Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.82 | 13.87 | 13.69 | 13.75 | 124,791,032 | -0.11(-0.78%) |
Apr 27, 2012 | 13.89 | 13.99 | 13.79 | 13.85 | 145,185,072 | +0.01(+0.09%) |
Apr 26, 2012 | 13.73 | 13.87 | 13.70 | 13.84 | 184,666,048 | +0.11(+0.79%) |
Apr 25, 2012 | 13.67 | 13.79 | 13.65 | 13.73 | 51,135,660 | +0.15(+1.11%) |
Apr 24, 2012 | 13.44 | 13.69 | 13.42 | 13.58 | 59,220,500 | +0.15(+1.12%) |
Apr 23, 2012 | 13.43 | 13.52 | 13.40 | 13.43 | 40,945,204 | -0.11(-0.80%) |
Apr 20, 2012 | 13.39 | 13.64 | 13.37 | 13.54 | 63,017,748 | +0.13(+1.01%) |
Apr 19, 2012 | 13.52 | 13.55 | 13.33 | 13.41 | 52,397,388 | -0.07(-0.51%) |
Apr 18, 2012 | 13.34 | 13.57 | 13.30 | 13.48 | 52,559,932 | +0.08(+0.63%) |
Apr 17, 2012 | 13.22 | 13.42 | 13.19 | 13.39 | 48,479,896 | +0.20(+1.50%) |
Apr 16, 2012 | 13.11 | 13.24 | 13.07 | 13.19 | 63,316,608 | +0.08(+0.60%) |
Apr 13, 2012 | 13.10 | 13.21 | 13.09 | 13.12 | 61,525,272 | -0.04(-0.30%) |
Apr 12, 2012 | 13.24 | 13.24 | 13.12 | 13.15 | 67,406,320 | -0.02(-0.16%) |
Apr 11, 2012 | 13.25 | 13.30 | 13.16 | 13.18 | 62,616,168 | -0.02(-0.16%) |
Apr 10, 2012 | 13.22 | 13.54 | 13.18 | 13.20 | 80,161,752 | -0.04(-0.29%) |
Apr 09, 2012 | 13.25 | 13.34 | 13.21 | 13.24 | 37,510,904 | -0.17(-1.30%) |
Apr 05, 2012 | 13.37 | 13.42 | 13.34 | 13.41 | 36,749,044 | -0.03(-0.20%) |
Apr 04, 2012 | 13.46 | 13.48 | 13.36 | 13.44 | 50,590,580 | -0.09(-0.69%) |
Apr 03, 2012 | 13.54 | 13.60 | 13.42 | 13.53 | 62,704,524 | -0.03(-0.22%) |
Apr 02, 2012 | 13.53 | 13.64 | 13.50 | 13.56 | 57,901,580 | -0.03(-0.24%) |
Mar 30, 2012 | 13.48 | 13.66 | 13.46 | 13.59 | 56,638,912 | +0.13(+1.00%) |
Mar 29, 2012 | 13.36 | 13.48 | 13.31 | 13.46 | 55,568,240 | +0.01(+0.04%) |
Mar 28, 2012 | 13.54 | 13.56 | 13.33 | 13.45 | 54,929,740 | -0.05(-0.40%) |
Mar 27, 2012 | 13.38 | 13.69 | 13.36 | 13.51 | 102,056,272 | +0.20(+1.53%) |
Mar 26, 2012 | 13.18 | 13.36 | 13.18 | 13.30 | 55,545,876 | +0.20(+1.56%) |
Mar 23, 2012 | 13.07 | 13.19 | 13.03 | 13.10 | 38,754,080 | +0.05(+0.41%) |
Mar 22, 2012 | 13.04 | 13.12 | 13.03 | 13.04 | 35,151,760 | -0.02(-0.18%) |
Mar 21, 2012 | 13.10 | 13.19 | 13.06 | 13.07 | 44,425,864 | -0.02(-0.14%) |
Mar 20, 2012 | 13.06 | 13.21 | 13.06 | 13.09 | 40,256,284 | -0.05(-0.37%) |
Mar 19, 2012 | 13.12 | 13.18 | 13.10 | 13.13 | 37,148,128 | -0.04(-0.27%) |
Mar 16, 2012 | 13.17 | 13.27 | 13.13 | 13.17 | 109,505,360 | +0.02(+0.14%) |
Mar 15, 2012 | 13.18 | 13.21 | 13.09 | 13.15 | 51,490,724 | -0.01(-0.09%) |
Mar 14, 2012 | 13.19 | 13.27 | 13.14 | 13.16 | 61,161,084 | -0.05(-0.36%) |
Mar 13, 2012 | 12.99 | 13.23 | 12.98 | 13.21 | 74,458,016 | +0.28(+2.18%) |
Mar 12, 2012 | 12.89 | 12.99 | 12.86 | 12.93 | 59,979,444 | +0.04(+0.28%) |
Mar 09, 2012 | 12.88 | 13.05 | 12.87 | 12.89 | 65,607,756 | +0.02(+0.12%) |
Mar 08, 2012 | 12.91 | 12.95 | 12.86 | 12.88 | 61,481,508 | +0.05(+0.40%) |
Mar 07, 2012 | 12.82 | 12.96 | 12.76 | 12.83 | 54,699,060 | +0.06(+0.49%) |
Mar 06, 2012 | 12.85 | 12.94 | 12.72 | 12.76 | 60,813,820 | -0.14(-1.09%) |
Mar 05, 2012 | 12.82 | 12.95 | 12.82 | 12.91 | 44,431,816 | +0.05(+0.42%) |
Mar 02, 2012 | 12.85 | 12.91 | 12.80 | 12.85 | 41,176,512 | -0.05(-0.37%) |
Mar 01, 2012 | 12.65 | 13.00 | 12.64 | 12.90 | 79,210,400 | +0.22(+1.73%) |
Feb 29, 2012 | 12.71 | 12.82 | 12.64 | 12.68 | 60,420,784 | -0.06(-0.45%) |
Feb 28, 2012 | 12.68 | 12.77 | 12.62 | 12.74 | 47,479,476 | -0.02(-0.19%) |
Feb 27, 2012 | 12.46 | 12.83 | 12.46 | 12.76 | 59,661,348 | +0.05(+0.38%) |
Feb 24, 2012 | 12.69 | 12.81 | 12.64 | 12.71 | 54,816,420 | +0.09(+0.71%) |
Feb 23, 2012 | 12.77 | 12.83 | 12.62 | 12.62 | 64,821,644 | -0.20(-1.55%) |
Feb 22, 2012 | 12.70 | 12.86 | 12.67 | 12.82 | 47,755,440 | +0.08(+0.66%) |
Feb 21, 2012 | 12.76 | 12.80 | 12.68 | 12.74 | 38,811,456 | +0.02(+0.14%) |
Feb 17, 2012 | 12.89 | 12.89 | 12.67 | 12.72 | 57,706,220 | -0.08(-0.66%) |
Feb 16, 2012 | 12.71 | 12.83 | 12.64 | 12.80 | 40,295,684 | +0.13(+1.04%) |
Feb 15, 2012 | 12.80 | 12.82 | 12.64 | 12.67 | 49,340,740 | -0.13(-1.03%) |
Feb 14, 2012 | 12.79 | 12.86 | 12.71 | 12.80 | 42,087,780 | +0.02(+0.14%) |
Feb 13, 2012 | 12.74 | 12.86 | 12.68 | 12.79 | 49,218,472 | +0.15(+1.19%) |
Feb 10, 2012 | 12.61 | 12.64 | 12.54 | 12.64 | 44,832,628 | -0.05(-0.43%) |
Feb 09, 2012 | 12.64 | 12.76 | 12.61 | 12.69 | 48,214,848 | +0.08(+0.62%) |
Feb 08, 2012 | 12.61 | 12.65 | 12.52 | 12.61 | 57,046,956 | -0.02(-0.19%) |
Feb 07, 2012 | 12.53 | 12.67 | 12.48 | 12.64 | 62,268,160 | +0.06(+0.48%) |
Feb 06, 2012 | 12.68 | 12.71 | 12.53 | 12.57 | 53,470,104 | -0.15(-1.18%) |
Feb 03, 2012 | 12.72 | 12.76 | 12.64 | 12.73 | 68,559,416 | +0.05(+0.43%) |
Feb 02, 2012 | 12.74 | 12.79 | 12.48 | 12.67 | 95,812,408 | -0.12(-0.94%) |
Feb 01, 2012 | 12.76 | 12.92 | 12.73 | 12.79 | 74,459,296 | +0.07(+0.56%) |
Jan 31, 2012 | 12.92 | 12.95 | 12.61 | 12.72 | 93,432,248 | -0.11(-0.83%) |
Jan 30, 2012 | 12.71 | 12.83 | 12.65 | 12.83 | 121,580,160 | +0.06(+0.47%) |
Jan 27, 2012 | 12.84 | 12.84 | 12.75 | 12.77 | 223,549,648 | -0.09(-0.69%) |
Jan 26, 2012 | 12.94 | 12.96 | 12.77 | 12.86 | 228,251,408 | -0.05(-0.41%) |
Jan 25, 2012 | 12.79 | 12.93 | 12.76 | 12.91 | 58,506,456 | +0.04(+0.28%) |
Jan 24, 2012 | 12.84 | 12.88 | 12.79 | 12.87 | 42,748,380 | -0.03(-0.23%) |
Jan 23, 2012 | 13.04 | 13.07 | 12.86 | 12.90 | 56,739,540 | -0.11(-0.87%) |
Jan 20, 2012 | 13.01 | 13.11 | 12.92 | 13.02 | 66,968,980 | +0.04(+0.27%) |
Jan 19, 2012 | 13.02 | 13.02 | 12.83 | 12.98 | 58,717,504 | -0.08(-0.59%) |
Jan 18, 2012 | 13.05 | 13.08 | 12.93 | 13.06 | 57,998,712 | +0.02(+0.16%) |
Jan 17, 2012 | 13.07 | 13.18 | 13.01 | 13.04 | 59,789,456 | +0.06(+0.43%) |
Jan 13, 2012 | 13.04 | 13.05 | 12.90 | 12.98 | 48,903,224 | -0.09(-0.68%) |
Jan 12, 2012 | 13.05 | 13.08 | 13.01 | 13.07 | 46,027,760 | +0.05(+0.41%) |
Jan 11, 2012 | 13.01 | 13.06 | 12.93 | 13.02 | 48,393,140 | -0.02(-0.18%) |
Jan 10, 2012 | 13.04 | 13.08 | 12.96 | 13.04 | 46,653,220 | +0.07(+0.55%) |
Jan 09, 2012 | 12.81 | 12.98 | 12.79 | 12.97 | 66,699,608 | +0.15(+1.16%) |
Jan 06, 2012 | 12.91 | 12.95 | 12.81 | 12.82 | 50,461,968 | -0.02(-0.14%) |
Jan 05, 2012 | 12.91 | 12.91 | 12.71 | 12.84 | 84,223,992 | -0.10(-0.78%) |
Jan 04, 2012 | 13.03 | 13.05 | 12.93 | 12.94 | 50,939,140 | +0.08(+0.60%) |
Dec 30, 2011 | 12.90 | 12.96 | 12.80 | 12.86 | 41,544,236 | -0.04(-0.32%) |
Dec 29, 2011 | 12.80 | 12.93 | 12.80 | 12.90 | 33,086,644 | +0.11(+0.84%) |
Dec 28, 2011 | 12.93 | 12.96 | 12.75 | 12.80 | 43,704,568 | -0.14(-1.10%) |
Dec 27, 2011 | 12.93 | 13.02 | 12.91 | 12.94 | 32,242,512 | -0.04(-0.27%) |
Dec 23, 2011 | 12.93 | 12.98 | 12.83 | 12.98 | 49,293,568 | +0.09(+0.69%) |
Dec 21, 2011 | 12.80 | 12.92 | 12.71 | 12.89 | 75,504,112 | +0.13(+1.03%) |
Dec 20, 2011 | 12.67 | 12.80 | 12.56 | 12.76 | 97,530,632 | +0.19(+1.51%) |
Dec 19, 2011 | 12.56 | 12.72 | 12.51 | 12.57 | 71,572,016 | +0.07(+0.52%) |
Dec 16, 2011 | 12.68 | 12.70 | 12.50 | 12.50 | 115,978,928 | -0.07(-0.52%) |
Dec 15, 2011 | 12.45 | 12.63 | 12.43 | 12.57 | 95,331,328 | +0.17(+1.34%) |
Dec 14, 2011 | 12.27 | 12.50 | 12.24 | 12.40 | 95,631,800 | +0.06(+0.48%) |
Dec 13, 2011 | 12.23 | 12.46 | 12.19 | 12.34 | 116,432,080 | +0.22(+1.81%) |
Dec 12, 2011 | 12.11 | 12.21 | 12.02 | 12.12 | 67,583,952 | -0.10(-0.83%) |
Dec 09, 2011 | 12.07 | 12.29 | 12.03 | 12.22 | 73,175,568 | +0.22(+1.83%) |
Dec 08, 2011 | 12.08 | 12.21 | 11.96 | 12.00 | 60,587,624 | -0.17(-1.37%) |
Dec 07, 2011 | 11.96 | 12.26 | 11.95 | 12.17 | 80,472,824 | +0.14(+1.19%) |
Dec 06, 2011 | 11.94 | 12.14 | 11.86 | 12.02 | 88,835,376 | +0.23(+1.97%) |
Dec 05, 2011 | 11.96 | 11.99 | 11.73 | 11.79 | 80,727,464 | -0.03(-0.25%) |
Dec 02, 2011 | 11.96 | 12.00 | 11.81 | 11.82 | 71,811,064 | -0.08(-0.70%) |
Dec 01, 2011 | 11.91 | 12.01 | 11.82 | 11.91 | 72,018,600 | -0.02(-0.20%) |
Nov 30, 2011 | 11.63 | 11.93 | 11.60 | 11.93 | 122,478,960 | +0.40(+3.45%) |
Nov 29, 2011 | 11.33 | 11.58 | 11.33 | 11.53 | 66,791,648 | +0.18(+1.62%) |
Nov 28, 2011 | 11.18 | 11.35 | 11.16 | 11.35 | 69,194,480 | +0.38(+3.47%) |
Nov 25, 2011 | 10.92 | 11.08 | 10.79 | 10.97 | 35,321,652 | +0.00(+0.00%) |
Nov 23, 2011 | 11.16 | 11.17 | 10.97 | 10.97 | 62,288,112 | -0.27(-2.38%) |
Nov 22, 2011 | 11.26 | 11.36 | 11.18 | 11.23 | 82,892,776 | -0.04(-0.32%) |
Nov 21, 2011 | 11.41 | 11.52 | 11.25 | 11.27 | 91,195,472 | -0.34(-2.92%) |
Nov 18, 2011 | 11.59 | 11.67 | 11.54 | 11.61 | 65,241,672 | +0.04(+0.31%) |
Nov 17, 2011 | 11.63 | 11.69 | 11.45 | 11.57 | 70,397,576 | -0.06(-0.51%) |
Nov 16, 2011 | 11.68 | 11.85 | 11.61 | 11.63 | 59,546,784 | -0.18(-1.51%) |
Nov 15, 2011 | 11.76 | 11.89 | 11.72 | 11.81 | 53,518,672 | +0.05(+0.40%) |
Nov 14, 2011 | 11.66 | 11.83 | 11.64 | 11.76 | 84,876,664 | -0.12(-1.00%) |
Nov 11, 2011 | 11.85 | 11.98 | 11.83 | 11.88 | 63,499,212 | +0.11(+0.96%) |
Nov 10, 2011 | 11.57 | 11.88 | 11.57 | 11.77 | 74,187,856 | +0.27(+2.38%) |
Nov 09, 2011 | 11.64 | 11.75 | 11.45 | 11.50 | 77,027,152 | -0.44(-3.69%) |
Nov 08, 2011 | 11.89 | 11.95 | 11.75 | 11.94 | 67,472,688 | +0.12(+1.01%) |
Nov 07, 2011 | 11.53 | 11.85 | 11.51 | 11.82 | 245,140,160 | +0.24(+2.09%) |
Nov 04, 2011 | 11.63 | 11.70 | 11.50 | 11.58 | 86,412,824 | -0.13(-1.11%) |
Nov 03, 2011 | 11.59 | 11.74 | 11.53 | 11.70 | 115,907,040 | +0.21(+1.79%) |
Nov 02, 2011 | 11.55 | 11.59 | 11.42 | 11.50 | 64,468,024 | +0.12(+1.04%) |
Nov 01, 2011 | 11.27 | 11.63 | 11.17 | 11.38 | 126,369,200 | +0.04(+0.36%) |
Oct 31, 2011 | 11.53 | 11.63 | 11.34 | 11.34 | 68,765,024 | -0.33(-2.83%) |
Oct 28, 2011 | 11.70 | 11.73 | 11.53 | 11.67 | 61,862,824 | -0.01(-0.10%) |
Oct 27, 2011 | 11.56 | 11.75 | 11.49 | 11.68 | 86,894,344 | +0.33(+2.90%) |
Oct 26, 2011 | 11.21 | 11.38 | 11.12 | 11.35 | 62,374,228 | +0.24(+2.17%) |
Oct 25, 2011 | 11.32 | 11.38 | 11.08 | 11.11 | 73,862,264 | -0.29(-2.53%) |
Oct 24, 2011 | 11.16 | 11.42 | 11.15 | 11.40 | 60,955,652 | +0.18(+1.57%) |
Oct 21, 2011 | 11.13 | 11.30 | 11.13 | 11.22 | 79,349,472 | +0.19(+1.76%) |
Oct 20, 2011 | 11.06 | 11.16 | 10.90 | 11.03 | 71,357,416 | -0.05(-0.43%) |
Oct 19, 2011 | 11.17 | 11.22 | 11.02 | 11.07 | 52,270,504 | -0.09(-0.84%) |
Oct 18, 2011 | 10.96 | 11.26 | 10.92 | 11.17 | 61,150,412 | +0.16(+1.50%) |
Oct 17, 2011 | 11.15 | 11.27 | 10.97 | 11.00 | 51,731,352 | -0.21(-1.84%) |
Oct 14, 2011 | 11.19 | 11.22 | 11.10 | 11.21 | 53,729,952 | +0.16(+1.49%) |
Oct 13, 2011 | 11.02 | 11.10 | 10.94 | 11.05 | 51,915,184 | -0.04(-0.32%) |
Oct 12, 2011 | 11.12 | 11.23 | 11.07 | 11.08 | 65,445,464 | -0.02(-0.16%) |
Oct 11, 2011 | 11.07 | 11.13 | 10.97 | 11.10 | 60,164,044 | -0.04(-0.37%) |
Oct 10, 2011 | 11.03 | 11.14 | 11.02 | 11.14 | 53,610,300 | +0.28(+2.60%) |
Oct 07, 2011 | 10.81 | 11.02 | 10.77 | 10.86 | 83,781,680 | +0.12(+1.15%) |
Oct 06, 2011 | 10.65 | 10.74 | 10.65 | 10.73 | 86,081,168 | +0.15(+1.39%) |
Oct 05, 2011 | 10.33 | 10.61 | 10.24 | 10.59 | 126,501,000 | +0.23(+2.22%) |
Oct 04, 2011 | 10.13 | 10.36 | 10.04 | 10.36 | 100,703,752 | +0.15(+1.50%) |
Oct 03, 2011 | 10.43 | 10.53 | 10.19 | 10.20 | 115,092,688 | -0.21(-1.98%) |
Sep 30, 2011 | 10.46 | 10.63 | 10.40 | 10.41 | 76,954,624 | -0.18(-1.67%) |
Sep 29, 2011 | 10.47 | 10.66 | 10.41 | 10.59 | 95,794,864 | +0.25(+2.39%) |
Sep 28, 2011 | 10.46 | 10.57 | 10.33 | 10.34 | 55,946,528 | -0.11(-1.07%) |
Sep 27, 2011 | 10.60 | 10.65 | 10.40 | 10.45 | 75,561,640 | -0.01(-0.11%) |
Sep 26, 2011 | 10.24 | 10.47 | 10.19 | 10.46 | 65,975,972 | +0.19(+1.83%) |
Sep 23, 2011 | 10.25 | 10.42 | 10.22 | 10.27 | 84,833,680 | -0.02(-0.23%) |
Sep 22, 2011 | 10.34 | 10.43 | 10.19 | 10.30 | 105,762,784 | -0.21(-1.96%) |
Sep 21, 2011 | 10.65 | 10.75 | 10.49 | 10.50 | 91,154,168 | -0.24(-2.19%) |
Sep 20, 2011 | 10.69 | 10.82 | 10.58 | 10.74 | 88,465,520 | +0.11(+1.00%) |
Sep 19, 2011 | 10.59 | 10.67 | 10.49 | 10.63 | 78,703,536 | -0.05(-0.50%) |
Sep 16, 2011 | 10.95 | 10.97 | 10.69 | 10.69 | 130,266,912 | -0.20(-1.84%) |
Sep 15, 2011 | 10.89 | 10.90 | 10.74 | 10.89 | 75,325,736 | +0.05(+0.43%) |
Sep 14, 2011 | 10.70 | 10.96 | 10.60 | 10.84 | 81,867,952 | +0.05(+0.44%) |
Sep 13, 2011 | 10.76 | 10.83 | 10.67 | 10.79 | 54,388,944 | +0.05(+0.47%) |
Sep 12, 2011 | 10.52 | 10.76 | 10.52 | 10.74 | 89,277,544 | -0.02(-0.19%) |
Sep 09, 2011 | 10.94 | 10.96 | 10.67 | 10.76 | 96,587,528 | -0.32(-2.87%) |
Sep 08, 2011 | 11.12 | 11.26 | 11.03 | 11.08 | 63,500,312 | -0.11(-1.00%) |
Sep 07, 2011 | 11.18 | 11.20 | 11.07 | 11.19 | 81,955,848 | +0.21(+1.93%) |
Sep 06, 2011 | 10.73 | 11.02 | 10.66 | 10.98 | 82,767,680 | +0.11(+1.03%) |
Sep 02, 2011 | 10.96 | 11.15 | 10.85 | 10.87 | 59,543,520 | -0.26(-2.38%) |
Sep 01, 2011 | 11.13 | 11.27 | 11.10 | 11.13 | 67,452,800 | -0.04(-0.37%) |
Aug 31, 2011 | 11.17 | 11.26 | 11.05 | 11.17 | 75,292,568 | +0.06(+0.53%) |
Aug 30, 2011 | 11.06 | 11.18 | 10.92 | 11.12 | 74,955,976 | +0.00(+0.00%) |
Aug 29, 2011 | 11.05 | 11.16 | 10.96 | 11.12 | 79,575,416 | +0.39(+3.68%) |
Aug 26, 2011 | 10.50 | 10.79 | 10.31 | 10.72 | 78,286,736 | +0.15(+1.39%) |
Aug 25, 2011 | 10.72 | 10.77 | 10.52 | 10.57 | 87,280,784 | -0.25(-2.34%) |
Aug 24, 2011 | 10.74 | 10.85 | 10.67 | 10.83 | 70,785,936 | +0.09(+0.82%) |
Aug 23, 2011 | 10.53 | 10.77 | 10.40 | 10.74 | 89,128,512 | +0.33(+3.17%) |
Aug 22, 2011 | 10.59 | 10.70 | 10.37 | 10.41 | 69,479,768 | +0.01(+0.06%) |
Aug 19, 2011 | 10.30 | 10.58 | 10.30 | 10.40 | 95,785,736 | -0.02(-0.23%) |
Aug 18, 2011 | 10.67 | 10.70 | 10.33 | 10.43 | 125,509,704 | -0.46(-4.22%) |
Aug 17, 2011 | 10.85 | 10.95 | 10.80 | 10.89 | 75,065,496 | +0.11(+0.98%) |
Aug 16, 2011 | 10.74 | 10.86 | 10.64 | 10.78 | 72,651,256 | -0.02(-0.16%) |
Aug 15, 2011 | 10.70 | 10.83 | 10.60 | 10.80 | 86,655,744 | +0.28(+2.69%) |
Aug 12, 2011 | 10.55 | 10.66 | 10.46 | 10.52 | 97,514,408 | +0.03(+0.28%) |
Aug 11, 2011 | 10.13 | 10.60 | 10.04 | 10.49 | 140,712,992 | +0.45(+4.46%) |
Aug 10, 2011 | 10.40 | 10.60 | 10.01 | 10.04 | 172,770,992 | -0.32(-3.12%) |
Aug 09, 2011 | 10.07 | 10.37 | 9.791 | 10.36 | 197,823,888 | +0.55(+5.64%) |
Aug 08, 2011 | 10.07 | 10.39 | 9.809 | 9.809 | 205,586,160 | -0.49(-4.75%) |
Aug 05, 2011 | 10.30 | 10.43 | 10.03 | 10.30 | 146,835,536 | +0.08(+0.75%) |
Aug 04, 2011 | 10.47 | 10.57 | 10.21 | 10.22 | 129,542,552 | -0.39(-3.72%) |
Aug 03, 2011 | 10.61 | 10.70 | 10.45 | 10.62 | 110,498,360 | +0.05(+0.44%) |
Aug 02, 2011 | 11.04 | 11.05 | 10.57 | 10.57 | 178,189,440 | -0.51(-4.58%) |
Aug 01, 2011 | 11.33 | 11.34 | 10.92 | 11.08 | 94,192,736 | -0.14(-1.24%) |
Jul 29, 2011 | 11.19 | 11.36 | 11.10 | 11.21 | 119,257,384 | -0.06(-0.57%) |
Jul 28, 2011 | 11.22 | 11.43 | 11.22 | 11.28 | 100,995,296 | +0.03(+0.31%) |
Jul 27, 2011 | 11.38 | 11.43 | 11.22 | 11.24 | 69,251,784 | -0.19(-1.68%) |
Jul 26, 2011 | 11.56 | 11.59 | 11.40 | 11.44 | 66,463,936 | -0.10(-0.91%) |
Jul 25, 2011 | 11.58 | 11.65 | 11.54 | 11.54 | 53,992,580 | -0.15(-1.30%) |
Jul 22, 2011 | 11.69 | 11.72 | 11.67 | 11.69 | 44,327,424 | -0.02(-0.15%) |
Jul 21, 2011 | 11.66 | 11.77 | 11.64 | 11.71 | 76,330,728 | +0.12(+1.00%) |
Jul 20, 2011 | 11.61 | 11.65 | 11.52 | 11.59 | 60,720,344 | -0.02(-0.20%) |
Jul 19, 2011 | 11.45 | 11.67 | 11.43 | 11.62 | 59,474,764 | +0.17(+1.53%) |
Jul 18, 2011 | 11.40 | 11.46 | 11.36 | 11.44 | 59,686,360 | -0.06(-0.56%) |
Jul 15, 2011 | 11.55 | 11.62 | 11.45 | 11.51 | 81,895,536 | -0.09(-0.80%) |
Jul 14, 2011 | 11.64 | 11.66 | 11.54 | 11.60 | 60,474,644 | -0.05(-0.40%) |
Jul 13, 2011 | 11.70 | 11.77 | 11.59 | 11.65 | 72,321,952 | -0.01(-0.05%) |
Jul 12, 2011 | 11.66 | 11.77 | 11.63 | 11.65 | 73,202,824 | -0.02(-0.20%) |
Jul 11, 2011 | 11.65 | 11.76 | 11.61 | 11.68 | 80,658,864 | -0.07(-0.60%) |
Jul 08, 2011 | 11.73 | 11.82 | 11.72 | 11.75 | 71,853,608 | -0.04(-0.35%) |
Jul 07, 2011 | 12.03 | 12.08 | 11.75 | 11.79 | 159,368,752 | -0.32(-2.65%) |
Jul 06, 2011 | 12.11 | 12.21 | 12.08 | 12.11 | 48,405,424 | +0.00(+0.00%) |
Jul 05, 2011 | 12.05 | 12.12 | 12.03 | 12.11 | 53,693,460 | +0.02(+0.14%) |
Jul 01, 2011 | 11.94 | 12.09 | 11.93 | 12.09 | 52,786,100 | +0.09(+0.73%) |
Jun 30, 2011 | 12.05 | 12.09 | 11.97 | 12.00 | 79,553,432 | -0.04(-0.34%) |
Jun 29, 2011 | 12.03 | 12.08 | 11.92 | 12.04 | 80,104,440 | +0.07(+0.58%) |
Jun 28, 2011 | 11.75 | 12.01 | 11.72 | 11.97 | 70,414,568 | +0.22(+1.88%) |
Jun 27, 2011 | 11.71 | 11.80 | 11.68 | 11.75 | 58,907,012 | +0.05(+0.45%) |
Jun 24, 2011 | 11.97 | 12.00 | 11.70 | 11.70 | 108,559,672 | -0.33(-2.76%) |
Jun 23, 2011 | 12.19 | 12.21 | 11.93 | 12.03 | 143,703,360 | +0.22(+1.82%) |
Jun 22, 2011 | 11.85 | 11.93 | 11.78 | 11.82 | 52,094,512 | -0.09(-0.73%) |
Jun 21, 2011 | 11.85 | 11.94 | 11.79 | 11.90 | 80,731,992 | +0.09(+0.79%) |
Jun 20, 2011 | 11.81 | 11.82 | 11.75 | 11.81 | 59,574,468 | +0.01(+0.05%) |
Jun 17, 2011 | 11.87 | 11.90 | 11.68 | 11.80 | 106,233,456 | +0.01(+0.10%) |
Jun 16, 2011 | 11.75 | 11.82 | 11.71 | 11.79 | 70,985,392 | +0.03(+0.25%) |
Jun 15, 2011 | 11.89 | 11.89 | 11.67 | 11.76 | 72,907,192 | -0.23(-1.90%) |
Jun 14, 2011 | 11.97 | 12.08 | 11.96 | 11.99 | 67,304,696 | +0.07(+0.59%) |
Jun 13, 2011 | 11.70 | 12.01 | 11.70 | 11.92 | 76,268,464 | +0.20(+1.74%) |
Jun 10, 2011 | 12.02 | 12.03 | 11.68 | 11.72 | 98,611,264 | -0.37(-3.08%) |
Jun 09, 2011 | 12.02 | 12.17 | 12.01 | 12.09 | 59,084,936 | +0.04(+0.34%) |
Jun 08, 2011 | 12.16 | 12.16 | 11.98 | 12.05 | 72,148,824 | -0.04(-0.29%) |
Jun 07, 2011 | 12.19 | 12.22 | 12.08 | 12.08 | 59,518,164 | +0.00(+0.00%) |
Jun 06, 2011 | 12.13 | 12.21 | 12.06 | 12.08 | 47,430,068 | -0.06(-0.48%) |
Jun 03, 2011 | 12.04 | 12.27 | 12.04 | 12.14 | 61,688,104 | +0.19(+1.56%) |
May 24, 2011 | 11.94 | 12.05 | 11.91 | 11.96 | 73,758,280 | -0.04(-0.34%) |
May 23, 2011 | 11.94 | 12.03 | 11.89 | 12.00 | 66,993,368 | -0.06(-0.48%) |
May 20, 2011 | 12.22 | 12.26 | 12.05 | 12.05 | 91,970,160 | -0.20(-1.62%) |
May 19, 2011 | 12.37 | 12.40 | 12.19 | 12.25 | 86,826,464 | -0.09(-0.71%) |
May 18, 2011 | 12.30 | 12.35 | 12.25 | 12.34 | 77,354,288 | +0.02(+0.19%) |
May 17, 2011 | 12.28 | 12.36 | 12.22 | 12.32 | 99,919,944 | +0.09(+0.76%) |
May 16, 2011 | 12.14 | 12.31 | 12.11 | 12.22 | 78,723,048 | +0.04(+0.29%) |
May 13, 2011 | 12.21 | 12.23 | 12.11 | 12.19 | 63,104,764 | +0.02(+0.14%) |
May 12, 2011 | 12.05 | 12.22 | 11.99 | 12.17 | 61,788,916 | +0.16(+1.36%) |
May 11, 2011 | 12.10 | 12.14 | 11.96 | 12.01 | 74,117,560 | -0.04(-0.29%) |
May 10, 2011 | 11.94 | 12.10 | 11.93 | 12.04 | 57,915,004 | +0.15(+1.26%) |
May 09, 2011 | 11.85 | 11.97 | 11.81 | 11.89 | 53,817,816 | +0.03(+0.24%) |
May 06, 2011 | 11.83 | 11.91 | 11.78 | 11.86 | 58,835,388 | +0.09(+0.78%) |
May 05, 2011 | 11.90 | 11.93 | 11.71 | 11.77 | 73,409,992 | -0.14(-1.21%) |
May 04, 2011 | 11.79 | 11.93 | 11.74 | 11.92 | 87,932,304 | +0.12(+0.98%) |
May 03, 2011 | 12.11 | 12.12 | 11.59 | 11.80 | 188,547,712 | -0.33(-2.76%) |