Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.757 | 9.823 | 9.547 | 9.784 | 19,986,526 | +0.16(+1.67%) |
Jun 28, 2012 | 9.443 | 9.723 | 9.397 | 9.623 | 15,084,579 | +0.12(+1.31%) |
Jun 27, 2012 | 9.576 | 9.607 | 9.371 | 9.499 | 15,382,891 | -0.04(-0.46%) |
Jun 26, 2012 | 9.601 | 9.673 | 9.477 | 9.543 | 15,611,392 | -0.03(-0.34%) |
Jun 25, 2012 | 9.687 | 9.933 | 9.486 | 9.576 | 30,745,434 | -0.12(-1.22%) |
Jun 22, 2012 | 9.463 | 9.753 | 9.386 | 9.694 | 18,074,118 | +0.29(+3.07%) |
Jun 21, 2012 | 9.751 | 9.777 | 9.393 | 9.406 | 17,689,818 | -0.33(-3.40%) |
Jun 20, 2012 | 9.926 | 9.936 | 9.659 | 9.737 | 26,638,254 | -0.24(-2.39%) |
Jun 19, 2012 | 9.557 | 10.07 | 9.507 | 9.976 | 27,698,102 | +0.44(+4.65%) |
Jun 18, 2012 | 9.294 | 9.564 | 9.256 | 9.533 | 22,997,302 | +0.13(+1.43%) |
Jun 15, 2012 | 9.039 | 9.419 | 8.961 | 9.399 | 33,069,504 | +0.45(+5.00%) |
Jun 14, 2012 | 8.970 | 9.021 | 8.717 | 8.951 | 26,137,144 | -0.02(-0.27%) |
Jun 13, 2012 | 8.943 | 9.206 | 8.876 | 8.976 | 17,927,294 | -0.03(-0.30%) |
Jun 12, 2012 | 9.037 | 9.194 | 8.907 | 9.003 | 20,792,876 | +0.00(+0.03%) |
Jun 11, 2012 | 9.484 | 9.513 | 8.997 | 9.000 | 22,941,064 | -0.38(-4.02%) |
Jun 08, 2012 | 9.196 | 9.446 | 9.104 | 9.377 | 22,016,946 | +0.14(+1.55%) |
Jun 07, 2012 | 9.514 | 9.557 | 9.201 | 9.234 | 21,044,674 | -0.18(-1.88%) |
Jun 06, 2012 | 9.380 | 9.767 | 9.307 | 9.411 | 30,674,880 | +0.15(+1.62%) |
Jun 05, 2012 | 9.287 | 9.476 | 9.179 | 9.261 | 24,046,622 | -0.02(-0.26%) |
Jun 04, 2012 | 9.036 | 9.320 | 8.910 | 9.286 | 35,290,364 | +0.29(+3.26%) |
Jun 01, 2012 | 8.707 | 9.104 | 8.671 | 8.993 | 35,578,156 | -0.07(-0.77%) |
May 31, 2012 | 9.529 | 9.681 | 8.909 | 9.063 | 53,802,808 | -0.56(-5.79%) |
May 30, 2012 | 9.783 | 9.857 | 9.571 | 9.620 | 32,890,892 | -0.30(-3.02%) |
May 29, 2012 | 10.15 | 10.16 | 9.743 | 9.920 | 31,995,850 | -0.11(-1.11%) |
May 25, 2012 | 10.09 | 10.50 | 9.984 | 10.03 | 33,387,618 | -0.01(-0.07%) |
May 24, 2012 | 10.22 | 10.24 | 9.929 | 10.04 | 20,735,812 | -0.23(-2.28%) |
May 23, 2012 | 9.638 | 10.31 | 9.596 | 10.27 | 44,119,992 | +0.60(+6.20%) |
May 22, 2012 | 10.26 | 10.34 | 9.607 | 9.673 | 40,014,436 | -0.58(-5.62%) |
May 21, 2012 | 9.979 | 10.31 | 9.650 | 10.25 | 25,142,998 | +0.25(+2.54%) |
May 18, 2012 | 10.33 | 10.39 | 9.871 | 9.994 | 29,424,198 | -0.29(-2.79%) |
May 17, 2012 | 10.61 | 10.63 | 10.27 | 10.28 | 23,774,014 | -0.32(-3.01%) |
May 16, 2012 | 11.08 | 11.21 | 10.52 | 10.60 | 36,698,372 | -0.47(-4.23%) |
May 15, 2012 | 11.11 | 11.33 | 11.01 | 11.07 | 31,319,210 | +0.07(+0.68%) |
May 14, 2012 | 11.02 | 11.24 | 10.80 | 10.99 | 37,848,872 | -0.06(-0.54%) |
May 11, 2012 | 10.41 | 11.20 | 10.36 | 11.05 | 62,260,460 | +0.71(+6.85%) |
May 10, 2012 | 10.69 | 10.71 | 10.30 | 10.35 | 26,408,458 | -0.28(-2.60%) |
May 09, 2012 | 10.30 | 10.70 | 10.19 | 10.62 | 26,118,154 | +0.22(+2.14%) |
May 08, 2012 | 10.44 | 10.47 | 10.08 | 10.40 | 27,203,322 | -0.09(-0.90%) |
May 07, 2012 | 10.36 | 10.80 | 10.33 | 10.49 | 28,712,108 | +0.04(+0.42%) |
May 04, 2012 | 10.83 | 10.91 | 10.30 | 10.45 | 63,677,556 | -0.40(-3.72%) |
May 03, 2012 | 11.69 | 11.74 | 10.79 | 10.85 | 53,014,848 | -0.89(-7.61%) |
May 02, 2012 | 11.53 | 11.85 | 11.45 | 11.75 | 27,383,354 | +0.12(+1.07%) |
May 01, 2012 | 11.47 | 11.81 | 11.29 | 11.62 | 32,983,172 | +0.17(+1.52%) |
Apr 30, 2012 | 11.80 | 11.84 | 11.39 | 11.45 | 52,672,332 | -0.51(-4.30%) |
Apr 27, 2012 | 12.24 | 12.27 | 11.86 | 11.96 | 36,061,820 | -0.19(-1.56%) |
Apr 26, 2012 | 12.23 | 12.55 | 11.97 | 12.15 | 55,948,728 | -0.18(-1.48%) |
Apr 25, 2012 | 12.66 | 12.66 | 11.65 | 12.34 | 83,428,688 | -0.19(-1.52%) |
Apr 24, 2012 | 12.36 | 12.86 | 12.33 | 12.53 | 117,392,696 | -2.02(-13.90%) |
Apr 23, 2012 | 14.98 | 15.00 | 14.54 | 14.55 | 82,596,272 | -0.61(-4.02%) |
Apr 20, 2012 | 15.36 | 15.45 | 15.10 | 15.16 | 18,293,254 | -0.14(-0.92%) |
Apr 19, 2012 | 15.01 | 15.67 | 14.90 | 15.30 | 25,090,168 | +0.02(+0.12%) |
Apr 18, 2012 | 15.21 | 15.53 | 15.18 | 15.28 | 23,503,492 | -0.01(-0.06%) |
Apr 17, 2012 | 14.53 | 15.38 | 14.53 | 15.29 | 31,100,544 | +0.84(+5.80%) |
Apr 16, 2012 | 14.94 | 15.00 | 14.34 | 14.45 | 26,726,964 | -0.43(-2.90%) |
Apr 13, 2012 | 14.99 | 15.21 | 14.62 | 14.88 | 27,703,562 | -0.01(-0.09%) |
Apr 12, 2012 | 14.47 | 14.99 | 14.19 | 14.89 | 33,840,216 | +0.64(+4.46%) |
Apr 11, 2012 | 14.75 | 14.82 | 14.07 | 14.26 | 52,320,420 | -0.30(-2.07%) |
Apr 10, 2012 | 15.33 | 15.40 | 14.54 | 14.56 | 35,103,508 | -0.68(-4.46%) |
Apr 09, 2012 | 15.54 | 15.67 | 15.23 | 15.24 | 22,637,068 | -0.55(-3.46%) |
Apr 05, 2012 | 15.71 | 15.94 | 15.62 | 15.79 | 23,007,402 | +0.03(+0.22%) |
Apr 04, 2012 | 15.95 | 16.08 | 15.70 | 15.75 | 20,763,938 | -0.39(-2.39%) |
Apr 03, 2012 | 15.83 | 16.32 | 15.68 | 16.14 | 46,004,480 | -0.14(-0.89%) |
Apr 02, 2012 | 16.40 | 16.40 | 16.01 | 16.28 | 26,644,736 | -0.15(-0.93%) |
Mar 30, 2012 | 16.50 | 16.76 | 16.31 | 16.43 | 29,272,178 | -0.00(-0.01%) |
Mar 29, 2012 | 16.85 | 16.94 | 16.14 | 16.44 | 32,631,528 | -0.54(-3.16%) |
Mar 28, 2012 | 17.18 | 17.29 | 16.91 | 16.97 | 22,874,354 | -0.27(-1.55%) |
Mar 27, 2012 | 17.45 | 17.64 | 17.22 | 17.24 | 24,382,280 | -0.19(-1.08%) |
Mar 26, 2012 | 17.37 | 17.46 | 17.02 | 17.43 | 32,426,924 | +0.26(+1.50%) |
Mar 23, 2012 | 17.06 | 17.31 | 16.76 | 17.17 | 37,751,516 | +0.21(+1.23%) |
Mar 22, 2012 | 17.15 | 17.64 | 16.84 | 16.96 | 42,754,548 | -0.20(-1.14%) |
Mar 21, 2012 | 16.57 | 17.27 | 16.52 | 17.16 | 47,320,188 | +0.73(+4.42%) |
Mar 20, 2012 | 16.27 | 16.68 | 16.16 | 16.43 | 31,505,934 | +0.10(+0.60%) |
Mar 19, 2012 | 15.64 | 16.43 | 15.54 | 16.33 | 37,095,084 | +0.62(+3.97%) |
Mar 16, 2012 | 15.75 | 15.96 | 15.37 | 15.71 | 37,201,464 | -0.03(-0.19%) |
Mar 15, 2012 | 15.05 | 15.81 | 15.00 | 15.74 | 40,879,440 | +0.70(+4.67%) |
Mar 14, 2012 | 15.12 | 15.14 | 14.70 | 15.04 | 36,206,408 | -0.16(-1.03%) |
Mar 13, 2012 | 15.41 | 15.61 | 15.02 | 15.19 | 30,741,738 | +0.02(+0.14%) |
Mar 12, 2012 | 15.39 | 15.82 | 15.08 | 15.17 | 34,559,200 | -0.42(-2.69%) |
Mar 09, 2012 | 15.29 | 15.75 | 15.09 | 15.59 | 37,166,996 | +0.15(+0.98%) |
Mar 08, 2012 | 15.14 | 15.49 | 14.86 | 15.44 | 45,678,552 | +0.41(+2.74%) |
Mar 07, 2012 | 15.92 | 15.92 | 14.65 | 15.03 | 76,787,712 | -0.28(-1.81%) |
Mar 06, 2012 | 15.64 | 15.65 | 15.14 | 15.30 | 32,124,090 | -0.53(-3.32%) |
Mar 05, 2012 | 16.39 | 16.62 | 15.82 | 15.83 | 27,604,582 | -0.61(-3.73%) |
Mar 02, 2012 | 16.07 | 16.83 | 15.94 | 16.44 | 40,670,368 | +0.34(+2.08%) |
Mar 01, 2012 | 15.59 | 16.24 | 15.50 | 16.11 | 36,874,060 | +0.29(+1.82%) |
Feb 29, 2012 | 16.15 | 16.27 | 15.68 | 15.82 | 37,558,532 | -0.37(-2.29%) |
Feb 28, 2012 | 15.49 | 16.41 | 15.44 | 16.19 | 42,192,504 | +0.56(+3.57%) |
Feb 27, 2012 | 15.44 | 15.77 | 15.23 | 15.63 | 45,077,672 | -0.32(-2.02%) |
Feb 24, 2012 | 16.13 | 16.28 | 15.90 | 15.95 | 27,095,130 | -0.19(-1.17%) |
Feb 23, 2012 | 15.94 | 16.31 | 15.88 | 16.14 | 39,761,792 | +0.08(+0.53%) |
Feb 22, 2012 | 16.42 | 16.43 | 15.51 | 16.06 | 93,179,368 | -0.71(-4.26%) |
Feb 21, 2012 | 17.69 | 18.02 | 16.67 | 16.77 | 80,141,488 | -0.64(-3.65%) |
Feb 17, 2012 | 17.45 | 17.55 | 17.15 | 17.41 | 25,945,044 | -0.01(-0.05%) |
Feb 16, 2012 | 17.46 | 17.73 | 17.14 | 17.42 | 40,568,632 | -0.02(-0.12%) |
Feb 15, 2012 | 17.66 | 17.90 | 17.30 | 17.44 | 37,109,104 | -0.14(-0.82%) |
Feb 14, 2012 | 17.00 | 17.75 | 16.94 | 17.58 | 52,400,288 | +0.68(+4.03%) |
Feb 13, 2012 | 17.85 | 17.85 | 16.88 | 16.90 | 52,537,768 | -0.80(-4.54%) |
Feb 10, 2012 | 17.72 | 18.04 | 17.55 | 17.70 | 33,918,008 | -0.13(-0.73%) |
Feb 09, 2012 | 17.77 | 18.14 | 17.45 | 17.83 | 40,513,928 | +0.12(+0.68%) |
Feb 08, 2012 | 17.98 | 18.20 | 17.63 | 17.71 | 51,012,380 | -0.55(-3.03%) |
Feb 07, 2012 | 18.39 | 19.06 | 18.12 | 18.27 | 81,160,592 | -0.20(-1.06%) |
Feb 06, 2012 | 17.60 | 18.66 | 17.41 | 18.46 | 81,611,616 | +0.40(+2.23%) |
Feb 03, 2012 | 17.86 | 18.21 | 17.62 | 18.06 | 46,830,956 | +0.35(+1.96%) |
Feb 02, 2012 | 17.64 | 17.96 | 17.46 | 17.71 | 41,136,268 | +0.15(+0.84%) |
Feb 01, 2012 | 17.34 | 17.68 | 16.89 | 17.57 | 52,296,144 | +0.40(+2.30%) |
Jan 31, 2012 | 17.86 | 17.93 | 16.82 | 17.17 | 84,256,024 | -0.75(-4.17%) |
Jan 30, 2012 | 17.82 | 18.50 | 17.60 | 17.92 | 105,825,144 | +0.23(+1.32%) |
Jan 27, 2012 | 16.54 | 17.71 | 16.33 | 17.68 | 102,228,216 | +1.11(+6.71%) |
Jan 26, 2012 | 16.27 | 17.05 | 16.01 | 16.57 | 158,848,672 | +3.00(+22.07%) |
Jan 25, 2012 | 13.24 | 13.64 | 13.09 | 13.58 | 76,305,400 | +0.34(+2.56%) |
Jan 24, 2012 | 13.16 | 13.53 | 13.07 | 13.24 | 41,924,384 | -0.18(-1.37%) |
Jan 23, 2012 | 14.10 | 14.23 | 13.37 | 13.42 | 60,894,896 | -0.90(-6.26%) |
Jan 20, 2012 | 14.66 | 14.97 | 14.24 | 14.32 | 53,874,916 | -0.46(-3.11%) |
Jan 19, 2012 | 14.24 | 14.94 | 14.24 | 14.78 | 78,779,768 | +0.70(+4.99%) |
Jan 18, 2012 | 13.31 | 14.13 | 13.18 | 14.08 | 66,070,968 | +0.55(+4.03%) |
Jan 17, 2012 | 13.71 | 13.98 | 13.48 | 13.53 | 58,823,320 | +0.05(+0.36%) |
Jan 13, 2012 | 13.07 | 13.79 | 12.89 | 13.48 | 88,838,896 | +0.32(+2.42%) |
Jan 12, 2012 | 13.21 | 13.34 | 12.74 | 13.16 | 61,242,796 | +0.00(+0.00%) |
Jan 11, 2012 | 13.57 | 13.66 | 13.06 | 13.16 | 87,136,264 | -0.53(-3.84%) |
Jan 10, 2012 | 14.26 | 14.26 | 13.21 | 13.69 | 146,246,896 | -0.34(-2.39%) |
Jan 09, 2012 | 12.80 | 14.24 | 12.45 | 14.03 | 213,799,584 | +1.70(+13.78%) |
Jan 06, 2012 | 11.30 | 12.47 | 11.24 | 12.33 | 125,663,800 | +1.00(+8.81%) |
Jan 05, 2012 | 11.35 | 11.69 | 11.04 | 11.33 | 86,552,872 | -0.16(-1.43%) |
Jan 04, 2012 | 10.34 | 11.57 | 10.26 | 11.49 | 100,482,192 | +1.59(+16.11%) |
Dec 30, 2011 | 9.906 | 10.08 | 9.833 | 9.899 | 21,818,866 | -0.00(-0.01%) |
Dec 29, 2011 | 9.854 | 9.984 | 9.659 | 9.900 | 26,073,878 | +0.01(+0.14%) |
Dec 28, 2011 | 10.07 | 10.14 | 9.795 | 9.886 | 23,591,958 | -0.20(-1.98%) |
Dec 27, 2011 | 10.33 | 10.36 | 10.03 | 10.09 | 21,939,532 | -0.29(-2.79%) |
Dec 23, 2011 | 10.59 | 10.65 | 10.33 | 10.37 | 22,568,188 | +0.24(+2.32%) |
Dec 21, 2011 | 10.18 | 10.34 | 10.03 | 10.14 | 25,383,062 | -0.06(-0.60%) |
Dec 20, 2011 | 9.807 | 10.23 | 9.746 | 10.20 | 30,757,684 | +0.61(+6.33%) |
Dec 19, 2011 | 9.970 | 9.970 | 9.561 | 9.593 | 24,194,022 | -0.38(-3.82%) |
Dec 16, 2011 | 10.03 | 10.12 | 9.880 | 9.974 | 32,565,672 | +0.01(+0.14%) |
Dec 15, 2011 | 10.23 | 10.28 | 9.914 | 9.960 | 26,245,952 | -0.19(-1.86%) |
Dec 14, 2011 | 9.940 | 10.24 | 9.846 | 10.15 | 37,181,576 | -0.15(-1.48%) |
Dec 13, 2011 | 10.78 | 11.08 | 10.23 | 10.30 | 72,620,352 | -0.45(-4.19%) |
Dec 12, 2011 | 9.963 | 10.98 | 9.931 | 10.75 | 93,306,640 | +0.62(+6.16%) |
Dec 09, 2011 | 9.934 | 10.24 | 9.933 | 10.13 | 32,921,278 | +0.21(+2.12%) |
Dec 08, 2011 | 10.22 | 10.42 | 9.870 | 9.917 | 46,211,896 | -0.36(-3.53%) |
Dec 07, 2011 | 9.757 | 10.40 | 9.643 | 10.28 | 59,045,108 | +0.55(+5.61%) |
Dec 06, 2011 | 10.01 | 10.11 | 9.544 | 9.734 | 59,463,892 | -0.28(-2.82%) |
Dec 05, 2011 | 9.564 | 10.27 | 9.329 | 10.02 | 67,864,912 | +0.54(+5.65%) |
Dec 02, 2011 | 9.460 | 9.699 | 9.301 | 9.481 | 39,740,196 | -0.11(-1.19%) |
Dec 01, 2011 | 9.203 | 9.777 | 9.143 | 9.596 | 52,398,356 | +0.38(+4.09%) |
Nov 30, 2011 | 9.861 | 9.903 | 8.910 | 9.219 | 108,319,632 | -0.43(-4.50%) |
Nov 29, 2011 | 9.904 | 9.913 | 9.379 | 9.653 | 50,071,236 | -0.34(-3.40%) |
Nov 28, 2011 | 9.600 | 10.11 | 9.544 | 9.993 | 56,488,704 | +0.87(+9.54%) |
Nov 25, 2011 | 9.739 | 9.946 | 8.986 | 9.123 | 38,044,936 | -0.66(-6.78%) |
Nov 23, 2011 | 9.950 | 10.11 | 9.774 | 9.786 | 44,662,244 | -0.28(-2.77%) |
Nov 22, 2011 | 9.887 | 10.60 | 9.857 | 10.06 | 106,675,152 | -0.57(-5.40%) |
Nov 21, 2011 | 11.00 | 11.43 | 10.47 | 10.64 | 43,991,576 | -0.51(-4.60%) |
Nov 18, 2011 | 10.96 | 11.29 | 10.86 | 11.15 | 34,732,248 | +0.23(+2.09%) |
Nov 17, 2011 | 11.54 | 11.57 | 10.83 | 10.92 | 52,823,096 | -0.67(-5.81%) |
Nov 16, 2011 | 12.35 | 12.35 | 11.56 | 11.60 | 34,546,712 | -0.73(-5.91%) |
Nov 15, 2011 | 12.16 | 12.44 | 12.07 | 12.33 | 21,371,832 | +0.08(+0.65%) |
Nov 14, 2011 | 12.57 | 12.59 | 12.21 | 12.25 | 21,811,258 | -0.29(-2.31%) |
Nov 11, 2011 | 12.27 | 12.56 | 11.96 | 12.54 | 38,154,500 | +0.38(+3.09%) |
Nov 10, 2011 | 12.76 | 12.90 | 12.12 | 12.16 | 39,603,920 | -0.42(-3.33%) |
Nov 09, 2011 | 12.71 | 12.92 | 12.57 | 12.58 | 28,753,492 | -0.35(-2.67%) |
Nov 08, 2011 | 13.03 | 13.23 | 12.81 | 12.92 | 31,905,852 | -0.05(-0.40%) |
Nov 07, 2011 | 13.00 | 13.41 | 12.85 | 12.98 | 47,484,800 | +0.12(+0.90%) |
Nov 04, 2011 | 13.07 | 13.27 | 12.54 | 12.86 | 84,502,152 | -0.32(-2.46%) |
Nov 03, 2011 | 12.02 | 13.23 | 11.69 | 13.18 | 94,678,176 | +1.27(+10.67%) |
Nov 02, 2011 | 11.53 | 12.06 | 11.44 | 11.91 | 41,383,536 | +0.47(+4.12%) |
Nov 01, 2011 | 11.44 | 11.57 | 11.25 | 11.44 | 33,015,428 | -0.28(-2.42%) |
Oct 31, 2011 | 11.95 | 12.01 | 11.64 | 11.73 | 39,644,728 | -0.29(-2.45%) |
Oct 28, 2011 | 11.47 | 12.09 | 11.37 | 12.02 | 57,794,484 | +0.47(+4.06%) |
Oct 27, 2011 | 11.74 | 11.82 | 11.32 | 11.55 | 71,185,296 | +0.21(+1.84%) |
Oct 26, 2011 | 11.25 | 11.63 | 10.77 | 11.34 | 148,463,776 | +0.29(+2.62%) |
Oct 25, 2011 | 10.70 | 11.34 | 10.61 | 11.05 | 315,136,512 | -5.92(-34.90%) |
Oct 24, 2011 | 17.01 | 17.18 | 16.44 | 16.98 | 843,221,376 | +0.26(+1.54%) |
Oct 21, 2011 | 16.24 | 16.73 | 15.85 | 16.72 | 43,986,052 | +0.79(+4.99%) |
Oct 20, 2011 | 15.72 | 16.00 | 15.58 | 15.93 | 25,577,852 | +0.29(+1.88%) |
Oct 19, 2011 | 15.81 | 16.30 | 15.08 | 15.63 | 60,437,584 | -0.33(-2.08%) |
Oct 18, 2011 | 16.75 | 16.78 | 15.80 | 15.96 | 42,012,612 | -0.80(-4.76%) |
Oct 17, 2011 | 16.56 | 17.04 | 16.46 | 16.76 | 39,332,416 | +0.18(+1.11%) |
Oct 14, 2011 | 17.35 | 17.43 | 16.34 | 16.58 | 49,341,820 | -0.14(-0.83%) |
Oct 13, 2011 | 16.09 | 17.00 | 15.89 | 16.72 | 69,032,432 | +0.48(+2.98%) |
Oct 12, 2011 | 15.63 | 16.61 | 15.30 | 16.23 | 72,180,688 | +0.71(+4.56%) |
Oct 11, 2011 | 15.62 | 15.85 | 14.73 | 15.52 | 141,073,296 | -0.42(-2.65%) |
Oct 10, 2011 | 18.22 | 18.36 | 15.33 | 15.95 | 151,731,216 | -0.80(-4.77%) |
Oct 07, 2011 | 17.57 | 17.74 | 16.71 | 16.74 | 40,419,644 | -0.86(-4.89%) |
Oct 06, 2011 | 17.44 | 17.75 | 16.93 | 17.61 | 40,496,420 | +0.50(+2.91%) |
Oct 05, 2011 | 16.51 | 17.12 | 16.00 | 17.11 | 52,417,308 | +0.69(+4.23%) |
Oct 04, 2011 | 16.38 | 16.71 | 15.71 | 16.41 | 50,500,196 | +0.24(+1.46%) |
Oct 03, 2011 | 16.45 | 17.13 | 16.09 | 16.18 | 59,061,448 | -0.00(-0.02%) |
Sep 30, 2011 | 15.60 | 16.54 | 15.38 | 16.18 | 76,898,192 | +0.01(+0.07%) |
Sep 29, 2011 | 18.30 | 18.35 | 15.39 | 16.17 | 135,921,424 | -1.99(-10.97%) |
Sep 28, 2011 | 18.36 | 18.90 | 18.08 | 18.16 | 56,021,692 | -0.05(-0.27%) |
Sep 27, 2011 | 19.20 | 19.28 | 18.06 | 18.21 | 77,755,880 | -0.68(-3.58%) |
Sep 26, 2011 | 19.46 | 19.70 | 18.08 | 18.89 | 80,951,976 | +0.41(+2.21%) |
Sep 23, 2011 | 18.29 | 19.17 | 18.22 | 18.48 | 74,523,664 | +0.12(+0.65%) |
Sep 22, 2011 | 18.88 | 18.99 | 17.89 | 18.36 | 114,993,408 | +0.00(+0.02%) |
Sep 21, 2011 | 18.63 | 19.18 | 17.86 | 18.36 | 158,303,840 | -0.22(-1.18%) |
Sep 20, 2011 | 20.20 | 20.43 | 18.48 | 18.58 | 224,218,640 | -1.96(-9.54%) |
Sep 19, 2011 | 22.38 | 23.28 | 20.37 | 20.54 | 139,547,968 | -1.63(-7.37%) |
Sep 16, 2011 | 23.97 | 24.00 | 22.02 | 22.17 | 124,970,632 | -2.01(-8.31%) |
Sep 15, 2011 | 25.25 | 26.49 | 24.02 | 24.18 | 148,726,672 | -5.64(-18.91%) |
Sep 14, 2011 | 29.87 | 30.18 | 29.35 | 29.82 | 18,266,954 | -0.01(-0.02%) |
Sep 13, 2011 | 29.99 | 30.00 | 29.15 | 29.82 | 21,983,212 | -0.19(-0.62%) |
Sep 12, 2011 | 28.76 | 30.09 | 28.37 | 30.01 | 31,890,998 | +0.87(+2.98%) |
Sep 09, 2011 | 30.03 | 30.30 | 29.03 | 29.14 | 31,882,206 | -1.03(-3.42%) |
Sep 08, 2011 | 30.58 | 31.25 | 29.97 | 30.17 | 27,562,086 | -0.69(-2.22%) |
Sep 07, 2011 | 31.64 | 31.71 | 30.37 | 30.86 | 29,696,960 | -0.40(-1.27%) |
Sep 06, 2011 | 29.87 | 31.28 | 29.82 | 31.25 | 28,156,756 | +0.81(+2.66%) |
Sep 02, 2011 | 29.82 | 30.70 | 29.66 | 30.44 | 55,642,936 | -2.88(-8.64%) |
Sep 01, 2011 | 33.50 | 34.07 | 33.22 | 33.32 | 20,569,094 | -0.25(-0.74%) |
Aug 31, 2011 | 34.13 | 34.55 | 32.98 | 33.57 | 27,590,254 | -0.18(-0.54%) |
Aug 30, 2011 | 32.07 | 34.12 | 31.93 | 33.75 | 31,487,994 | +1.61(+5.00%) |
Aug 29, 2011 | 32.42 | 32.43 | 31.75 | 32.15 | 19,519,080 | +0.45(+1.42%) |
Aug 26, 2011 | 30.63 | 31.79 | 30.36 | 31.70 | 25,618,332 | +0.87(+2.81%) |
Aug 25, 2011 | 31.11 | 31.96 | 30.63 | 30.83 | 26,050,296 | -0.03(-0.09%) |
Aug 24, 2011 | 31.29 | 31.43 | 29.93 | 30.86 | 30,849,068 | -0.50(-1.60%) |
Aug 23, 2011 | 29.57 | 31.39 | 29.16 | 31.36 | 29,468,192 | +2.05(+6.98%) |
Aug 22, 2011 | 30.34 | 30.34 | 29.05 | 29.32 | 33,555,316 | +0.00(+0.00%) |
Aug 19, 2011 | 30.62 | 31.57 | 29.29 | 29.32 | 32,877,290 | -1.75(-5.64%) |
Aug 18, 2011 | 31.91 | 32.29 | 30.71 | 31.07 | 34,982,380 | -2.11(-6.36%) |
Aug 17, 2011 | 34.37 | 34.44 | 32.65 | 33.18 | 25,796,714 | -0.97(-2.84%) |
Aug 16, 2011 | 34.90 | 35.05 | 33.70 | 34.15 | 18,446,232 | -1.03(-2.94%) |
Aug 15, 2011 | 35.10 | 35.25 | 33.74 | 35.18 | 23,188,780 | +0.33(+0.93%) |
Aug 12, 2011 | 35.29 | 35.41 | 34.58 | 34.86 | 18,054,574 | +0.12(+0.36%) |
Aug 11, 2011 | 33.59 | 35.10 | 33.37 | 34.73 | 21,561,638 | +1.53(+4.61%) |
Aug 10, 2011 | 33.36 | 34.28 | 33.02 | 33.20 | 22,069,866 | -0.77(-2.26%) |
Aug 09, 2011 | 33.97 | 34.30 | 32.02 | 33.97 | 36,862,636 | +1.59(+4.92%) |
Aug 08, 2011 | 32.85 | 33.67 | 31.64 | 32.38 | 37,284,272 | -2.07(-6.00%) |
Aug 05, 2011 | 35.51 | 35.84 | 33.78 | 34.44 | 37,884,564 | -0.67(-1.90%) |
Aug 04, 2011 | 36.72 | 37.18 | 34.97 | 35.11 | 33,213,270 | -2.03(-5.47%) |
Aug 03, 2011 | 36.79 | 37.36 | 35.88 | 37.14 | 24,916,898 | +0.40(+1.09%) |
Aug 02, 2011 | 37.39 | 38.23 | 36.71 | 36.74 | 23,355,786 | -0.88(-2.35%) |
Aug 01, 2011 | 38.36 | 38.50 | 36.97 | 37.63 | 25,886,446 | -0.37(-0.98%) |
Jul 29, 2011 | 37.30 | 38.10 | 37.21 | 38.00 | 23,360,552 | -0.09(-0.24%) |
Jul 28, 2011 | 37.76 | 38.67 | 37.59 | 38.09 | 28,319,072 | -0.40(-1.04%) |
Jul 27, 2011 | 38.51 | 39.14 | 38.17 | 38.49 | 38,217,240 | +0.36(+0.94%) |
Jul 26, 2011 | 36.51 | 38.33 | 35.92 | 38.13 | 97,015,152 | -2.09(-5.19%) |
Jul 25, 2011 | 40.08 | 40.79 | 39.63 | 40.22 | 51,956,880 | +0.71(+1.79%) |
Jul 22, 2011 | 39.54 | 39.81 | 38.65 | 39.51 | 23,770,388 | +0.11(+0.28%) |
Jul 21, 2011 | 40.21 | 40.68 | 39.30 | 39.40 | 22,668,638 | -0.80(-1.99%) |
Jul 20, 2011 | 40.43 | 40.70 | 39.72 | 40.20 | 19,913,718 | -0.84(-2.05%) |
Jul 19, 2011 | 40.57 | 41.33 | 40.56 | 41.04 | 19,137,964 | +1.18(+2.97%) |
Jul 18, 2011 | 40.35 | 40.35 | 39.18 | 39.86 | 28,844,142 | -1.13(-2.76%) |
Jul 15, 2011 | 41.14 | 41.39 | 40.23 | 40.99 | 28,473,058 | +0.04(+0.11%) |
Jul 14, 2011 | 42.79 | 42.86 | 40.75 | 40.95 | 40,879,556 | -1.73(-4.05%) |
Jul 13, 2011 | 42.96 | 43.54 | 42.37 | 42.68 | 49,138,472 | +1.07(+2.56%) |
Jul 12, 2011 | 41.70 | 42.33 | 40.97 | 41.61 | 36,339,688 | +0.08(+0.18%) |
Jul 11, 2011 | 42.12 | 43.07 | 40.99 | 41.53 | 36,916,996 | -0.63(-1.49%) |
Jul 08, 2011 | 41.18 | 42.26 | 41.02 | 42.16 | 20,758,836 | +0.39(+0.93%) |
Jul 07, 2011 | 41.92 | 42.48 | 41.66 | 41.77 | 26,769,700 | +0.21(+0.50%) |
Jul 06, 2011 | 40.95 | 41.68 | 40.64 | 41.57 | 32,554,016 | +0.19(+0.46%) |
Jul 05, 2011 | 39.43 | 41.60 | 39.39 | 41.38 | 62,889,648 | +3.09(+8.07%) |