |
Aug 15, 2011 | 11.91 | 12.05 | 11.83 | 12.03 | 26,268,182 | +0.23(+1.98%) |
Aug 12, 2011 | 11.91 | 11.92 | 11.73 | 11.80 | 30,142,264 | +0.11(+0.96%) |
Aug 11, 2011 | 11.42 | 11.79 | 11.35 | 11.69 | 49,132,644 | +0.28(+2.46%) |
Aug 10, 2011 | 11.66 | 11.69 | 11.36 | 11.40 | 83,370,624 | -0.38(-3.26%) |
Aug 09, 2011 | 11.70 | 11.79 | 10.86 | 11.79 | 101,770,928 | +0.30(+2.61%) |
Aug 08, 2011 | 11.70 | 11.90 | 11.44 | 11.49 | 86,340,664 | -0.63(-5.21%) |
Aug 05, 2011 | 11.93 | 12.20 | 11.91 | 12.12 | 58,972,820 | +0.19(+1.57%) |
Aug 04, 2011 | 12.25 | 12.42 | 11.92 | 11.93 | 54,970,820 | -0.41(-3.30%) |
Aug 03, 2011 | 12.23 | 12.37 | 12.13 | 12.34 | 38,811,404 | +0.08(+0.69%) |
Aug 02, 2011 | 12.18 | 12.38 | 12.10 | 12.26 | 29,495,826 | +0.01(+0.12%) |
Aug 01, 2011 | 12.42 | 12.44 | 12.09 | 12.24 | 32,170,412 | -0.07(-0.57%) |
Jul 29, 2011 | 12.26 | 12.45 | 12.22 | 12.31 | 30,164,074 | +0.03(+0.27%) |
Jul 28, 2011 | 12.20 | 12.38 | 12.20 | 12.28 | 20,592,182 | +0.06(+0.46%) |
Jul 27, 2011 | 12.19 | 12.30 | 12.18 | 12.22 | 24,623,458 | -0.02(-0.19%) |
Jul 26, 2011 | 12.25 | 12.29 | 12.20 | 12.25 | 17,333,780 | -0.04(-0.31%) |
Jul 25, 2011 | 12.22 | 12.31 | 12.19 | 12.29 | 25,342,608 | -0.06(-0.45%) |
Jul 22, 2011 | 12.40 | 12.43 | 12.29 | 12.34 | 24,603,546 | -0.11(-0.87%) |
Jul 21, 2011 | 12.40 | 12.47 | 12.29 | 12.45 | 24,650,188 | +0.10(+0.83%) |
Jul 20, 2011 | 12.60 | 12.60 | 12.18 | 12.35 | 42,066,208 | -0.30(-2.41%) |
Jul 19, 2011 | 12.50 | 12.66 | 12.48 | 12.65 | 22,589,238 | +0.20(+1.58%) |
Jul 18, 2011 | 12.46 | 12.49 | 12.38 | 12.45 | 14,955,026 | -0.04(-0.34%) |
Jul 15, 2011 | 12.58 | 12.58 | 12.39 | 12.50 | 20,893,048 | -0.07(-0.60%) |
Jul 14, 2011 | 12.59 | 12.65 | 12.54 | 12.57 | 17,972,262 | -0.00(-0.04%) |
Jul 13, 2011 | 12.68 | 12.68 | 12.53 | 12.58 | 15,446,838 | -0.02(-0.15%) |
Jul 12, 2011 | 12.58 | 12.68 | 12.52 | 12.59 | 23,502,946 | -0.01(-0.11%) |
Jul 11, 2011 | 12.64 | 12.66 | 12.54 | 12.61 | 25,275,826 | +0.02(+0.15%) |
Jul 08, 2011 | 12.58 | 12.61 | 12.52 | 12.59 | 22,056,166 | -0.05(-0.41%) |
Jul 07, 2011 | 12.64 | 12.68 | 12.58 | 12.64 | 19,726,392 | +0.08(+0.67%) |
Jul 06, 2011 | 12.43 | 12.62 | 12.43 | 12.56 | 20,900,096 | +0.10(+0.83%) |
Jul 05, 2011 | 12.40 | 12.59 | 12.36 | 12.45 | 25,299,228 | +0.03(+0.26%) |
Jul 01, 2011 | 12.34 | 12.43 | 12.27 | 12.42 | 23,935,662 | +0.06(+0.45%) |
Jun 30, 2011 | 12.23 | 12.38 | 12.18 | 12.36 | 26,964,224 | +0.15(+1.19%) |
Jun 29, 2011 | 12.35 | 12.43 | 12.18 | 12.22 | 43,138,876 | -0.12(-0.99%) |
Jun 28, 2011 | 12.37 | 12.42 | 12.14 | 12.34 | 45,879,328 | -0.19(-1.53%) |
Jun 27, 2011 | 12.54 | 12.56 | 12.49 | 12.53 | 19,786,828 | -0.01(-0.07%) |
Jun 24, 2011 | 12.55 | 12.57 | 12.47 | 12.54 | 25,929,580 | -0.03(-0.22%) |
Jun 23, 2011 | 12.55 | 12.58 | 12.42 | 12.57 | 28,812,532 | -0.15(-1.21%) |
Jun 22, 2011 | 12.67 | 12.76 | 12.64 | 12.73 | 28,100,130 | -0.06(-0.48%) |
Jun 21, 2011 | 12.81 | 12.93 | 12.73 | 12.79 | 25,877,890 | -0.00(-0.04%) |
Jun 20, 2011 | 12.79 | 12.83 | 12.77 | 12.79 | 35,886,428 | +0.11(+0.89%) |
Jun 17, 2011 | 12.70 | 12.76 | 12.67 | 12.68 | 25,992,162 | +0.07(+0.56%) |
Jun 16, 2011 | 12.38 | 12.65 | 12.36 | 12.61 | 25,506,064 | +0.15(+1.20%) |
Jun 15, 2011 | 12.78 | 12.78 | 12.41 | 12.46 | 33,318,982 | -0.36(-2.78%) |
Jun 14, 2011 | 12.67 | 12.89 | 12.66 | 12.81 | 24,496,360 | +0.21(+1.63%) |
Jun 13, 2011 | 12.42 | 12.70 | 12.40 | 12.61 | 23,856,318 | +0.14(+1.13%) |
Jun 10, 2011 | 12.69 | 12.73 | 12.46 | 12.47 | 24,900,226 | -0.21(-1.64%) |
Jun 09, 2011 | 12.58 | 12.76 | 12.55 | 12.68 | 21,417,442 | +0.08(+0.62%) |
Jun 08, 2011 | 12.47 | 12.62 | 12.44 | 12.60 | 20,827,936 | +0.09(+0.70%) |
Jun 07, 2011 | 12.65 | 12.67 | 12.51 | 12.51 | 19,167,236 | -0.07(-0.55%) |
Jun 06, 2011 | 12.74 | 12.74 | 12.58 | 12.58 | 21,361,718 | -0.16(-1.27%) |
Jun 03, 2011 | 12.65 | 12.81 | 12.62 | 12.74 | 44,841,616 | -0.15(-1.15%) |
May 24, 2011 | 12.87 | 12.92 | 12.82 | 12.89 | 17,245,376 | +0.03(+0.25%) |
May 23, 2011 | 12.72 | 12.94 | 12.70 | 12.86 | 26,643,916 | +0.05(+0.40%) |
May 20, 2011 | 12.92 | 12.93 | 12.79 | 12.80 | 20,010,944 | -0.11(-0.86%) |
May 19, 2011 | 12.90 | 12.94 | 12.83 | 12.92 | 15,083,723 | +0.05(+0.39%) |
May 18, 2011 | 12.76 | 12.88 | 12.72 | 12.86 | 27,827,796 | +0.10(+0.76%) |
May 17, 2011 | 12.66 | 12.84 | 12.66 | 12.77 | 27,809,444 | +0.08(+0.62%) |
May 16, 2011 | 12.56 | 12.74 | 12.55 | 12.69 | 64,877,796 | +0.08(+0.66%) |
May 13, 2011 | 12.64 | 12.75 | 12.56 | 12.61 | 15,542,613 | -0.02(-0.15%) |
May 12, 2011 | 12.49 | 12.63 | 12.42 | 12.62 | 17,336,900 | +0.13(+1.07%) |
May 11, 2011 | 12.55 | 12.59 | 12.46 | 12.49 | 14,809,752 | -0.05(-0.41%) |
May 10, 2011 | 12.56 | 12.58 | 12.48 | 12.54 | 16,034,775 | +0.01(+0.11%) |
May 09, 2011 | 12.45 | 12.54 | 12.44 | 12.53 | 17,811,226 | +0.08(+0.67%) |
May 06, 2011 | 12.41 | 12.54 | 12.39 | 12.44 | 25,244,882 | +0.13(+1.05%) |
May 05, 2011 | 12.37 | 12.42 | 12.29 | 12.32 | 18,373,164 | -0.08(-0.63%) |
May 04, 2011 | 12.45 | 12.46 | 12.32 | 12.39 | 39,174,220 | -0.07(-0.56%) |
May 03, 2011 | 12.39 | 12.46 | 12.33 | 12.46 | 22,881,340 | +0.10(+0.82%) |
May 02, 2011 | 12.33 | 12.36 | 12.32 | 12.36 | 19,600,904 | -0.03(-0.22%) |
Apr 29, 2011 | 12.33 | 12.46 | 12.31 | 12.39 | 20,641,772 | +0.09(+0.71%) |
Apr 28, 2011 | 12.30 | 12.33 | 12.23 | 12.30 | 24,543,174 | +0.01(+0.11%) |
Apr 27, 2011 | 12.18 | 12.33 | 12.17 | 12.29 | 26,100,572 | +0.15(+1.26%) |
Apr 26, 2011 | 12.03 | 12.19 | 12.02 | 12.14 | 19,950,700 | +0.10(+0.80%) |
Apr 25, 2011 | 11.99 | 12.06 | 11.98 | 12.04 | 15,948,266 | +0.01(+0.08%) |
Apr 21, 2011 | 12.13 | 12.13 | 11.99 | 12.03 | 24,805,794 | -0.04(-0.34%) |
Apr 20, 2011 | 12.05 | 12.14 | 12.02 | 12.07 | 33,485,756 | -0.11(-0.87%) |
Apr 19, 2011 | 12.23 | 12.24 | 12.02 | 12.18 | 31,025,402 | -0.08(-0.64%) |
Apr 18, 2011 | 12.38 | 12.40 | 12.19 | 12.26 | 30,146,038 | -0.21(-1.70%) |
Apr 15, 2011 | 12.44 | 12.53 | 12.39 | 12.47 | 23,067,494 | +0.06(+0.45%) |
Apr 14, 2011 | 12.32 | 12.46 | 12.29 | 12.41 | 18,451,342 | +0.10(+0.79%) |
Apr 13, 2011 | 12.36 | 12.36 | 12.25 | 12.32 | 17,587,304 | -0.01(-0.08%) |
Apr 12, 2011 | 12.23 | 12.37 | 12.20 | 12.32 | 24,007,202 | +0.08(+0.68%) |
Apr 11, 2011 | 12.22 | 12.35 | 12.19 | 12.24 | 28,210,588 | +0.13(+1.07%) |
Apr 08, 2011 | 12.02 | 12.15 | 12.02 | 12.11 | 21,341,416 | +0.06(+0.54%) |
Apr 07, 2011 | 12.14 | 12.14 | 11.96 | 12.05 | 25,607,128 | -0.08(-0.69%) |
Apr 06, 2011 | 12.11 | 12.15 | 12.07 | 12.13 | 18,709,354 | +0.08(+0.65%) |
Apr 05, 2011 | 11.95 | 12.09 | 11.93 | 12.05 | 18,723,884 | +0.08(+0.66%) |
Apr 04, 2011 | 12.00 | 12.01 | 11.91 | 11.97 | 14,816,600 | -0.02(-0.15%) |