Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.580 | 8.620 | 8.390 | 8.550 | 25,778,506 | -0.03(-0.35%) |
May 30, 2012 | 8.760 | 8.785 | 8.530 | 8.580 | 18,627,658 | -0.31(-3.49%) |
May 29, 2012 | 8.780 | 8.920 | 8.750 | 8.890 | 25,746,376 | +0.26(+3.01%) |
May 25, 2012 | 8.540 | 8.670 | 8.540 | 8.630 | 15,274,088 | +0.00(+0.00%) |
May 24, 2012 | 8.610 | 8.640 | 8.430 | 8.630 | 23,695,856 | +0.02(+0.23%) |
May 23, 2012 | 8.400 | 8.610 | 8.310 | 8.610 | 24,232,196 | +0.12(+1.41%) |
May 22, 2012 | 8.660 | 8.730 | 8.410 | 8.490 | 24,774,372 | -0.11(-1.28%) |
May 21, 2012 | 8.490 | 8.610 | 8.450 | 8.600 | 15,157,589 | +0.17(+2.02%) |
May 18, 2012 | 8.550 | 8.680 | 8.380 | 8.430 | 26,959,956 | -0.07(-0.82%) |
May 17, 2012 | 8.520 | 8.710 | 8.420 | 8.500 | 34,952,868 | +0.01(+0.12%) |
May 16, 2012 | 8.760 | 8.880 | 8.480 | 8.490 | 30,225,412 | -0.22(-2.53%) |
May 15, 2012 | 8.940 | 9.010 | 8.680 | 8.710 | 27,777,376 | -0.21(-2.35%) |
May 14, 2012 | 8.970 | 9.118 | 8.920 | 8.920 | 18,782,548 | -0.14(-1.55%) |
May 11, 2012 | 8.990 | 9.180 | 8.990 | 9.060 | 16,526,469 | -0.04(-0.44%) |
May 10, 2012 | 9.230 | 9.250 | 9.028 | 9.100 | 17,819,240 | -0.05(-0.55%) |
May 09, 2012 | 9.070 | 9.270 | 9.000 | 9.150 | 23,035,276 | -0.06(-0.65%) |
May 08, 2012 | 9.240 | 9.280 | 9.030 | 9.210 | 25,124,748 | -0.12(-1.29%) |
May 07, 2012 | 9.310 | 9.410 | 9.200 | 9.330 | 18,031,368 | -0.04(-0.43%) |
May 04, 2012 | 9.500 | 9.520 | 9.340 | 9.370 | 17,555,436 | -0.21(-2.19%) |
May 03, 2012 | 9.760 | 9.770 | 9.550 | 9.580 | 18,161,516 | -0.15(-1.54%) |
May 02, 2012 | 9.850 | 9.880 | 9.680 | 9.730 | 18,176,706 | -0.24(-2.41%) |
May 01, 2012 | 9.740 | 10.01 | 9.670 | 9.970 | 27,767,234 | +0.24(+2.47%) |
Apr 30, 2012 | 9.700 | 9.790 | 9.640 | 9.730 | 16,375,549 | -0.02(-0.21%) |
Apr 27, 2012 | 9.870 | 9.900 | 9.700 | 9.750 | 18,717,660 | -0.11(-1.12%) |
Apr 26, 2012 | 9.770 | 9.890 | 9.720 | 9.860 | 17,642,600 | +0.04(+0.41%) |
Apr 25, 2012 | 9.770 | 9.860 | 9.670 | 9.820 | 20,305,774 | +0.16(+1.66%) |
Apr 24, 2012 | 9.630 | 9.760 | 9.600 | 9.660 | 14,937,479 | +0.03(+0.31%) |
Apr 23, 2012 | 9.540 | 9.670 | 9.470 | 9.630 | 21,440,248 | -0.07(-0.72%) |
Apr 20, 2012 | 9.850 | 9.930 | 9.670 | 9.700 | 19,906,304 | -0.06(-0.61%) |
Apr 19, 2012 | 9.950 | 10.01 | 9.700 | 9.760 | 32,910,202 | -0.19(-1.91%) |
Apr 18, 2012 | 9.940 | 10.07 | 9.890 | 9.950 | 23,873,350 | -0.04(-0.40%) |
Apr 17, 2012 | 9.910 | 10.07 | 9.900 | 9.990 | 20,410,148 | +0.13(+1.32%) |
Apr 16, 2012 | 9.940 | 9.950 | 9.730 | 9.860 | 26,934,928 | +0.01(+0.10%) |
Apr 13, 2012 | 10.08 | 10.13 | 9.820 | 9.850 | 26,941,580 | -0.32(-3.15%) |
Apr 12, 2012 | 9.990 | 10.24 | 9.960 | 10.17 | 37,586,280 | +0.27(+2.73%) |
Apr 11, 2012 | 9.935 | 10.15 | 9.880 | 9.900 | 79,853,856 | +0.58(+6.22%) |
Apr 10, 2012 | 9.620 | 9.650 | 9.310 | 9.320 | 45,656,464 | -0.28(-2.92%) |
Apr 09, 2012 | 9.510 | 9.720 | 9.460 | 9.600 | 23,675,152 | -0.03(-0.31%) |
Apr 05, 2012 | 9.770 | 9.890 | 9.580 | 9.630 | 24,537,920 | -0.18(-1.83%) |
Apr 04, 2012 | 9.890 | 9.990 | 9.760 | 9.810 | 24,616,116 | -0.25(-2.49%) |
Apr 03, 2012 | 10.11 | 10.18 | 9.970 | 10.06 | 30,128,740 | -0.11(-1.08%) |
Apr 02, 2012 | 9.930 | 10.24 | 9.930 | 10.17 | 18,685,232 | +0.15(+1.50%) |
Mar 30, 2012 | 10.13 | 10.15 | 9.975 | 10.02 | 20,156,252 | -0.01(-0.10%) |
Mar 29, 2012 | 9.770 | 10.09 | 9.750 | 10.03 | 28,948,576 | +0.20(+2.03%) |
Mar 28, 2012 | 10.06 | 10.06 | 9.790 | 9.830 | 36,387,976 | -0.23(-2.29%) |
Mar 27, 2012 | 10.25 | 10.31 | 10.06 | 10.06 | 19,193,296 | -0.16(-1.57%) |
Mar 26, 2012 | 10.25 | 10.30 | 10.12 | 10.22 | 13,772,157 | +0.11(+1.09%) |
Mar 23, 2012 | 10.01 | 10.26 | 9.960 | 10.11 | 20,019,242 | +0.10(+1.00%) |
Mar 22, 2012 | 10.17 | 10.19 | 9.950 | 10.01 | 28,674,986 | -0.26(-2.53%) |
Mar 21, 2012 | 10.44 | 10.45 | 10.25 | 10.27 | 18,036,204 | -0.17(-1.63%) |
Mar 20, 2012 | 10.46 | 10.50 | 10.27 | 10.44 | 21,436,944 | -0.16(-1.51%) |
Mar 19, 2012 | 10.51 | 10.75 | 10.51 | 10.60 | 18,821,936 | +0.06(+0.57%) |
Mar 16, 2012 | 10.40 | 10.62 | 10.38 | 10.54 | 30,941,060 | +0.19(+1.84%) |
Mar 15, 2012 | 10.26 | 10.38 | 10.17 | 10.35 | 27,002,636 | +0.07(+0.68%) |
Mar 14, 2012 | 10.34 | 10.38 | 10.21 | 10.28 | 28,992,080 | -0.03(-0.29%) |
Mar 13, 2012 | 10.00 | 10.36 | 9.950 | 10.31 | 40,244,688 | +0.44(+4.46%) |
Mar 12, 2012 | 9.840 | 9.960 | 9.800 | 9.870 | 21,187,694 | +0.06(+0.61%) |
Mar 09, 2012 | 9.810 | 9.990 | 9.760 | 9.810 | 21,444,520 | +0.04(+0.41%) |
Mar 08, 2012 | 9.690 | 9.830 | 9.570 | 9.770 | 19,444,490 | +0.22(+2.30%) |
Mar 07, 2012 | 9.550 | 9.600 | 9.450 | 9.550 | 23,019,312 | +0.08(+0.84%) |
Mar 06, 2012 | 9.680 | 9.680 | 9.460 | 9.470 | 33,928,328 | -0.40(-4.05%) |
Mar 05, 2012 | 10.16 | 10.17 | 9.830 | 9.870 | 29,752,380 | -0.37(-3.61%) |
Mar 02, 2012 | 10.25 | 10.32 | 10.18 | 10.24 | 22,443,670 | -0.03(-0.29%) |
Mar 01, 2012 | 10.25 | 10.30 | 10.16 | 10.27 | 20,467,634 | +0.10(+0.98%) |
Feb 29, 2012 | 10.38 | 10.50 | 10.15 | 10.17 | 24,550,888 | -0.20(-1.93%) |
Feb 28, 2012 | 10.36 | 10.44 | 10.30 | 10.37 | 18,065,730 | +0.05(+0.48%) |
Feb 27, 2012 | 10.35 | 10.41 | 10.26 | 10.32 | 15,556,712 | -0.11(-1.05%) |
Feb 24, 2012 | 10.46 | 10.57 | 10.41 | 10.43 | 19,015,892 | -0.03(-0.29%) |
Feb 23, 2012 | 10.38 | 10.48 | 10.30 | 10.46 | 18,221,564 | +0.08(+0.77%) |
Feb 22, 2012 | 10.45 | 10.48 | 10.27 | 10.38 | 22,849,248 | -0.03(-0.29%) |
Feb 21, 2012 | 10.24 | 10.50 | 10.20 | 10.41 | 29,807,428 | +0.26(+2.56%) |
Feb 17, 2012 | 10.37 | 10.39 | 10.10 | 10.15 | 19,806,206 | -0.13(-1.26%) |
Feb 16, 2012 | 10.13 | 10.30 | 10.03 | 10.28 | 20,212,504 | +0.18(+1.78%) |
Feb 15, 2012 | 10.30 | 10.30 | 10.10 | 10.10 | 26,842,388 | -0.11(-1.08%) |
Feb 14, 2012 | 10.26 | 10.27 | 10.10 | 10.21 | 24,730,956 | -0.12(-1.16%) |
Feb 13, 2012 | 10.41 | 10.45 | 10.29 | 10.33 | 19,041,344 | +0.04(+0.39%) |
Feb 10, 2012 | 10.46 | 10.46 | 10.22 | 10.29 | 23,215,196 | -0.35(-3.29%) |
Feb 09, 2012 | 10.72 | 10.78 | 10.53 | 10.64 | 20,456,448 | -0.03(-0.28%) |
Feb 08, 2012 | 10.75 | 10.92 | 10.61 | 10.67 | 26,993,268 | +0.00(+0.00%) |
Feb 07, 2012 | 10.70 | 10.76 | 10.61 | 10.67 | 23,642,914 | -0.06(-0.61%) |
Feb 06, 2012 | 10.65 | 10.76 | 10.60 | 10.73 | 18,655,374 | -0.03(-0.23%) |
Feb 03, 2012 | 10.58 | 10.79 | 10.50 | 10.76 | 35,885,456 | +0.34(+3.26%) |
Feb 02, 2012 | 10.32 | 10.47 | 10.26 | 10.42 | 24,330,946 | +0.22(+2.16%) |
Feb 01, 2012 | 10.27 | 10.33 | 10.17 | 10.20 | 25,231,446 | +0.04(+0.39%) |
Jan 31, 2012 | 10.45 | 10.46 | 10.10 | 10.16 | 25,084,780 | -0.16(-1.55%) |
Jan 30, 2012 | 10.29 | 10.42 | 10.22 | 10.32 | 19,282,092 | -0.11(-1.05%) |
Jan 27, 2012 | 10.26 | 10.47 | 10.18 | 10.43 | 21,726,240 | +0.07(+0.68%) |
Jan 26, 2012 | 10.66 | 10.74 | 10.25 | 10.36 | 27,155,232 | -0.12(-1.15%) |
Jan 25, 2012 | 10.21 | 10.50 | 10.08 | 10.48 | 30,128,284 | +0.21(+2.04%) |
Jan 24, 2012 | 10.15 | 10.30 | 10.05 | 10.27 | 20,718,034 | +0.02(+0.20%) |
Jan 23, 2012 | 10.21 | 10.32 | 10.14 | 10.25 | 28,625,880 | +0.08(+0.79%) |
Jan 20, 2012 | 10.14 | 10.21 | 10.06 | 10.17 | 23,356,074 | -0.01(-0.10%) |
Jan 19, 2012 | 10.08 | 10.23 | 10.05 | 10.18 | 28,120,428 | +0.16(+1.60%) |
Jan 18, 2012 | 9.800 | 10.03 | 9.760 | 10.02 | 25,497,800 | +0.26(+2.66%) |
Jan 17, 2012 | 9.970 | 10.03 | 9.700 | 9.760 | 24,267,658 | -0.04(-0.41%) |
Jan 13, 2012 | 9.830 | 9.870 | 9.650 | 9.800 | 32,696,896 | -0.13(-1.31%) |
Jan 12, 2012 | 9.820 | 9.970 | 9.580 | 9.930 | 36,067,000 | +0.30(+3.12%) |
Jan 11, 2012 | 9.460 | 9.670 | 9.360 | 9.630 | 28,666,280 | +0.19(+2.01%) |
Jan 10, 2012 | 9.700 | 9.850 | 9.380 | 9.440 | 64,169,308 | +0.01(+0.16%) |
Jan 09, 2012 | 9.260 | 9.480 | 9.220 | 9.425 | 56,611,248 | +0.27(+2.89%) |
Jan 06, 2012 | 9.080 | 9.250 | 9.080 | 9.160 | 35,192,000 | -0.20(-2.14%) |
Jan 05, 2012 | 9.330 | 9.480 | 9.190 | 9.360 | 27,141,204 | -0.09(-0.95%) |
Jan 04, 2012 | 9.130 | 9.500 | 9.130 | 9.450 | 41,263,008 | +0.80(+9.25%) |
Dec 30, 2011 | 8.630 | 8.650 | 8.572 | 8.650 | 18,566,804 | +0.02(+0.23%) |
Dec 29, 2011 | 8.570 | 8.670 | 8.550 | 8.630 | 17,889,164 | +0.11(+1.29%) |
Dec 28, 2011 | 8.780 | 8.780 | 8.500 | 8.520 | 26,136,146 | -0.27(-3.07%) |
Dec 27, 2011 | 8.840 | 8.940 | 8.770 | 8.790 | 18,654,652 | -0.07(-0.79%) |
Dec 23, 2011 | 8.950 | 8.971 | 8.830 | 8.860 | 18,571,840 | +0.01(+0.11%) |
Dec 21, 2011 | 8.860 | 8.960 | 8.770 | 8.850 | 26,267,556 | -0.03(-0.34%) |
Dec 20, 2011 | 8.620 | 8.900 | 8.620 | 8.880 | 35,369,236 | +0.35(+4.10%) |
Dec 19, 2011 | 8.810 | 8.810 | 8.500 | 8.530 | 25,716,528 | -0.28(-3.18%) |
Dec 16, 2011 | 8.890 | 8.970 | 8.720 | 8.810 | 41,206,340 | +0.03(+0.34%) |
Dec 15, 2011 | 9.080 | 9.100 | 8.730 | 8.780 | 45,139,328 | -0.16(-1.79%) |
Dec 14, 2011 | 8.990 | 9.160 | 8.870 | 8.940 | 43,875,676 | -0.10(-1.11%) |
Dec 13, 2011 | 9.410 | 9.460 | 8.980 | 9.040 | 25,361,688 | -0.31(-3.32%) |
Dec 12, 2011 | 9.480 | 9.500 | 9.220 | 9.350 | 21,364,600 | -0.29(-3.01%) |
Dec 09, 2011 | 9.510 | 9.680 | 9.480 | 9.640 | 22,465,104 | +0.17(+1.80%) |
Dec 08, 2011 | 9.830 | 9.870 | 9.420 | 9.470 | 30,049,776 | -0.43(-4.34%) |
Dec 07, 2011 | 9.860 | 9.950 | 9.760 | 9.900 | 21,008,716 | -0.02(-0.20%) |
Dec 06, 2011 | 9.930 | 10.03 | 9.860 | 9.920 | 21,310,022 | -0.08(-0.80%) |
Dec 05, 2011 | 10.03 | 10.11 | 9.910 | 10.00 | 32,963,682 | +0.09(+0.91%) |
Dec 02, 2011 | 9.980 | 10.08 | 9.890 | 9.910 | 25,693,100 | +0.10(+1.02%) |
Dec 01, 2011 | 9.930 | 9.980 | 9.700 | 9.810 | 21,690,050 | -0.21(-2.10%) |
Nov 30, 2011 | 9.700 | 10.02 | 9.690 | 10.02 | 37,635,160 | +0.71(+7.63%) |
Nov 29, 2011 | 9.490 | 9.520 | 9.260 | 9.310 | 21,140,462 | -0.15(-1.59%) |
Nov 28, 2011 | 9.380 | 9.565 | 9.310 | 9.460 | 31,446,252 | +0.51(+5.70%) |
Nov 25, 2011 | 8.940 | 9.080 | 8.900 | 8.950 | 13,048,768 | +0.07(+0.79%) |
Nov 23, 2011 | 9.100 | 9.150 | 8.870 | 8.880 | 36,039,064 | -0.38(-4.10%) |
Nov 22, 2011 | 9.480 | 9.520 | 9.180 | 9.260 | 29,199,450 | -0.21(-2.22%) |
Nov 21, 2011 | 9.530 | 9.585 | 9.270 | 9.470 | 33,272,082 | -0.22(-2.27%) |
Nov 18, 2011 | 9.760 | 9.860 | 9.610 | 9.690 | 22,329,764 | +0.07(+0.73%) |
Nov 17, 2011 | 10.04 | 10.10 | 9.580 | 9.620 | 39,314,772 | -0.35(-3.51%) |
Nov 16, 2011 | 10.23 | 10.28 | 9.950 | 9.970 | 34,625,960 | -0.39(-3.76%) |
Nov 15, 2011 | 10.29 | 10.46 | 10.19 | 10.36 | 24,605,844 | -0.02(-0.19%) |
Nov 14, 2011 | 10.53 | 10.63 | 10.31 | 10.38 | 23,048,128 | -0.22(-2.08%) |
Nov 11, 2011 | 10.32 | 10.65 | 10.32 | 10.60 | 22,657,122 | +0.35(+3.41%) |
Nov 10, 2011 | 10.35 | 10.41 | 10.13 | 10.25 | 22,911,262 | +0.05(+0.49%) |
Nov 09, 2011 | 10.43 | 10.51 | 10.16 | 10.20 | 34,108,068 | -0.58(-5.38%) |
Nov 08, 2011 | 10.83 | 10.86 | 10.59 | 10.78 | 33,106,628 | +0.03(+0.28%) |
Nov 07, 2011 | 10.86 | 11.02 | 10.58 | 10.75 | 33,675,640 | -0.18(-1.65%) |
Nov 04, 2011 | 10.82 | 10.99 | 10.60 | 10.93 | 24,996,484 | +0.06(+0.55%) |
Nov 03, 2011 | 10.86 | 10.93 | 10.56 | 10.87 | 26,677,476 | +0.17(+1.59%) |
Nov 02, 2011 | 10.65 | 10.78 | 10.50 | 10.70 | 27,817,656 | +0.30(+2.88%) |
Nov 01, 2011 | 10.22 | 10.71 | 10.05 | 10.40 | 46,124,136 | -0.36(-3.35%) |
Oct 31, 2011 | 11.34 | 11.34 | 10.76 | 10.76 | 39,125,596 | -0.81(-7.00%) |
Oct 28, 2011 | 11.24 | 11.66 | 11.18 | 11.57 | 32,577,920 | +0.23(+2.03%) |
Oct 27, 2011 | 10.92 | 11.48 | 10.91 | 11.34 | 62,530,772 | +0.98(+9.46%) |
Oct 26, 2011 | 10.35 | 10.44 | 10.09 | 10.36 | 28,887,088 | +0.22(+2.17%) |
Oct 25, 2011 | 10.54 | 10.56 | 10.13 | 10.14 | 31,761,306 | -0.44(-4.16%) |
Oct 24, 2011 | 10.33 | 10.66 | 10.25 | 10.58 | 36,674,644 | +0.35(+3.42%) |
Oct 21, 2011 | 10.13 | 10.23 | 10.05 | 10.23 | 28,666,988 | +0.28(+2.81%) |
Oct 20, 2011 | 9.920 | 10.03 | 9.730 | 9.950 | 36,617,840 | +0.18(+1.84%) |
Oct 19, 2011 | 10.07 | 10.10 | 9.730 | 9.770 | 35,085,324 | -0.37(-3.65%) |
Oct 18, 2011 | 9.710 | 10.20 | 9.550 | 10.14 | 48,085,948 | +0.56(+5.85%) |
Oct 17, 2011 | 10.32 | 10.33 | 9.550 | 9.580 | 56,590,312 | -0.68(-6.63%) |
Oct 14, 2011 | 10.29 | 10.42 | 10.04 | 10.26 | 38,191,400 | +0.16(+1.58%) |
Oct 13, 2011 | 10.00 | 10.15 | 9.780 | 10.10 | 42,544,540 | +0.05(+0.50%) |
Oct 12, 2011 | 9.930 | 10.30 | 9.730 | 10.05 | 109,799,576 | -0.25(-2.43%) |
Oct 11, 2011 | 10.03 | 10.44 | 9.930 | 10.30 | 54,685,824 | +0.21(+2.08%) |
Oct 10, 2011 | 10.03 | 10.12 | 9.910 | 10.09 | 29,552,808 | +0.38(+3.91%) |
Oct 07, 2011 | 10.19 | 10.24 | 9.510 | 9.710 | 44,888,728 | -0.17(-1.72%) |
Oct 06, 2011 | 9.990 | 10.00 | 9.780 | 9.880 | 69,681,680 | +0.51(+5.44%) |
Oct 05, 2011 | 9.160 | 9.460 | 9.020 | 9.370 | 42,470,392 | +0.25(+2.74%) |
Oct 04, 2011 | 8.690 | 9.160 | 8.450 | 9.120 | 49,891,108 | +0.22(+2.47%) |
Oct 03, 2011 | 9.350 | 9.430 | 8.850 | 8.900 | 53,859,652 | -0.67(-7.00%) |
Sep 30, 2011 | 9.930 | 10.00 | 9.560 | 9.570 | 37,636,348 | -0.49(-4.87%) |
Sep 29, 2011 | 10.25 | 10.28 | 9.800 | 10.06 | 33,805,204 | +0.10(+0.95%) |
Sep 28, 2011 | 10.49 | 10.54 | 9.950 | 9.965 | 33,850,092 | -0.52(-4.91%) |
Sep 27, 2011 | 10.75 | 10.88 | 10.39 | 10.48 | 30,923,088 | +0.03(+0.29%) |
Sep 26, 2011 | 10.24 | 10.45 | 9.910 | 10.45 | 32,226,472 | +0.38(+3.77%) |
Sep 23, 2011 | 10.03 | 10.31 | 9.950 | 10.07 | 39,774,164 | -0.04(-0.40%) |
Sep 22, 2011 | 10.38 | 10.47 | 9.940 | 10.11 | 61,097,336 | -0.73(-6.73%) |
Sep 21, 2011 | 11.25 | 11.34 | 10.84 | 10.84 | 27,443,532 | -0.41(-3.64%) |
Sep 20, 2011 | 11.57 | 11.62 | 11.22 | 11.25 | 22,856,140 | -0.33(-2.85%) |
Sep 19, 2011 | 11.73 | 11.75 | 11.40 | 11.58 | 23,655,690 | -0.39(-3.26%) |
Sep 16, 2011 | 12.03 | 12.09 | 11.82 | 11.97 | 23,731,160 | -0.01(-0.08%) |
Sep 15, 2011 | 11.91 | 12.01 | 11.78 | 11.98 | 19,886,038 | +0.25(+2.13%) |
Sep 14, 2011 | 11.85 | 11.85 | 11.42 | 11.73 | 25,401,788 | +0.10(+0.86%) |
Sep 13, 2011 | 11.57 | 11.71 | 11.38 | 11.63 | 23,014,408 | +0.08(+0.69%) |
Sep 12, 2011 | 11.37 | 11.70 | 11.21 | 11.55 | 28,970,498 | -0.03(-0.26%) |
Sep 09, 2011 | 11.83 | 11.90 | 11.50 | 11.58 | 24,980,780 | -0.45(-3.74%) |
Sep 08, 2011 | 12.19 | 12.34 | 11.96 | 12.03 | 15,721,866 | -0.22(-1.80%) |
Sep 07, 2011 | 12.02 | 12.27 | 11.98 | 12.25 | 16,624,821 | +0.48(+4.08%) |
Sep 06, 2011 | 11.55 | 11.84 | 11.43 | 11.77 | 23,961,988 | -0.27(-2.24%) |
Sep 02, 2011 | 12.17 | 12.27 | 11.94 | 12.04 | 17,958,934 | -0.45(-3.60%) |
Sep 01, 2011 | 12.68 | 12.88 | 12.49 | 12.49 | 19,995,204 | -0.31(-2.42%) |
Aug 31, 2011 | 12.52 | 12.93 | 12.50 | 12.80 | 31,033,860 | +0.44(+3.56%) |
Aug 30, 2011 | 12.26 | 12.45 | 12.10 | 12.36 | 23,904,766 | -0.06(-0.48%) |
Aug 29, 2011 | 12.16 | 12.43 | 12.04 | 12.42 | 15,592,970 | +0.56(+4.72%) |
Aug 26, 2011 | 11.51 | 11.96 | 11.32 | 11.86 | 21,455,806 | +0.27(+2.33%) |
Aug 25, 2011 | 11.93 | 12.00 | 11.54 | 11.59 | 24,602,624 | -0.28(-2.36%) |
Aug 24, 2011 | 11.64 | 11.88 | 11.51 | 11.87 | 24,317,712 | +0.19(+1.63%) |
Aug 23, 2011 | 11.33 | 11.68 | 11.27 | 11.68 | 26,012,526 | +0.45(+4.01%) |
Aug 22, 2011 | 11.78 | 11.79 | 11.20 | 11.23 | 27,981,036 | +0.02(+0.18%) |
Aug 19, 2011 | 11.23 | 11.75 | 11.11 | 11.21 | 29,654,912 | -0.30(-2.61%) |
Aug 18, 2011 | 11.91 | 11.93 | 11.41 | 11.51 | 35,228,976 | -0.75(-6.12%) |
Aug 17, 2011 | 12.37 | 12.58 | 12.15 | 12.26 | 19,141,930 | +0.00(+0.00%) |
Aug 16, 2011 | 12.34 | 12.52 | 12.15 | 12.26 | 20,561,938 | -0.30(-2.39%) |
Aug 15, 2011 | 12.48 | 12.60 | 12.40 | 12.56 | 19,790,036 | +0.30(+2.45%) |
Aug 12, 2011 | 12.55 | 12.58 | 12.11 | 12.26 | 36,117,156 | +0.01(+0.08%) |
Aug 11, 2011 | 11.81 | 12.44 | 11.56 | 12.25 | 40,351,144 | +0.65(+5.60%) |
Aug 10, 2011 | 12.01 | 12.09 | 11.54 | 11.60 | 37,281,168 | -0.64(-5.23%) |
Aug 09, 2011 | 12.16 | 12.24 | 11.33 | 12.24 | 41,551,224 | +0.91(+8.03%) |
Aug 08, 2011 | 12.16 | 12.39 | 11.27 | 11.33 | 59,632,352 | -1.46(-11.42%) |
Aug 05, 2011 | 13.15 | 13.27 | 12.29 | 12.79 | 50,822,956 | -0.15(-1.16%) |
Aug 04, 2011 | 14.06 | 14.12 | 12.94 | 12.94 | 50,728,140 | -1.32(-9.26%) |
Aug 03, 2011 | 14.18 | 14.29 | 13.85 | 14.26 | 30,905,700 | +0.10(+0.71%) |
Aug 02, 2011 | 14.62 | 14.77 | 14.15 | 14.16 | 23,306,692 | -0.59(-4.00%) |
Aug 01, 2011 | 15.08 | 15.15 | 14.52 | 14.75 | 22,900,556 | +0.02(+0.14%) |
Jul 29, 2011 | 14.55 | 14.93 | 14.50 | 14.73 | 22,241,270 | -0.10(-0.67%) |
Jul 28, 2011 | 14.94 | 15.21 | 14.80 | 14.83 | 19,622,508 | -0.10(-0.67%) |
Jul 27, 2011 | 15.34 | 15.41 | 14.91 | 14.93 | 22,728,604 | -0.55(-3.55%) |
Jul 26, 2011 | 15.58 | 15.72 | 15.43 | 15.48 | 14,939,044 | -0.17(-1.09%) |
Jul 25, 2011 | 15.62 | 15.79 | 15.58 | 15.65 | 13,298,122 | -0.18(-1.14%) |
Jul 22, 2011 | 15.73 | 15.84 | 15.73 | 15.83 | 11,848,215 | +0.06(+0.38%) |
Jul 21, 2011 | 15.59 | 15.80 | 15.48 | 15.77 | 18,841,684 | +0.26(+1.68%) |
Jul 20, 2011 | 15.54 | 15.68 | 15.46 | 15.51 | 18,781,516 | +0.07(+0.45%) |
Jul 19, 2011 | 15.29 | 15.49 | 15.25 | 15.44 | 23,360,828 | +0.27(+1.78%) |
Jul 18, 2011 | 15.35 | 15.36 | 15.10 | 15.17 | 22,661,320 | -0.31(-2.00%) |
Jul 15, 2011 | 15.52 | 15.60 | 15.37 | 15.48 | 20,410,484 | +0.02(+0.13%) |
Jul 14, 2011 | 15.90 | 15.93 | 15.40 | 15.46 | 21,693,402 | -0.39(-2.46%) |
Jul 13, 2011 | 15.83 | 16.04 | 15.76 | 15.85 | 22,665,208 | +0.14(+0.89%) |
Jul 12, 2011 | 15.79 | 16.10 | 15.70 | 15.71 | 34,178,824 | -0.20(-1.26%) |
Jul 11, 2011 | 16.11 | 16.16 | 15.70 | 15.91 | 42,931,608 | -0.47(-2.87%) |
Jul 08, 2011 | 16.25 | 16.39 | 16.12 | 16.38 | 19,397,776 | -0.11(-0.67%) |
Jul 07, 2011 | 16.37 | 16.60 | 16.25 | 16.49 | 26,134,856 | +0.25(+1.54%) |
Jul 06, 2011 | 16.31 | 16.39 | 16.15 | 16.24 | 18,890,328 | -0.15(-0.92%) |
Jul 05, 2011 | 16.40 | 16.42 | 16.20 | 16.39 | 19,493,304 | +0.08(+0.49%) |
Jul 01, 2011 | 15.99 | 16.36 | 15.89 | 16.31 | 18,562,560 | +0.45(+2.84%) |
Jun 30, 2011 | 15.90 | 16.15 | 15.82 | 15.86 | 22,186,476 | +0.04(+0.25%) |
Jun 29, 2011 | 15.84 | 15.96 | 15.58 | 15.82 | 17,482,924 | +0.17(+1.09%) |
Jun 28, 2011 | 15.37 | 15.67 | 15.33 | 15.65 | 15,036,826 | +0.37(+2.42%) |
Jun 27, 2011 | 15.22 | 15.39 | 15.04 | 15.28 | 13,409,465 | +0.05(+0.33%) |
Jun 24, 2011 | 15.34 | 15.55 | 15.14 | 15.23 | 25,749,932 | -0.05(-0.33%) |
Jun 23, 2011 | 15.01 | 15.30 | 14.70 | 15.28 | 27,057,184 | -0.01(-0.07%) |
Jun 22, 2011 | 15.29 | 15.60 | 15.21 | 15.29 | 16,117,233 | -0.08(-0.52%) |
Jun 21, 2011 | 14.94 | 15.42 | 14.92 | 15.37 | 18,323,046 | +0.59(+3.99%) |
Jun 20, 2011 | 14.75 | 14.85 | 14.75 | 14.78 | 12,150,412 | +0.06(+0.41%) |
Jun 17, 2011 | 14.85 | 14.90 | 14.59 | 14.72 | 24,091,404 | -0.07(-0.47%) |
Jun 16, 2011 | 14.90 | 15.12 | 14.62 | 14.79 | 24,207,240 | -0.17(-1.14%) |
Jun 15, 2011 | 15.17 | 15.27 | 14.88 | 14.96 | 26,207,036 | -0.45(-2.92%) |
Jun 14, 2011 | 15.22 | 15.50 | 15.21 | 15.41 | 17,340,724 | +0.31(+2.05%) |
Jun 13, 2011 | 15.29 | 15.44 | 14.91 | 15.10 | 19,396,052 | -0.18(-1.18%) |
Jun 10, 2011 | 15.42 | 15.60 | 15.17 | 15.28 | 19,196,244 | -0.22(-1.42%) |
Jun 09, 2011 | 15.49 | 15.62 | 15.35 | 15.50 | 16,701,116 | +0.09(+0.58%) |
Jun 08, 2011 | 15.60 | 15.74 | 15.33 | 15.41 | 21,041,112 | -0.28(-1.78%) |
Jun 07, 2011 | 15.74 | 16.03 | 15.69 | 15.69 | 21,513,580 | +0.08(+0.51%) |
Jun 06, 2011 | 15.92 | 15.97 | 15.55 | 15.61 | 16,486,059 | -0.31(-1.95%) |