Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.99 | 14.04 | 13.86 | 13.92 | 123,223,248 | -0.11(-0.78%) |
Apr 27, 2012 | 14.07 | 14.16 | 13.97 | 14.03 | 143,361,072 | +0.01(+0.09%) |
Apr 26, 2012 | 13.90 | 14.05 | 13.87 | 14.02 | 182,346,048 | +0.11(+0.79%) |
Apr 25, 2012 | 13.84 | 13.97 | 13.82 | 13.91 | 50,493,232 | +0.15(+1.10%) |
Apr 24, 2012 | 13.61 | 13.86 | 13.59 | 13.76 | 58,476,496 | +0.15(+1.12%) |
Apr 23, 2012 | 13.60 | 13.70 | 13.57 | 13.60 | 40,430,796 | -0.11(-0.80%) |
Apr 20, 2012 | 13.56 | 13.82 | 13.54 | 13.71 | 62,226,040 | +0.14(+1.01%) |
Apr 19, 2012 | 13.70 | 13.73 | 13.49 | 13.58 | 51,739,108 | -0.07(-0.51%) |
Apr 18, 2012 | 13.51 | 13.74 | 13.47 | 13.65 | 51,899,612 | +0.09(+0.63%) |
Apr 17, 2012 | 13.39 | 13.59 | 13.36 | 13.56 | 47,870,832 | +0.20(+1.50%) |
Apr 16, 2012 | 13.28 | 13.41 | 13.23 | 13.36 | 62,521,144 | +0.08(+0.59%) |
Apr 13, 2012 | 13.26 | 13.37 | 13.26 | 13.28 | 60,752,312 | -0.04(-0.30%) |
Apr 12, 2012 | 13.40 | 13.40 | 13.29 | 13.32 | 66,559,476 | -0.02(-0.16%) |
Apr 11, 2012 | 13.42 | 13.47 | 13.32 | 13.34 | 61,829,504 | -0.02(-0.16%) |
Apr 10, 2012 | 13.39 | 13.71 | 13.34 | 13.36 | 79,154,656 | -0.04(-0.29%) |
Apr 09, 2012 | 13.42 | 13.51 | 13.38 | 13.40 | 37,039,644 | -0.18(-1.30%) |
Apr 05, 2012 | 13.54 | 13.59 | 13.51 | 13.58 | 36,287,356 | -0.03(-0.20%) |
Apr 04, 2012 | 13.63 | 13.65 | 13.53 | 13.61 | 49,955,000 | -0.09(-0.69%) |
Apr 03, 2012 | 13.71 | 13.77 | 13.59 | 13.70 | 61,916,752 | -0.03(-0.22%) |
Apr 02, 2012 | 13.70 | 13.82 | 13.67 | 13.73 | 57,174,148 | -0.03(-0.24%) |
Mar 30, 2012 | 13.65 | 13.84 | 13.63 | 13.77 | 55,927,344 | +0.14(+1.00%) |
Mar 29, 2012 | 13.53 | 13.65 | 13.48 | 13.63 | 54,870,124 | +0.01(+0.04%) |
Mar 28, 2012 | 13.71 | 13.73 | 13.50 | 13.62 | 54,239,644 | -0.05(-0.40%) |
Mar 27, 2012 | 13.55 | 13.86 | 13.53 | 13.68 | 100,774,112 | +0.21(+1.53%) |
Mar 26, 2012 | 13.34 | 13.53 | 13.34 | 13.47 | 54,848,040 | +0.21(+1.56%) |
Mar 23, 2012 | 13.24 | 13.36 | 13.20 | 13.26 | 38,267,200 | +0.05(+0.41%) |
Mar 22, 2012 | 13.21 | 13.29 | 13.19 | 13.21 | 34,710,140 | -0.02(-0.18%) |
Mar 21, 2012 | 13.27 | 13.36 | 13.23 | 13.23 | 43,867,732 | -0.02(-0.14%) |
Mar 20, 2012 | 13.23 | 13.37 | 13.23 | 13.25 | 39,750,536 | -0.05(-0.37%) |
Mar 19, 2012 | 13.28 | 13.35 | 13.26 | 13.30 | 36,681,428 | -0.04(-0.27%) |
Mar 16, 2012 | 13.34 | 13.43 | 13.30 | 13.34 | 108,129,616 | +0.02(+0.14%) |
Mar 15, 2012 | 13.34 | 13.37 | 13.26 | 13.32 | 50,843,832 | -0.01(-0.09%) |
Mar 14, 2012 | 13.36 | 13.43 | 13.30 | 13.33 | 60,392,700 | -0.05(-0.36%) |
Mar 13, 2012 | 13.15 | 13.40 | 13.14 | 13.38 | 73,522,584 | +0.29(+2.18%) |
Mar 12, 2012 | 13.05 | 13.15 | 13.02 | 13.09 | 59,225,908 | +0.04(+0.28%) |
Mar 09, 2012 | 13.04 | 13.22 | 13.03 | 13.06 | 64,783,512 | +0.02(+0.12%) |
Mar 08, 2012 | 13.08 | 13.11 | 13.02 | 13.04 | 60,709,100 | +0.05(+0.40%) |
Mar 07, 2012 | 12.98 | 13.12 | 12.92 | 12.99 | 54,011,864 | +0.06(+0.49%) |
Mar 06, 2012 | 13.01 | 13.10 | 12.88 | 12.93 | 60,049,804 | -0.14(-1.09%) |
Mar 05, 2012 | 12.98 | 13.12 | 12.98 | 13.07 | 43,873,608 | +0.05(+0.42%) |
Mar 02, 2012 | 13.01 | 13.07 | 12.96 | 13.01 | 40,659,204 | -0.05(-0.37%) |
Mar 01, 2012 | 12.81 | 13.16 | 12.80 | 13.06 | 78,215,256 | +0.22(+1.73%) |
Feb 29, 2012 | 12.87 | 12.98 | 12.80 | 12.84 | 59,661,704 | -0.06(-0.45%) |
Feb 28, 2012 | 12.84 | 12.94 | 12.78 | 12.90 | 46,882,980 | -0.02(-0.19%) |
Feb 27, 2012 | 12.62 | 12.99 | 12.61 | 12.92 | 58,911,808 | +0.05(+0.38%) |
Feb 24, 2012 | 12.85 | 12.97 | 12.80 | 12.87 | 54,127,748 | +0.09(+0.71%) |
Feb 23, 2012 | 12.93 | 13.00 | 12.78 | 12.78 | 64,007,276 | -0.20(-1.54%) |
Feb 22, 2012 | 12.86 | 13.03 | 12.83 | 12.98 | 47,155,476 | +0.09(+0.66%) |
Feb 21, 2012 | 12.92 | 12.96 | 12.84 | 12.90 | 38,323,860 | +0.02(+0.14%) |
Feb 17, 2012 | 13.06 | 13.06 | 12.83 | 12.88 | 56,981,240 | -0.09(-0.66%) |
Feb 16, 2012 | 12.87 | 13.00 | 12.80 | 12.97 | 39,789,436 | +0.13(+1.04%) |
Feb 15, 2012 | 12.96 | 12.98 | 12.80 | 12.83 | 48,720,860 | -0.13(-1.03%) |
Feb 14, 2012 | 12.95 | 13.02 | 12.87 | 12.97 | 41,559,020 | +0.02(+0.14%) |
Feb 13, 2012 | 12.90 | 13.03 | 12.84 | 12.95 | 48,600,128 | +0.15(+1.19%) |
Feb 10, 2012 | 12.77 | 12.80 | 12.70 | 12.80 | 44,269,384 | -0.05(-0.43%) |
Feb 09, 2012 | 12.80 | 12.92 | 12.77 | 12.85 | 47,609,112 | +0.08(+0.62%) |
Feb 08, 2012 | 12.77 | 12.81 | 12.67 | 12.77 | 56,330,260 | -0.02(-0.19%) |
Feb 07, 2012 | 12.69 | 12.83 | 12.64 | 12.80 | 61,485,872 | +0.06(+0.48%) |
Feb 06, 2012 | 12.84 | 12.87 | 12.69 | 12.73 | 52,798,348 | -0.15(-1.18%) |
Feb 03, 2012 | 12.88 | 12.92 | 12.80 | 12.89 | 67,698,088 | +0.05(+0.43%) |
Feb 02, 2012 | 12.91 | 12.95 | 12.64 | 12.83 | 94,608,696 | -0.12(-0.94%) |
Feb 01, 2012 | 12.92 | 13.09 | 12.89 | 12.95 | 73,523,848 | +0.08(+0.61%) |
Jan 31, 2012 | 13.07 | 13.11 | 12.77 | 12.87 | 92,307,496 | -0.11(-0.83%) |
Jan 30, 2012 | 12.87 | 12.98 | 12.80 | 12.98 | 120,116,568 | +0.06(+0.47%) |
Jan 27, 2012 | 13.00 | 13.00 | 12.90 | 12.92 | 220,858,544 | -0.09(-0.69%) |
Jan 26, 2012 | 13.10 | 13.12 | 12.93 | 13.01 | 225,503,712 | -0.05(-0.41%) |
Jan 25, 2012 | 12.94 | 13.09 | 12.92 | 13.07 | 57,802,152 | +0.04(+0.28%) |
Jan 24, 2012 | 13.00 | 13.04 | 12.95 | 13.03 | 42,233,772 | -0.03(-0.23%) |
Jan 23, 2012 | 13.20 | 13.23 | 13.01 | 13.06 | 56,056,508 | -0.11(-0.87%) |
Jan 20, 2012 | 13.17 | 13.27 | 13.07 | 13.18 | 66,162,804 | +0.04(+0.27%) |
Jan 19, 2012 | 13.18 | 13.18 | 12.99 | 13.14 | 58,010,660 | -0.08(-0.59%) |
Jan 18, 2012 | 13.21 | 13.24 | 13.09 | 13.22 | 57,300,520 | +0.02(+0.16%) |
Jan 17, 2012 | 13.23 | 13.34 | 13.17 | 13.20 | 59,069,704 | +0.06(+0.44%) |
Jan 13, 2012 | 13.20 | 13.21 | 13.06 | 13.14 | 48,314,524 | -0.09(-0.68%) |
Jan 12, 2012 | 13.21 | 13.24 | 13.16 | 13.23 | 45,473,676 | +0.05(+0.41%) |
Jan 11, 2012 | 13.17 | 13.22 | 13.09 | 13.18 | 47,810,580 | -0.02(-0.18%) |
Jan 10, 2012 | 13.20 | 13.24 | 13.12 | 13.20 | 46,091,604 | +0.07(+0.55%) |
Jan 09, 2012 | 12.97 | 13.14 | 12.94 | 13.13 | 65,896,672 | +0.15(+1.16%) |
Jan 06, 2012 | 13.07 | 13.10 | 12.97 | 12.98 | 49,854,504 | -0.02(-0.14%) |
Jan 05, 2012 | 13.07 | 13.07 | 12.87 | 13.00 | 83,210,096 | -0.10(-0.78%) |
Jan 04, 2012 | 13.19 | 13.21 | 13.09 | 13.10 | 50,325,932 | +0.08(+0.60%) |
Dec 30, 2011 | 13.06 | 13.12 | 12.96 | 13.02 | 41,044,124 | -0.04(-0.32%) |
Dec 29, 2011 | 12.95 | 13.09 | 12.95 | 13.06 | 32,688,344 | +0.11(+0.84%) |
Dec 28, 2011 | 13.09 | 13.12 | 12.90 | 12.95 | 43,178,448 | -0.14(-1.10%) |
Dec 27, 2011 | 13.09 | 13.18 | 13.07 | 13.10 | 31,854,374 | -0.04(-0.27%) |
Dec 23, 2011 | 13.09 | 13.13 | 12.99 | 13.13 | 48,700,168 | +0.09(+0.69%) |
Dec 21, 2011 | 12.96 | 13.07 | 12.87 | 13.04 | 74,595,192 | +0.13(+1.03%) |
Dec 20, 2011 | 12.82 | 12.96 | 12.71 | 12.91 | 96,356,552 | +0.19(+1.51%) |
Dec 19, 2011 | 12.71 | 12.87 | 12.66 | 12.72 | 70,710,424 | +0.07(+0.52%) |
Dec 16, 2011 | 12.83 | 12.86 | 12.65 | 12.65 | 114,582,768 | -0.07(-0.52%) |
Dec 15, 2011 | 12.60 | 12.78 | 12.58 | 12.72 | 94,183,720 | +0.17(+1.34%) |
Dec 14, 2011 | 12.42 | 12.65 | 12.39 | 12.55 | 94,480,576 | +0.06(+0.48%) |
Dec 13, 2011 | 12.38 | 12.61 | 12.34 | 12.49 | 115,030,456 | +0.22(+1.81%) |
Dec 12, 2011 | 12.26 | 12.36 | 12.17 | 12.27 | 66,770,368 | -0.10(-0.83%) |
Dec 09, 2011 | 12.21 | 12.44 | 12.18 | 12.37 | 72,294,680 | +0.22(+1.83%) |
Dec 08, 2011 | 12.23 | 12.36 | 12.10 | 12.15 | 59,858,268 | -0.17(-1.37%) |
Dec 07, 2011 | 12.10 | 12.41 | 12.09 | 12.32 | 79,504,088 | +0.14(+1.19%) |
Dec 06, 2011 | 12.09 | 12.29 | 12.00 | 12.17 | 87,765,968 | +0.23(+1.97%) |
Dec 05, 2011 | 12.10 | 12.14 | 11.87 | 11.94 | 79,755,664 | -0.03(-0.25%) |
Dec 02, 2011 | 12.11 | 12.15 | 11.95 | 11.97 | 70,946,592 | -0.08(-0.70%) |
Dec 01, 2011 | 12.05 | 12.16 | 11.97 | 12.05 | 71,151,640 | -0.02(-0.20%) |
Nov 30, 2011 | 11.77 | 12.07 | 11.74 | 12.07 | 121,004,544 | +0.40(+3.45%) |
Nov 29, 2011 | 11.47 | 11.72 | 11.47 | 11.67 | 65,987,604 | +0.19(+1.62%) |
Nov 28, 2011 | 11.32 | 11.49 | 11.29 | 11.49 | 68,361,512 | +0.39(+3.47%) |
Nov 25, 2011 | 11.06 | 11.21 | 10.92 | 11.10 | 34,896,448 | +0.00(+0.00%) |
Nov 23, 2011 | 11.30 | 11.30 | 11.10 | 11.10 | 61,538,284 | -0.27(-2.38%) |
Nov 22, 2011 | 11.39 | 11.50 | 11.32 | 11.37 | 81,894,904 | -0.04(-0.32%) |
Nov 21, 2011 | 11.55 | 11.66 | 11.39 | 11.41 | 90,097,656 | -0.34(-2.92%) |
Nov 18, 2011 | 11.73 | 11.81 | 11.68 | 11.75 | 64,456,288 | +0.04(+0.31%) |
Nov 17, 2011 | 11.77 | 11.83 | 11.59 | 11.71 | 69,550,128 | -0.06(-0.51%) |
Nov 16, 2011 | 11.82 | 12.00 | 11.75 | 11.77 | 58,829,956 | -0.18(-1.51%) |
Nov 15, 2011 | 11.90 | 12.03 | 11.86 | 11.95 | 52,874,412 | +0.05(+0.40%) |
Nov 14, 2011 | 11.80 | 11.98 | 11.78 | 11.91 | 83,854,912 | -0.12(-1.00%) |
Nov 11, 2011 | 11.99 | 12.12 | 11.98 | 12.03 | 62,734,804 | +0.11(+0.96%) |
Nov 10, 2011 | 11.71 | 12.02 | 11.71 | 11.91 | 73,294,776 | +0.28(+2.38%) |
Nov 09, 2011 | 11.78 | 11.89 | 11.59 | 11.64 | 76,099,896 | -0.45(-3.69%) |
Nov 08, 2011 | 12.03 | 12.09 | 11.89 | 12.08 | 66,660,448 | +0.13(+1.06%) |
Nov 07, 2011 | 11.67 | 11.98 | 11.64 | 11.95 | 242,314,128 | +0.24(+2.09%) |
Nov 04, 2011 | 11.76 | 11.84 | 11.63 | 11.71 | 85,416,640 | -0.13(-1.11%) |
Nov 03, 2011 | 11.73 | 11.88 | 11.66 | 11.84 | 114,570,840 | +0.21(+1.79%) |
Nov 02, 2011 | 11.69 | 11.73 | 11.56 | 11.63 | 63,724,824 | +0.12(+1.03%) |
Nov 01, 2011 | 11.41 | 11.76 | 11.30 | 11.51 | 124,912,392 | +0.04(+0.36%) |
Oct 31, 2011 | 11.66 | 11.76 | 11.47 | 11.47 | 67,972,288 | -0.33(-2.82%) |
Oct 28, 2011 | 11.84 | 11.87 | 11.66 | 11.81 | 61,149,656 | -0.01(-0.10%) |
Oct 27, 2011 | 11.69 | 11.88 | 11.63 | 11.82 | 85,892,608 | +0.33(+2.90%) |
Oct 26, 2011 | 11.34 | 11.51 | 11.25 | 11.48 | 61,655,164 | +0.24(+2.17%) |
Oct 25, 2011 | 11.45 | 11.51 | 11.21 | 11.24 | 73,010,760 | -0.29(-2.53%) |
Oct 24, 2011 | 11.29 | 11.56 | 11.28 | 11.53 | 60,252,944 | +0.18(+1.57%) |
Oct 21, 2011 | 11.26 | 11.44 | 11.26 | 11.35 | 78,434,712 | +0.20(+1.76%) |
Oct 20, 2011 | 11.19 | 11.29 | 11.03 | 11.16 | 70,534,792 | -0.05(-0.42%) |
Oct 19, 2011 | 11.30 | 11.35 | 11.14 | 11.20 | 51,667,916 | -0.10(-0.84%) |
Oct 18, 2011 | 11.08 | 11.39 | 11.05 | 11.30 | 60,445,456 | +0.17(+1.50%) |
Oct 17, 2011 | 11.28 | 11.41 | 11.10 | 11.13 | 51,134,980 | -0.21(-1.84%) |
Oct 14, 2011 | 11.32 | 11.35 | 11.23 | 11.34 | 53,110,544 | +0.17(+1.49%) |
Oct 13, 2011 | 11.15 | 11.23 | 11.07 | 11.17 | 51,316,692 | -0.04(-0.32%) |
Oct 12, 2011 | 11.25 | 11.36 | 11.20 | 11.21 | 64,690,996 | -0.02(-0.16%) |
Oct 11, 2011 | 11.20 | 11.26 | 11.10 | 11.23 | 59,470,460 | -0.04(-0.37%) |
Oct 10, 2011 | 11.16 | 11.27 | 11.15 | 11.27 | 52,992,268 | +0.29(+2.60%) |
Oct 07, 2011 | 10.94 | 11.15 | 10.89 | 10.98 | 82,815,824 | +0.13(+1.15%) |
Oct 06, 2011 | 10.77 | 10.87 | 10.77 | 10.86 | 85,088,800 | +0.15(+1.39%) |
Oct 05, 2011 | 10.45 | 10.73 | 10.36 | 10.71 | 125,042,672 | +0.23(+2.22%) |
Oct 04, 2011 | 10.25 | 10.48 | 10.16 | 10.48 | 99,542,816 | +0.15(+1.50%) |
Oct 03, 2011 | 10.55 | 10.65 | 10.30 | 10.32 | 113,765,872 | -0.21(-1.98%) |
Sep 30, 2011 | 10.58 | 10.75 | 10.52 | 10.53 | 76,067,472 | -0.18(-1.67%) |
Sep 29, 2011 | 10.60 | 10.79 | 10.53 | 10.71 | 94,690,520 | +0.25(+2.39%) |
Sep 28, 2011 | 10.58 | 10.70 | 10.45 | 10.46 | 55,301,564 | -0.11(-1.07%) |
Sep 27, 2011 | 10.73 | 10.78 | 10.52 | 10.57 | 74,690,552 | -0.01(-0.11%) |
Sep 26, 2011 | 10.36 | 10.60 | 10.31 | 10.58 | 65,215,388 | +0.19(+1.83%) |
Sep 23, 2011 | 10.37 | 10.54 | 10.33 | 10.39 | 83,855,704 | -0.02(-0.23%) |
Sep 22, 2011 | 10.47 | 10.55 | 10.30 | 10.42 | 104,543,528 | -0.21(-1.96%) |
Sep 21, 2011 | 10.78 | 10.88 | 10.61 | 10.63 | 90,103,320 | -0.24(-2.19%) |
Sep 20, 2011 | 10.82 | 10.94 | 10.70 | 10.86 | 87,445,664 | +0.11(+1.00%) |
Sep 19, 2011 | 10.71 | 10.80 | 10.61 | 10.76 | 77,796,224 | -0.05(-0.50%) |
Sep 16, 2011 | 11.08 | 11.10 | 10.81 | 10.81 | 128,765,168 | -0.20(-1.84%) |
Sep 15, 2011 | 11.01 | 11.03 | 10.87 | 11.01 | 74,457,368 | +0.05(+0.43%) |
Sep 14, 2011 | 10.82 | 11.08 | 10.73 | 10.97 | 80,924,160 | +0.05(+0.44%) |
Sep 13, 2011 | 10.89 | 10.96 | 10.79 | 10.92 | 53,761,936 | +0.05(+0.47%) |
Sep 12, 2011 | 10.64 | 10.89 | 10.64 | 10.87 | 88,248,328 | -0.02(-0.19%) |
Sep 09, 2011 | 11.07 | 11.09 | 10.80 | 10.89 | 95,474,048 | -0.32(-2.87%) |
Sep 08, 2011 | 11.25 | 11.39 | 11.16 | 11.21 | 62,768,268 | -0.11(-1.00%) |
Sep 07, 2011 | 11.31 | 11.33 | 11.20 | 11.32 | 81,011,048 | +0.21(+1.93%) |
Sep 06, 2011 | 10.86 | 11.15 | 10.78 | 11.11 | 81,813,512 | +0.11(+1.03%) |
Sep 02, 2011 | 11.09 | 11.28 | 10.98 | 11.00 | 58,857,088 | -0.27(-2.38%) |
Sep 01, 2011 | 11.26 | 11.40 | 11.23 | 11.26 | 66,675,188 | -0.04(-0.37%) |
Aug 31, 2011 | 11.31 | 11.39 | 11.18 | 11.31 | 74,424,576 | +0.06(+0.53%) |
Aug 30, 2011 | 11.19 | 11.31 | 11.04 | 11.25 | 74,091,872 | +0.00(+0.00%) |
Aug 29, 2011 | 11.17 | 11.29 | 11.09 | 11.25 | 78,658,056 | +0.40(+3.68%) |
Aug 26, 2011 | 10.62 | 10.91 | 10.43 | 10.85 | 77,384,232 | +0.15(+1.39%) |
Aug 25, 2011 | 10.84 | 10.90 | 10.64 | 10.70 | 86,274,592 | -0.26(-2.34%) |
Aug 24, 2011 | 10.86 | 10.97 | 10.79 | 10.95 | 69,969,904 | +0.09(+0.82%) |
Aug 23, 2011 | 10.65 | 10.90 | 10.52 | 10.86 | 88,101,016 | +0.33(+3.17%) |
Aug 22, 2011 | 10.71 | 10.82 | 10.49 | 10.53 | 68,678,792 | +0.01(+0.06%) |
Aug 19, 2011 | 10.42 | 10.70 | 10.42 | 10.52 | 94,681,496 | -0.02(-0.23%) |
Aug 18, 2011 | 10.79 | 10.83 | 10.45 | 10.55 | 124,062,808 | -0.46(-4.22%) |
Aug 17, 2011 | 10.97 | 11.08 | 10.93 | 11.01 | 74,200,128 | +0.11(+0.98%) |
Aug 16, 2011 | 10.87 | 10.98 | 10.76 | 10.91 | 71,813,712 | -0.02(-0.16%) |
Aug 15, 2011 | 10.83 | 10.95 | 10.72 | 10.92 | 85,656,760 | +0.29(+2.69%) |
Aug 12, 2011 | 10.67 | 10.78 | 10.58 | 10.64 | 96,390,240 | +0.03(+0.28%) |
Aug 11, 2011 | 10.24 | 10.73 | 10.16 | 10.61 | 139,090,816 | +0.45(+4.46%) |
Aug 10, 2011 | 10.52 | 10.72 | 10.13 | 10.16 | 170,779,248 | -0.33(-3.13%) |
Aug 09, 2011 | 10.19 | 10.49 | 9.905 | 10.48 | 195,543,344 | +0.56(+5.64%) |
Aug 08, 2011 | 10.19 | 10.51 | 9.923 | 9.923 | 203,216,128 | -0.49(-4.75%) |
Aug 05, 2011 | 10.42 | 10.55 | 10.14 | 10.42 | 145,142,784 | +0.08(+0.75%) |
Aug 04, 2011 | 10.59 | 10.69 | 10.33 | 10.34 | 128,049,160 | -0.40(-3.72%) |
Aug 03, 2011 | 10.73 | 10.82 | 10.57 | 10.74 | 109,224,504 | +0.05(+0.50%) |
Aug 02, 2011 | 11.16 | 11.17 | 10.69 | 10.69 | 176,235,904 | -0.51(-4.58%) |
Aug 01, 2011 | 11.45 | 11.46 | 11.04 | 11.20 | 93,160,080 | -0.14(-1.24%) |
Jul 29, 2011 | 11.32 | 11.48 | 11.22 | 11.34 | 117,949,944 | -0.07(-0.57%) |
Jul 28, 2011 | 11.34 | 11.56 | 11.34 | 11.40 | 99,888,064 | +0.04(+0.31%) |
Jul 27, 2011 | 11.50 | 11.56 | 11.35 | 11.37 | 68,492,560 | -0.19(-1.68%) |
Jul 26, 2011 | 11.69 | 11.72 | 11.53 | 11.56 | 65,735,276 | -0.11(-0.91%) |
Jul 25, 2011 | 11.71 | 11.78 | 11.67 | 11.67 | 53,400,648 | -0.15(-1.29%) |
Jul 22, 2011 | 11.82 | 11.85 | 11.80 | 11.82 | 43,841,452 | -0.02(-0.15%) |
Jul 21, 2011 | 11.79 | 11.90 | 11.77 | 11.84 | 75,493,904 | +0.12(+1.00%) |
Jul 20, 2011 | 11.73 | 11.78 | 11.65 | 11.72 | 60,054,656 | -0.02(-0.20%) |
Jul 19, 2011 | 11.58 | 11.80 | 11.56 | 11.75 | 58,822,732 | +0.18(+1.53%) |
Jul 18, 2011 | 11.53 | 11.59 | 11.49 | 11.57 | 59,032,004 | -0.06(-0.56%) |
Jul 15, 2011 | 11.68 | 11.75 | 11.58 | 11.63 | 80,997,696 | -0.09(-0.80%) |
Jul 14, 2011 | 11.77 | 11.79 | 11.66 | 11.73 | 59,811,648 | -0.05(-0.40%) |
Jul 13, 2011 | 11.83 | 11.90 | 11.72 | 11.78 | 71,529,072 | -0.01(-0.05%) |
Jul 12, 2011 | 11.79 | 11.90 | 11.76 | 11.78 | 72,400,288 | -0.02(-0.20%) |
Jul 11, 2011 | 11.78 | 11.89 | 11.74 | 11.80 | 79,774,584 | -0.07(-0.60%) |
Jul 08, 2011 | 11.86 | 11.95 | 11.85 | 11.88 | 71,065,856 | -0.04(-0.35%) |
Jul 07, 2011 | 12.16 | 12.22 | 11.88 | 11.92 | 157,621,568 | -0.32(-2.65%) |
Jul 06, 2011 | 12.24 | 12.34 | 12.22 | 12.24 | 47,874,744 | +0.00(+0.00%) |
Jul 05, 2011 | 12.18 | 12.25 | 12.16 | 12.24 | 53,104,808 | +0.02(+0.14%) |
Jul 01, 2011 | 12.08 | 12.23 | 12.06 | 12.22 | 52,207,396 | +0.09(+0.73%) |
Jun 30, 2011 | 12.18 | 12.23 | 12.11 | 12.13 | 78,681,272 | -0.04(-0.34%) |
Jun 29, 2011 | 12.16 | 12.21 | 12.06 | 12.18 | 79,226,232 | +0.07(+0.58%) |
Jun 28, 2011 | 11.88 | 12.14 | 11.85 | 12.11 | 69,642,600 | +0.22(+1.88%) |
Jun 27, 2011 | 11.84 | 11.93 | 11.81 | 11.88 | 58,261,204 | +0.05(+0.45%) |
Jun 24, 2011 | 12.11 | 12.13 | 11.83 | 11.83 | 107,369,512 | -0.34(-2.76%) |
Jun 23, 2011 | 12.32 | 12.35 | 12.07 | 12.16 | 142,127,920 | +0.22(+1.82%) |
Jun 22, 2011 | 11.98 | 12.06 | 11.91 | 11.95 | 51,523,388 | -0.09(-0.73%) |
Jun 21, 2011 | 11.98 | 12.08 | 11.92 | 12.03 | 79,846,912 | +0.09(+0.79%) |
Jun 20, 2011 | 11.94 | 11.95 | 11.88 | 11.94 | 58,921,340 | +0.01(+0.05%) |
Jun 17, 2011 | 12.00 | 12.03 | 11.81 | 11.93 | 105,068,800 | +0.01(+0.10%) |
Jun 16, 2011 | 11.88 | 11.95 | 11.84 | 11.92 | 70,207,160 | +0.03(+0.25%) |
Jun 15, 2011 | 12.02 | 12.02 | 11.80 | 11.89 | 72,107,896 | -0.23(-1.90%) |
Jun 14, 2011 | 12.11 | 12.21 | 12.09 | 12.12 | 66,566,820 | +0.07(+0.59%) |
Jun 13, 2011 | 11.83 | 12.15 | 11.83 | 12.05 | 75,432,320 | +0.21(+1.74%) |
Jun 10, 2011 | 12.15 | 12.16 | 11.80 | 11.85 | 97,530,168 | -0.38(-3.08%) |
Jun 09, 2011 | 12.15 | 12.31 | 12.15 | 12.22 | 58,437,176 | +0.04(+0.34%) |
Jun 08, 2011 | 12.29 | 12.29 | 12.12 | 12.18 | 71,357,840 | -0.04(-0.29%) |
Jun 07, 2011 | 12.32 | 12.35 | 12.22 | 12.22 | 58,865,652 | +0.00(+0.00%) |
Jun 06, 2011 | 12.26 | 12.35 | 12.19 | 12.22 | 46,910,084 | -0.06(-0.48%) |
Jun 03, 2011 | 12.17 | 12.41 | 12.17 | 12.28 | 61,011,804 | +0.19(+1.56%) |
May 24, 2011 | 12.08 | 12.19 | 12.05 | 12.09 | 72,949,648 | -0.04(-0.34%) |
May 23, 2011 | 12.07 | 12.16 | 12.02 | 12.13 | 66,258,908 | -0.06(-0.48%) |
May 20, 2011 | 12.35 | 12.39 | 12.18 | 12.19 | 90,961,872 | -0.20(-1.62%) |
May 19, 2011 | 12.51 | 12.54 | 12.32 | 12.39 | 85,874,568 | -0.09(-0.71%) |
May 18, 2011 | 12.44 | 12.48 | 12.38 | 12.48 | 76,506,240 | +0.02(+0.19%) |
May 17, 2011 | 12.42 | 12.49 | 12.36 | 12.45 | 98,824,496 | +0.09(+0.76%) |
May 16, 2011 | 12.28 | 12.45 | 12.24 | 12.36 | 77,859,992 | +0.04(+0.29%) |
May 13, 2011 | 12.34 | 12.36 | 12.24 | 12.32 | 62,412,936 | +0.02(+0.14%) |
May 12, 2011 | 12.18 | 12.36 | 12.12 | 12.31 | 61,111,508 | +0.17(+1.36%) |
May 11, 2011 | 12.23 | 12.28 | 12.09 | 12.14 | 73,304,992 | -0.03(-0.24%) |
May 10, 2011 | 12.07 | 12.23 | 12.05 | 12.17 | 57,308,452 | +0.15(+1.26%) |
May 09, 2011 | 11.98 | 12.10 | 11.93 | 12.02 | 53,254,176 | +0.03(+0.24%) |
May 06, 2011 | 11.95 | 12.04 | 11.90 | 11.99 | 58,219,196 | +0.09(+0.78%) |
May 05, 2011 | 12.02 | 12.06 | 11.83 | 11.90 | 72,641,160 | -0.15(-1.21%) |
May 04, 2011 | 11.92 | 12.06 | 11.87 | 12.04 | 87,011,376 | +0.12(+0.98%) |
May 03, 2011 | 12.23 | 12.25 | 11.71 | 11.93 | 186,573,040 | -0.34(-2.76%) |