Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.95 | 16.19 | 15.77 | 15.82 | 47,337,284 | -0.08(-0.51%) |
Apr 27, 2012 | 16.02 | 16.04 | 15.69 | 15.90 | 27,756,310 | +0.07(+0.44%) |
Apr 26, 2012 | 15.51 | 15.91 | 15.43 | 15.83 | 48,532,812 | +0.46(+2.99%) |
Apr 25, 2012 | 15.28 | 15.60 | 15.12 | 15.38 | 27,233,930 | +0.22(+1.43%) |
Apr 24, 2012 | 15.25 | 15.43 | 15.07 | 15.16 | 29,909,182 | -0.14(-0.88%) |
Apr 23, 2012 | 15.19 | 15.39 | 15.16 | 15.29 | 41,323,716 | -0.25(-1.59%) |
Apr 20, 2012 | 15.66 | 15.77 | 15.53 | 15.54 | 42,548,724 | -0.13(-0.81%) |
Apr 19, 2012 | 15.09 | 16.14 | 15.06 | 15.67 | 157,094,720 | +1.83(+13.24%) |
Apr 18, 2012 | 13.94 | 13.99 | 13.69 | 13.84 | 30,904,820 | -0.08(-0.58%) |
Apr 17, 2012 | 13.79 | 14.01 | 13.78 | 13.92 | 22,161,360 | +0.22(+1.63%) |
Apr 16, 2012 | 13.99 | 14.03 | 13.67 | 13.69 | 23,973,054 | -0.24(-1.72%) |
Apr 13, 2012 | 14.01 | 14.08 | 13.89 | 13.93 | 18,735,442 | -0.13(-0.93%) |
Apr 12, 2012 | 13.85 | 14.16 | 13.84 | 14.06 | 17,984,362 | +0.27(+1.96%) |
Apr 11, 2012 | 13.82 | 13.95 | 13.75 | 13.79 | 20,103,832 | +0.11(+0.82%) |
Apr 10, 2012 | 13.94 | 14.14 | 13.62 | 13.68 | 30,420,254 | -0.32(-2.29%) |
Apr 09, 2012 | 13.71 | 14.07 | 13.67 | 14.00 | 27,790,728 | +0.26(+1.91%) |
Apr 05, 2012 | 13.71 | 13.84 | 13.64 | 13.74 | 21,368,240 | -0.04(-0.31%) |
Apr 04, 2012 | 14.00 | 14.00 | 13.69 | 13.78 | 31,413,214 | -0.35(-2.46%) |
Apr 03, 2012 | 14.05 | 14.22 | 14.00 | 14.13 | 30,492,430 | +0.02(+0.11%) |
Apr 02, 2012 | 14.15 | 14.18 | 13.99 | 14.11 | 30,325,792 | -0.12(-0.84%) |
Mar 30, 2012 | 14.39 | 14.43 | 14.14 | 14.23 | 24,949,214 | -0.03(-0.24%) |
Mar 29, 2012 | 14.31 | 14.32 | 14.16 | 14.27 | 32,706,158 | -0.10(-0.68%) |
Mar 28, 2012 | 14.57 | 14.61 | 14.25 | 14.37 | 24,279,058 | -0.24(-1.65%) |
Mar 27, 2012 | 14.70 | 14.73 | 14.56 | 14.61 | 22,775,502 | -0.08(-0.55%) |
Mar 26, 2012 | 14.47 | 14.69 | 14.41 | 14.69 | 19,328,886 | +0.38(+2.67%) |
Mar 23, 2012 | 14.57 | 14.57 | 14.25 | 14.31 | 23,587,978 | -0.20(-1.41%) |
Mar 22, 2012 | 14.33 | 14.57 | 14.27 | 14.51 | 18,534,152 | +0.08(+0.53%) |
Mar 21, 2012 | 14.43 | 14.54 | 14.32 | 14.43 | 23,412,764 | +0.01(+0.08%) |
Mar 20, 2012 | 14.47 | 14.48 | 14.32 | 14.42 | 15,896,827 | -0.15(-1.06%) |
Mar 19, 2012 | 14.37 | 14.65 | 14.30 | 14.58 | 28,782,900 | +0.04(+0.27%) |
Mar 16, 2012 | 14.21 | 14.62 | 14.21 | 14.54 | 47,688,580 | +0.33(+2.33%) |
Mar 15, 2012 | 14.33 | 14.43 | 14.17 | 14.21 | 33,004,822 | -0.30(-2.10%) |
Mar 14, 2012 | 14.39 | 14.55 | 14.30 | 14.51 | 32,378,078 | +0.11(+0.78%) |
Mar 13, 2012 | 14.00 | 14.40 | 13.82 | 14.40 | 37,947,332 | +0.44(+3.18%) |
Mar 12, 2012 | 14.03 | 14.04 | 13.79 | 13.96 | 12,590,777 | -0.03(-0.19%) |
Mar 09, 2012 | 13.82 | 14.05 | 13.80 | 13.98 | 21,399,836 | +0.18(+1.31%) |
Mar 08, 2012 | 13.83 | 13.89 | 13.71 | 13.80 | 18,051,312 | +0.07(+0.53%) |
Mar 07, 2012 | 13.59 | 13.89 | 13.59 | 13.73 | 25,443,898 | +0.19(+1.38%) |
Mar 06, 2012 | 13.63 | 13.73 | 13.44 | 13.54 | 26,418,858 | -0.24(-1.72%) |
Mar 05, 2012 | 13.72 | 13.87 | 13.67 | 13.78 | 30,843,024 | -0.20(-1.46%) |
Mar 02, 2012 | 14.01 | 14.03 | 13.82 | 13.98 | 31,048,426 | -0.05(-0.33%) |
Mar 01, 2012 | 13.84 | 14.08 | 13.82 | 14.03 | 22,200,976 | +0.24(+1.76%) |
Feb 29, 2012 | 14.12 | 14.14 | 13.75 | 13.79 | 35,651,876 | -0.34(-2.40%) |
Feb 28, 2012 | 14.13 | 14.17 | 14.02 | 14.13 | 23,846,044 | +0.02(+0.16%) |
Feb 27, 2012 | 13.95 | 14.20 | 13.90 | 14.10 | 25,238,580 | +0.08(+0.55%) |
Feb 24, 2012 | 13.88 | 14.09 | 13.82 | 14.03 | 24,258,124 | +0.13(+0.94%) |
Feb 23, 2012 | 13.40 | 13.94 | 13.39 | 13.89 | 48,531,392 | +0.52(+3.89%) |
Feb 22, 2012 | 13.50 | 13.52 | 13.27 | 13.37 | 19,872,974 | -0.18(-1.34%) |
Feb 21, 2012 | 13.52 | 13.63 | 13.47 | 13.55 | 24,547,798 | +0.03(+0.23%) |
Feb 17, 2012 | 13.30 | 13.58 | 13.21 | 13.52 | 42,113,580 | +0.21(+1.59%) |
Feb 16, 2012 | 12.86 | 13.34 | 12.86 | 13.31 | 36,812,724 | +0.46(+3.60%) |
Feb 15, 2012 | 12.79 | 13.06 | 12.68 | 12.85 | 35,223,996 | +0.13(+1.06%) |
Feb 14, 2012 | 12.73 | 12.82 | 12.62 | 12.71 | 16,929,602 | -0.08(-0.60%) |
Feb 13, 2012 | 12.84 | 12.92 | 12.73 | 12.79 | 13,907,679 | +0.05(+0.41%) |
Feb 10, 2012 | 12.69 | 12.84 | 12.59 | 12.74 | 18,960,254 | -0.09(-0.71%) |
Feb 09, 2012 | 12.77 | 12.84 | 12.58 | 12.83 | 20,609,368 | +0.08(+0.64%) |
Feb 08, 2012 | 12.69 | 12.88 | 12.63 | 12.75 | 25,560,762 | +0.07(+0.55%) |
Feb 07, 2012 | 12.61 | 12.72 | 12.51 | 12.68 | 17,920,050 | +0.09(+0.71%) |
Feb 06, 2012 | 12.61 | 12.63 | 12.49 | 12.59 | 22,798,396 | -0.12(-0.94%) |
Feb 03, 2012 | 12.73 | 12.83 | 12.67 | 12.71 | 23,475,614 | +0.10(+0.76%) |
Feb 02, 2012 | 12.42 | 12.65 | 12.37 | 12.61 | 28,749,332 | +0.19(+1.55%) |
Feb 01, 2012 | 12.30 | 12.54 | 12.25 | 12.42 | 30,049,304 | +0.23(+1.92%) |
Jan 31, 2012 | 12.25 | 12.31 | 12.09 | 12.19 | 19,632,920 | +0.01(+0.05%) |
Jan 30, 2012 | 12.17 | 12.26 | 12.13 | 12.18 | 21,229,794 | -0.10(-0.85%) |
Jan 27, 2012 | 12.21 | 12.36 | 12.13 | 12.29 | 18,853,336 | +0.05(+0.44%) |
Jan 26, 2012 | 12.37 | 12.46 | 12.13 | 12.23 | 17,201,562 | -0.09(-0.72%) |
Jan 25, 2012 | 12.25 | 12.37 | 12.16 | 12.32 | 20,408,718 | -0.00(-0.03%) |
Jan 24, 2012 | 12.24 | 12.43 | 12.24 | 12.32 | 18,573,588 | -0.02(-0.12%) |
Jan 23, 2012 | 12.24 | 12.52 | 12.24 | 12.34 | 31,059,164 | +0.02(+0.19%) |
Jan 20, 2012 | 12.15 | 12.32 | 12.09 | 12.32 | 33,837,920 | +0.16(+1.33%) |
Jan 19, 2012 | 12.07 | 12.32 | 11.96 | 12.15 | 64,357,492 | +0.45(+3.86%) |
Jan 18, 2012 | 11.61 | 11.73 | 11.53 | 11.70 | 81,313,080 | -0.07(-0.62%) |
Jan 17, 2012 | 12.02 | 12.05 | 11.68 | 11.78 | 37,454,948 | -0.03(-0.29%) |
Jan 13, 2012 | 12.13 | 12.17 | 11.79 | 11.81 | 31,777,172 | -0.37(-3.04%) |
Jan 12, 2012 | 12.25 | 12.34 | 12.09 | 12.18 | 22,524,486 | +0.02(+0.19%) |
Jan 11, 2012 | 12.09 | 12.30 | 12.09 | 12.16 | 24,358,080 | +0.12(+1.03%) |
Jan 10, 2012 | 11.94 | 12.09 | 11.88 | 12.04 | 24,130,308 | +0.27(+2.26%) |
Jan 09, 2012 | 11.96 | 11.99 | 11.64 | 11.77 | 20,719,048 | -0.05(-0.39%) |
Jan 06, 2012 | 11.83 | 11.93 | 11.79 | 11.82 | 19,003,928 | -0.03(-0.26%) |
Jan 05, 2012 | 11.65 | 11.86 | 11.56 | 11.85 | 34,337,060 | +0.21(+1.82%) |
Jan 04, 2012 | 11.80 | 11.80 | 11.40 | 11.63 | 85,302,880 | -0.07(-0.56%) |
Dec 30, 2011 | 11.71 | 11.77 | 11.63 | 11.70 | 9,568,872 | -0.01(-0.10%) |
Dec 29, 2011 | 11.71 | 11.75 | 11.54 | 11.71 | 14,233,427 | -0.02(-0.16%) |
Dec 28, 2011 | 11.88 | 11.95 | 11.69 | 11.73 | 10,527,071 | -0.20(-1.65%) |
Dec 27, 2011 | 11.88 | 11.97 | 11.78 | 11.93 | 8,823,916 | +0.03(+0.28%) |
Dec 23, 2011 | 11.88 | 11.92 | 11.74 | 11.89 | 8,780,606 | +0.19(+1.63%) |
Dec 21, 2011 | 11.77 | 11.92 | 11.46 | 11.70 | 20,936,012 | -0.11(-0.95%) |
Dec 20, 2011 | 11.71 | 11.83 | 11.60 | 11.82 | 23,206,456 | +0.33(+2.91%) |
Dec 19, 2011 | 11.80 | 11.88 | 11.43 | 11.48 | 29,576,332 | -0.24(-2.09%) |
Dec 16, 2011 | 11.49 | 11.90 | 11.47 | 11.73 | 42,940,868 | +0.31(+2.70%) |
Dec 15, 2011 | 11.77 | 11.80 | 11.22 | 11.42 | 30,987,980 | -0.26(-2.21%) |
Dec 14, 2011 | 12.01 | 12.03 | 11.55 | 11.68 | 26,789,928 | -0.22(-1.85%) |
Dec 13, 2011 | 12.07 | 12.23 | 11.81 | 11.90 | 25,955,924 | -0.11(-0.93%) |
Dec 12, 2011 | 12.06 | 12.11 | 11.91 | 12.01 | 27,063,998 | -0.20(-1.61%) |
Dec 09, 2011 | 11.99 | 12.25 | 11.99 | 12.20 | 32,414,132 | +0.24(+1.97%) |
Dec 08, 2011 | 11.81 | 12.13 | 11.80 | 11.97 | 43,690,524 | +0.03(+0.29%) |
Dec 07, 2011 | 11.85 | 12.02 | 11.73 | 11.93 | 22,753,346 | +0.02(+0.13%) |
Dec 06, 2011 | 11.88 | 12.03 | 11.84 | 11.92 | 23,504,150 | +0.08(+0.65%) |
Dec 05, 2011 | 11.86 | 11.93 | 11.77 | 11.84 | 26,032,944 | +0.42(+3.72%) |
Dec 02, 2011 | 11.56 | 11.68 | 11.41 | 11.42 | 24,138,906 | -0.03(-0.27%) |
Dec 01, 2011 | 11.39 | 11.59 | 11.34 | 11.45 | 21,556,276 | +0.03(+0.30%) |
Nov 30, 2011 | 11.44 | 11.52 | 11.31 | 11.41 | 31,247,272 | +0.32(+2.92%) |
Nov 29, 2011 | 11.46 | 11.46 | 10.99 | 11.09 | 34,845,880 | -0.35(-3.07%) |
Nov 28, 2011 | 11.30 | 11.51 | 11.23 | 11.44 | 24,660,884 | +0.55(+5.07%) |
Nov 25, 2011 | 11.01 | 11.14 | 10.86 | 10.89 | 9,011,417 | -0.12(-1.12%) |
Nov 23, 2011 | 11.12 | 11.37 | 10.99 | 11.01 | 27,937,428 | -0.19(-1.69%) |
Nov 22, 2011 | 11.06 | 11.27 | 10.99 | 11.20 | 23,029,366 | +0.11(+1.01%) |
Nov 21, 2011 | 11.31 | 11.33 | 10.97 | 11.09 | 34,774,908 | -0.41(-3.56%) |
Nov 18, 2011 | 11.53 | 11.71 | 11.45 | 11.50 | 31,904,762 | +0.06(+0.54%) |
Nov 17, 2011 | 11.73 | 11.77 | 11.22 | 11.44 | 32,538,138 | -0.34(-2.91%) |
Nov 16, 2011 | 12.01 | 12.04 | 11.74 | 11.78 | 20,134,002 | -0.35(-2.89%) |
Nov 15, 2011 | 12.03 | 12.22 | 11.89 | 12.13 | 21,754,982 | +0.02(+0.13%) |
Nov 14, 2011 | 12.22 | 12.26 | 12.05 | 12.12 | 14,530,086 | -0.13(-1.10%) |
Nov 11, 2011 | 12.00 | 12.33 | 11.97 | 12.25 | 19,503,264 | +0.39(+3.28%) |
Nov 10, 2011 | 12.15 | 12.17 | 11.76 | 11.86 | 48,754,312 | -0.17(-1.38%) |
Nov 09, 2011 | 12.41 | 12.41 | 12.00 | 12.03 | 24,539,892 | -0.67(-5.28%) |
Nov 08, 2011 | 12.60 | 12.73 | 12.40 | 12.70 | 16,923,196 | +0.17(+1.39%) |
Nov 07, 2011 | 12.57 | 12.57 | 12.28 | 12.52 | 18,058,354 | -0.09(-0.73%) |
Nov 04, 2011 | 12.60 | 12.68 | 12.41 | 12.62 | 24,716,842 | -0.13(-1.03%) |
Nov 03, 2011 | 12.36 | 12.77 | 12.32 | 12.75 | 30,795,030 | +0.49(+4.00%) |
Nov 02, 2011 | 12.07 | 12.32 | 12.06 | 12.26 | 30,810,592 | +0.34(+2.88%) |
Nov 01, 2011 | 11.87 | 12.19 | 11.84 | 11.92 | 41,262,380 | -0.36(-2.95%) |
Oct 31, 2011 | 12.64 | 12.64 | 12.26 | 12.28 | 32,949,902 | -0.55(-4.27%) |
Oct 28, 2011 | 12.36 | 12.85 | 12.34 | 12.83 | 30,919,376 | +0.37(+2.97%) |
Oct 27, 2011 | 12.35 | 12.56 | 12.26 | 12.46 | 33,571,664 | +0.47(+3.89%) |
Oct 26, 2011 | 12.32 | 12.44 | 11.83 | 11.99 | 32,770,954 | -0.23(-1.86%) |
Oct 25, 2011 | 12.47 | 12.62 | 12.19 | 12.22 | 26,963,354 | -0.27(-2.16%) |
Oct 24, 2011 | 12.34 | 12.58 | 12.20 | 12.49 | 27,684,022 | +0.10(+0.78%) |
Oct 21, 2011 | 12.54 | 12.56 | 12.29 | 12.39 | 33,671,188 | -0.01(-0.09%) |
Oct 20, 2011 | 12.28 | 12.51 | 11.82 | 12.40 | 66,816,344 | -0.40(-3.10%) |
Oct 19, 2011 | 13.06 | 13.28 | 12.69 | 12.80 | 49,159,312 | -0.27(-2.04%) |
Oct 18, 2011 | 12.87 | 13.17 | 12.53 | 13.06 | 32,599,384 | +0.25(+1.96%) |
Oct 17, 2011 | 12.95 | 12.96 | 12.74 | 12.81 | 28,900,724 | -0.18(-1.40%) |
Oct 14, 2011 | 12.83 | 13.07 | 12.81 | 13.00 | 33,609,024 | +0.37(+2.90%) |
Oct 13, 2011 | 12.56 | 12.68 | 12.33 | 12.63 | 31,223,286 | -0.00(-0.03%) |
Oct 12, 2011 | 12.83 | 12.98 | 12.62 | 12.63 | 36,230,512 | -0.03(-0.24%) |
Oct 11, 2011 | 12.34 | 12.75 | 12.34 | 12.66 | 26,630,660 | +0.20(+1.64%) |
Oct 10, 2011 | 12.22 | 12.51 | 12.12 | 12.46 | 18,587,226 | +0.47(+3.96%) |
Oct 07, 2011 | 12.07 | 12.16 | 11.86 | 11.98 | 34,756,176 | -0.14(-1.18%) |
Oct 06, 2011 | 11.81 | 12.14 | 11.60 | 12.13 | 37,748,940 | +0.35(+2.98%) |
Oct 05, 2011 | 11.37 | 11.87 | 11.14 | 11.78 | 40,212,576 | +0.46(+4.02%) |
Oct 04, 2011 | 10.70 | 11.33 | 10.57 | 11.32 | 44,841,596 | +0.48(+4.41%) |
Oct 03, 2011 | 11.26 | 11.36 | 10.83 | 10.84 | 43,924,640 | -0.53(-4.68%) |
Sep 30, 2011 | 11.65 | 11.79 | 11.24 | 11.38 | 45,262,404 | -0.46(-3.85%) |
Sep 29, 2011 | 12.45 | 12.49 | 11.54 | 11.83 | 43,750,232 | -0.37(-3.07%) |
Sep 28, 2011 | 12.63 | 12.78 | 12.16 | 12.20 | 32,756,166 | -0.34(-2.71%) |
Sep 27, 2011 | 12.75 | 12.84 | 12.37 | 12.54 | 37,036,704 | -0.01(-0.09%) |
Sep 26, 2011 | 12.47 | 12.58 | 12.05 | 12.56 | 37,799,064 | +0.18(+1.47%) |
Sep 23, 2011 | 12.12 | 12.48 | 12.05 | 12.37 | 40,673,792 | +0.16(+1.29%) |
Sep 22, 2011 | 11.98 | 12.30 | 11.87 | 12.22 | 50,661,376 | -0.22(-1.77%) |
Sep 21, 2011 | 12.64 | 13.03 | 12.40 | 12.44 | 46,975,044 | -0.19(-1.50%) |
Sep 20, 2011 | 12.80 | 12.91 | 12.48 | 12.63 | 35,536,600 | -0.14(-1.12%) |
Sep 19, 2011 | 12.81 | 12.90 | 12.55 | 12.77 | 48,197,604 | -0.23(-1.75%) |
Sep 16, 2011 | 12.62 | 13.08 | 12.48 | 13.00 | 71,089,072 | +0.64(+5.15%) |
Sep 15, 2011 | 11.95 | 12.43 | 11.91 | 12.36 | 43,868,584 | +0.73(+6.30%) |
Sep 14, 2011 | 11.40 | 11.84 | 11.21 | 11.63 | 36,184,204 | +0.29(+2.52%) |
Sep 13, 2011 | 11.35 | 11.44 | 11.23 | 11.34 | 24,233,270 | -0.01(-0.07%) |
Sep 12, 2011 | 10.97 | 11.39 | 10.95 | 11.35 | 43,016,292 | +0.37(+3.37%) |
Sep 09, 2011 | 11.61 | 11.62 | 10.91 | 10.98 | 51,490,128 | -0.79(-6.72%) |
Sep 08, 2011 | 11.44 | 11.82 | 11.39 | 11.77 | 35,998,840 | +0.29(+2.55%) |
Sep 07, 2011 | 11.46 | 11.51 | 11.31 | 11.48 | 35,609,492 | +0.19(+1.64%) |
Sep 06, 2011 | 11.00 | 11.33 | 10.96 | 11.29 | 25,461,036 | -0.05(-0.48%) |
Sep 02, 2011 | 11.52 | 11.58 | 11.25 | 11.34 | 20,676,830 | -0.38(-3.22%) |
Sep 01, 2011 | 11.87 | 12.02 | 11.67 | 11.72 | 25,348,832 | -0.19(-1.56%) |
Aug 31, 2011 | 11.96 | 12.19 | 11.73 | 11.91 | 33,607,860 | -0.03(-0.26%) |
Aug 30, 2011 | 11.68 | 12.03 | 11.59 | 11.94 | 31,496,734 | +0.18(+1.51%) |
Aug 29, 2011 | 11.47 | 11.84 | 11.47 | 11.76 | 30,054,200 | +0.40(+3.50%) |
Aug 26, 2011 | 10.90 | 11.37 | 10.67 | 11.36 | 32,490,700 | +0.44(+3.99%) |
Aug 25, 2011 | 11.23 | 11.37 | 10.89 | 10.93 | 28,460,522 | -0.28(-2.48%) |
Aug 24, 2011 | 11.16 | 11.44 | 11.02 | 11.21 | 26,313,200 | +0.05(+0.45%) |
Aug 23, 2011 | 10.62 | 11.17 | 10.48 | 11.16 | 29,089,568 | +0.60(+5.70%) |
Aug 22, 2011 | 10.72 | 10.80 | 10.46 | 10.55 | 26,232,414 | +0.08(+0.74%) |
Aug 19, 2011 | 10.60 | 11.01 | 10.36 | 10.48 | 43,499,864 | -0.30(-2.79%) |
Aug 18, 2011 | 11.32 | 11.47 | 10.64 | 10.78 | 43,147,592 | -0.89(-7.64%) |
Aug 17, 2011 | 11.75 | 11.95 | 11.49 | 11.67 | 22,814,200 | -0.04(-0.36%) |
Aug 16, 2011 | 11.79 | 11.89 | 11.52 | 11.71 | 22,798,110 | -0.20(-1.72%) |
Aug 15, 2011 | 11.82 | 11.94 | 11.67 | 11.92 | 19,827,110 | +0.14(+1.18%) |
Aug 12, 2011 | 11.71 | 11.83 | 11.52 | 11.78 | 31,694,758 | +0.13(+1.09%) |
Aug 11, 2011 | 11.28 | 11.80 | 11.19 | 11.65 | 39,400,776 | +0.41(+3.60%) |
Aug 10, 2011 | 11.33 | 11.71 | 11.11 | 11.24 | 58,461,208 | -0.39(-3.35%) |
Aug 09, 2011 | 11.19 | 11.64 | 10.52 | 11.63 | 81,854,216 | +1.24(+11.91%) |
Aug 08, 2011 | 10.93 | 11.09 | 10.39 | 10.40 | 57,911,236 | -0.91(-8.02%) |
Aug 05, 2011 | 11.71 | 11.74 | 11.00 | 11.30 | 66,328,580 | -0.29(-2.46%) |
Aug 04, 2011 | 12.21 | 12.27 | 11.58 | 11.59 | 63,259,600 | -0.85(-6.85%) |
Aug 03, 2011 | 12.25 | 12.56 | 11.90 | 12.44 | 45,157,912 | +0.19(+1.58%) |
Aug 02, 2011 | 12.63 | 12.69 | 12.24 | 12.25 | 38,746,100 | -0.49(-3.83%) |
Aug 01, 2011 | 12.78 | 12.87 | 12.46 | 12.74 | 31,214,262 | +0.10(+0.81%) |
Jul 29, 2011 | 12.78 | 12.91 | 12.62 | 12.63 | 27,595,856 | -0.23(-1.80%) |
Jul 28, 2011 | 12.82 | 13.03 | 12.75 | 12.86 | 19,569,102 | -0.00(-0.03%) |
Jul 27, 2011 | 13.18 | 13.19 | 12.85 | 12.87 | 30,683,330 | -0.41(-3.08%) |
Jul 26, 2011 | 13.09 | 13.30 | 13.05 | 13.28 | 31,777,760 | +0.24(+1.83%) |
Jul 25, 2011 | 12.71 | 13.11 | 12.67 | 13.04 | 26,835,370 | +0.12(+0.90%) |
Jul 22, 2011 | 12.88 | 12.98 | 12.78 | 12.92 | 25,636,290 | +0.03(+0.19%) |
Jul 21, 2011 | 13.02 | 13.50 | 12.86 | 12.90 | 68,869,472 | +0.10(+0.80%) |
Jul 20, 2011 | 13.12 | 13.18 | 12.72 | 12.79 | 59,383,180 | -0.23(-1.75%) |
Jul 19, 2011 | 12.76 | 13.14 | 12.64 | 13.02 | 46,959,444 | +0.41(+3.26%) |
Jul 18, 2011 | 12.66 | 12.82 | 12.48 | 12.61 | 26,847,192 | -0.04(-0.35%) |
Jul 15, 2011 | 12.54 | 12.74 | 12.47 | 12.66 | 41,448,400 | +0.24(+1.93%) |
Jul 14, 2011 | 12.47 | 12.65 | 12.31 | 12.42 | 28,362,090 | -0.07(-0.59%) |
Jul 13, 2011 | 12.50 | 12.65 | 12.36 | 12.49 | 30,279,756 | +0.05(+0.37%) |
Jul 12, 2011 | 12.83 | 12.92 | 12.39 | 12.44 | 36,363,548 | -0.25(-1.97%) |
Jul 11, 2011 | 12.77 | 13.14 | 12.62 | 12.69 | 40,456,972 | -0.20(-1.53%) |
Jul 08, 2011 | 12.71 | 12.90 | 12.67 | 12.89 | 21,728,698 | +0.03(+0.27%) |
Jul 07, 2011 | 12.77 | 12.96 | 12.74 | 12.86 | 28,877,594 | +0.16(+1.25%) |
Jul 06, 2011 | 12.59 | 12.77 | 12.48 | 12.70 | 25,604,188 | +0.11(+0.86%) |
Jul 05, 2011 | 12.63 | 12.68 | 12.49 | 12.59 | 23,917,356 | -0.04(-0.31%) |
Jul 01, 2011 | 12.44 | 12.65 | 12.34 | 12.63 | 33,604,752 | +0.18(+1.46%) |
Jun 30, 2011 | 12.47 | 12.66 | 12.22 | 12.45 | 82,786,544 | +0.54(+4.57%) |
Jun 29, 2011 | 11.25 | 12.00 | 11.01 | 11.90 | 88,387,080 | +0.73(+6.56%) |
Jun 28, 2011 | 11.11 | 11.34 | 11.06 | 11.17 | 42,146,936 | +0.10(+0.87%) |
Jun 27, 2011 | 10.90 | 11.22 | 10.89 | 11.07 | 36,367,348 | +0.14(+1.27%) |
Jun 24, 2011 | 11.30 | 11.40 | 10.86 | 10.94 | 59,306,528 | -0.35(-3.08%) |
Jun 23, 2011 | 11.20 | 11.32 | 11.10 | 11.28 | 43,820,800 | -0.04(-0.32%) |
Jun 22, 2011 | 11.43 | 11.44 | 11.30 | 11.32 | 26,886,866 | -0.17(-1.46%) |
Jun 21, 2011 | 11.14 | 11.53 | 11.10 | 11.49 | 32,073,638 | +0.37(+3.33%) |
Jun 20, 2011 | 11.15 | 11.17 | 11.02 | 11.12 | 31,389,200 | -0.00(-0.04%) |
Jun 17, 2011 | 11.12 | 11.15 | 10.97 | 11.12 | 41,919,972 | +0.14(+1.26%) |
Jun 16, 2011 | 11.04 | 11.23 | 10.90 | 10.98 | 34,537,300 | -0.07(-0.66%) |
Jun 15, 2011 | 11.37 | 11.44 | 11.01 | 11.06 | 46,179,188 | -0.42(-3.70%) |
Jun 14, 2011 | 11.61 | 11.68 | 11.44 | 11.48 | 28,941,568 | -0.04(-0.34%) |
Jun 13, 2011 | 11.59 | 11.65 | 11.36 | 11.52 | 29,385,120 | -0.04(-0.33%) |
Jun 10, 2011 | 11.76 | 11.88 | 11.55 | 11.56 | 34,783,724 | -0.27(-2.28%) |
Jun 09, 2011 | 11.80 | 11.94 | 11.75 | 11.83 | 33,225,572 | +0.04(+0.31%) |
Jun 08, 2011 | 11.78 | 11.92 | 11.71 | 11.79 | 58,808,144 | +0.25(+2.16%) |
Jun 07, 2011 | 11.49 | 11.70 | 11.37 | 11.54 | 29,570,376 | +0.14(+1.22%) |
Jun 06, 2011 | 11.71 | 11.76 | 11.38 | 11.40 | 32,090,366 | -0.29(-2.44%) |
Jun 03, 2011 | 11.88 | 11.98 | 11.68 | 11.69 | 31,844,438 | -0.20(-1.69%) |
May 24, 2011 | 12.24 | 12.33 | 11.88 | 11.89 | 34,956,172 | -0.31(-2.56%) |
May 23, 2011 | 12.34 | 12.34 | 12.15 | 12.20 | 23,461,568 | -0.33(-2.62%) |
May 20, 2011 | 12.65 | 12.68 | 12.52 | 12.53 | 17,973,512 | -0.16(-1.26%) |
May 19, 2011 | 12.78 | 12.81 | 12.64 | 12.69 | 12,373,012 | +0.01(+0.05%) |
May 18, 2011 | 12.56 | 12.70 | 12.41 | 12.68 | 15,022,036 | +0.09(+0.70%) |
May 17, 2011 | 12.47 | 12.60 | 12.37 | 12.59 | 17,285,442 | +0.11(+0.86%) |
May 16, 2011 | 12.86 | 12.88 | 12.46 | 12.49 | 18,992,088 | -0.46(-3.57%) |
May 13, 2011 | 12.92 | 13.09 | 12.83 | 12.95 | 16,848,218 | -0.00(-0.03%) |
May 12, 2011 | 12.83 | 13.02 | 12.71 | 12.95 | 21,621,800 | +0.10(+0.81%) |
May 11, 2011 | 12.96 | 13.12 | 12.78 | 12.85 | 27,167,178 | -0.24(-1.83%) |
May 10, 2011 | 13.12 | 13.26 | 12.97 | 13.09 | 37,818,112 | +0.31(+2.45%) |
May 09, 2011 | 12.57 | 12.85 | 12.49 | 12.78 | 19,950,284 | +0.15(+1.22%) |
May 06, 2011 | 12.73 | 12.88 | 12.41 | 12.62 | 28,496,950 | +0.02(+0.12%) |
May 05, 2011 | 12.61 | 12.86 | 12.52 | 12.61 | 20,206,266 | -0.13(-1.00%) |
May 04, 2011 | 12.86 | 12.91 | 12.60 | 12.73 | 23,550,176 | -0.20(-1.58%) |
May 03, 2011 | 12.94 | 13.10 | 12.83 | 12.94 | 15,023,498 | -0.04(-0.30%) |