Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.83 | 13.93 | 13.76 | 13.93 | 53,663,000 | +0.28(+2.09%) |
Jun 28, 2012 | 13.71 | 13.75 | 13.49 | 13.65 | 37,993,096 | -0.05(-0.35%) |
Jun 27, 2012 | 13.59 | 13.76 | 13.59 | 13.70 | 34,345,312 | +0.11(+0.78%) |
Jun 26, 2012 | 13.65 | 13.70 | 13.58 | 13.59 | 39,056,268 | -0.02(-0.16%) |
Jun 25, 2012 | 13.36 | 13.67 | 13.36 | 13.61 | 44,980,180 | -0.15(-1.12%) |
Jun 22, 2012 | 13.73 | 13.84 | 13.70 | 13.77 | 42,443,708 | +0.08(+0.55%) |
Jun 21, 2012 | 13.79 | 13.90 | 13.67 | 13.69 | 41,953,012 | -0.04(-0.31%) |
Jun 20, 2012 | 13.79 | 13.81 | 13.65 | 13.73 | 35,938,180 | -0.02(-0.18%) |
Jun 19, 2012 | 13.70 | 13.82 | 13.72 | 13.76 | 36,991,280 | +0.05(+0.40%) |
Jun 18, 2012 | 13.67 | 13.76 | 13.65 | 13.70 | 38,109,720 | +0.01(+0.04%) |
Jun 15, 2012 | 13.82 | 13.85 | 13.66 | 13.70 | 64,897,624 | +0.03(+0.22%) |
Jun 14, 2012 | 13.42 | 13.78 | 13.42 | 13.67 | 50,860,368 | +0.22(+1.67%) |
Jun 13, 2012 | 13.43 | 13.62 | 13.38 | 13.44 | 39,186,308 | +0.00(+0.00%) |
Jun 12, 2012 | 13.42 | 13.46 | 13.29 | 13.44 | 40,658,604 | +0.05(+0.41%) |
Jun 11, 2012 | 13.48 | 13.56 | 13.38 | 13.39 | 37,443,604 | -0.02(-0.18%) |
Jun 08, 2012 | 13.30 | 13.44 | 13.21 | 13.41 | 34,827,544 | +0.12(+0.91%) |
Jun 07, 2012 | 13.30 | 13.42 | 13.27 | 13.29 | 45,893,268 | +0.02(+0.14%) |
Jun 06, 2012 | 13.16 | 13.29 | 13.06 | 13.27 | 57,421,252 | +0.19(+1.44%) |
Jun 05, 2012 | 13.09 | 13.11 | 12.96 | 13.09 | 50,865,700 | -0.01(-0.05%) |
Jun 04, 2012 | 13.05 | 13.13 | 12.99 | 13.09 | 45,435,032 | -0.02(-0.14%) |
Jun 01, 2012 | 13.18 | 13.21 | 12.99 | 13.11 | 71,907,392 | -0.14(-1.05%) |
May 31, 2012 | 13.38 | 13.46 | 13.24 | 13.25 | 90,598,240 | -0.10(-0.77%) |
May 30, 2012 | 13.37 | 13.46 | 13.33 | 13.35 | 35,556,560 | -0.08(-0.63%) |
May 29, 2012 | 13.44 | 13.58 | 13.41 | 13.44 | 50,751,308 | +0.03(+0.23%) |
May 25, 2012 | 13.42 | 13.53 | 13.30 | 13.41 | 32,051,694 | -0.01(-0.05%) |
May 24, 2012 | 13.42 | 13.43 | 13.28 | 13.41 | 43,189,804 | +0.03(+0.23%) |
May 23, 2012 | 13.56 | 13.58 | 13.27 | 13.38 | 85,936,288 | -0.17(-1.25%) |
May 22, 2012 | 13.62 | 13.74 | 13.46 | 13.55 | 58,281,220 | -0.10(-0.75%) |
May 21, 2012 | 13.66 | 13.71 | 13.61 | 13.66 | 60,858,484 | -0.02(-0.13%) |
May 18, 2012 | 13.70 | 13.72 | 13.53 | 13.67 | 69,026,104 | +0.01(+0.04%) |
May 17, 2012 | 13.70 | 13.81 | 13.65 | 13.67 | 63,390,064 | -0.05(-0.35%) |
May 16, 2012 | 13.52 | 13.74 | 13.51 | 13.72 | 65,158,464 | +0.21(+1.52%) |
May 15, 2012 | 13.67 | 13.69 | 13.48 | 13.51 | 62,509,588 | -0.17(-1.26%) |
May 14, 2012 | 13.61 | 13.79 | 13.58 | 13.68 | 51,198,212 | -0.04(-0.29%) |
May 11, 2012 | 13.78 | 13.92 | 13.71 | 13.72 | 55,667,780 | -0.11(-0.79%) |
May 10, 2012 | 13.75 | 13.93 | 13.70 | 13.83 | 88,034,696 | +0.23(+1.69%) |
May 09, 2012 | 13.37 | 13.81 | 13.30 | 13.60 | 122,804,544 | +0.14(+1.07%) |
May 08, 2012 | 13.42 | 13.52 | 13.37 | 13.46 | 51,567,248 | -0.02(-0.13%) |
May 07, 2012 | 13.35 | 13.55 | 13.35 | 13.47 | 57,957,796 | +0.04(+0.31%) |
May 04, 2012 | 13.52 | 13.55 | 13.37 | 13.43 | 59,275,132 | -0.13(-0.97%) |
May 03, 2012 | 13.61 | 13.62 | 13.51 | 13.56 | 41,825,732 | -0.04(-0.26%) |
May 02, 2012 | 13.62 | 13.79 | 13.55 | 13.60 | 55,302,092 | -0.07(-0.53%) |
May 01, 2012 | 13.58 | 13.80 | 13.53 | 13.67 | 71,913,216 | -0.07(-0.52%) |
Apr 30, 2012 | 13.82 | 13.86 | 13.68 | 13.74 | 124,803,960 | -0.11(-0.78%) |
Apr 27, 2012 | 13.89 | 13.98 | 13.79 | 13.85 | 145,200,112 | +0.01(+0.09%) |
Apr 26, 2012 | 13.73 | 13.87 | 13.70 | 13.84 | 184,685,184 | +0.11(+0.79%) |
Apr 25, 2012 | 13.67 | 13.79 | 13.65 | 13.73 | 51,140,956 | +0.15(+1.11%) |
Apr 24, 2012 | 13.44 | 13.68 | 13.41 | 13.58 | 59,226,632 | +0.15(+1.12%) |
Apr 23, 2012 | 13.43 | 13.52 | 13.40 | 13.43 | 40,949,444 | -0.11(-0.80%) |
Apr 20, 2012 | 13.39 | 13.64 | 13.37 | 13.54 | 63,024,276 | +0.13(+1.01%) |
Apr 19, 2012 | 13.52 | 13.55 | 13.32 | 13.40 | 52,402,816 | -0.07(-0.51%) |
Apr 18, 2012 | 13.34 | 13.56 | 13.30 | 13.47 | 52,565,376 | +0.08(+0.63%) |
Apr 17, 2012 | 13.22 | 13.41 | 13.19 | 13.39 | 48,484,916 | +0.20(+1.50%) |
Apr 16, 2012 | 13.11 | 13.24 | 13.07 | 13.19 | 63,323,164 | +0.08(+0.59%) |
Apr 13, 2012 | 13.10 | 13.20 | 13.09 | 13.11 | 61,531,644 | -0.04(-0.30%) |
Apr 12, 2012 | 13.23 | 13.23 | 13.12 | 13.15 | 67,413,304 | -0.02(-0.16%) |
Apr 11, 2012 | 13.25 | 13.30 | 13.16 | 13.17 | 62,622,652 | -0.02(-0.16%) |
Apr 10, 2012 | 13.22 | 13.54 | 13.17 | 13.19 | 80,170,056 | -0.04(-0.29%) |
Apr 09, 2012 | 13.25 | 13.34 | 13.21 | 13.23 | 37,514,788 | -0.17(-1.30%) |
Apr 05, 2012 | 13.37 | 13.42 | 13.34 | 13.41 | 36,752,852 | -0.03(-0.20%) |
Apr 04, 2012 | 13.46 | 13.47 | 13.35 | 13.44 | 50,595,820 | -0.09(-0.69%) |
Apr 03, 2012 | 13.53 | 13.60 | 13.41 | 13.53 | 62,711,020 | -0.03(-0.22%) |
Apr 02, 2012 | 13.53 | 13.64 | 13.50 | 13.56 | 57,907,576 | -0.03(-0.24%) |
Mar 30, 2012 | 13.47 | 13.66 | 13.46 | 13.59 | 56,644,780 | +0.13(+1.00%) |
Mar 29, 2012 | 13.36 | 13.47 | 13.31 | 13.46 | 55,573,996 | +0.01(+0.04%) |
Mar 28, 2012 | 13.54 | 13.56 | 13.33 | 13.45 | 54,935,428 | -0.05(-0.40%) |
Mar 27, 2012 | 13.38 | 13.68 | 13.36 | 13.50 | 102,066,840 | +0.20(+1.53%) |
Mar 26, 2012 | 13.17 | 13.36 | 13.17 | 13.30 | 55,551,628 | +0.20(+1.56%) |
Mar 23, 2012 | 13.07 | 13.19 | 13.03 | 13.10 | 38,758,092 | +0.05(+0.41%) |
Mar 22, 2012 | 13.04 | 13.12 | 13.02 | 13.04 | 35,155,400 | -0.02(-0.18%) |
Mar 21, 2012 | 13.10 | 13.19 | 13.06 | 13.07 | 44,430,464 | -0.02(-0.14%) |
Mar 20, 2012 | 13.06 | 13.20 | 13.06 | 13.08 | 40,260,456 | -0.05(-0.37%) |
Mar 19, 2012 | 13.11 | 13.18 | 13.10 | 13.13 | 37,151,976 | -0.04(-0.27%) |
Mar 16, 2012 | 13.17 | 13.26 | 13.13 | 13.17 | 109,516,704 | +0.02(+0.14%) |
Mar 15, 2012 | 13.17 | 13.20 | 13.09 | 13.15 | 51,496,056 | -0.01(-0.09%) |
Mar 14, 2012 | 13.19 | 13.26 | 13.13 | 13.16 | 61,167,420 | -0.05(-0.36%) |
Mar 13, 2012 | 12.99 | 13.23 | 12.98 | 13.21 | 74,465,728 | +0.28(+2.18%) |
Mar 12, 2012 | 12.89 | 12.99 | 12.86 | 12.93 | 59,985,656 | +0.04(+0.28%) |
Mar 09, 2012 | 12.88 | 13.05 | 12.87 | 12.89 | 65,614,552 | +0.02(+0.12%) |
Mar 08, 2012 | 12.91 | 12.95 | 12.86 | 12.88 | 61,487,876 | +0.05(+0.40%) |
Mar 07, 2012 | 12.81 | 12.96 | 12.75 | 12.83 | 54,704,728 | +0.06(+0.49%) |
Mar 06, 2012 | 12.85 | 12.93 | 12.72 | 12.76 | 60,820,120 | -0.14(-1.09%) |
Mar 05, 2012 | 12.82 | 12.95 | 12.82 | 12.90 | 44,436,416 | +0.05(+0.42%) |
Mar 02, 2012 | 12.85 | 12.90 | 12.80 | 12.85 | 41,180,780 | -0.05(-0.37%) |
Mar 01, 2012 | 12.65 | 12.99 | 12.63 | 12.90 | 79,218,600 | +0.22(+1.73%) |
Feb 29, 2012 | 12.71 | 12.81 | 12.64 | 12.68 | 60,427,044 | -0.06(-0.45%) |
Feb 28, 2012 | 12.68 | 12.77 | 12.62 | 12.74 | 47,484,392 | -0.02(-0.19%) |
Feb 27, 2012 | 12.46 | 12.83 | 12.45 | 12.76 | 59,667,528 | +0.05(+0.38%) |
Feb 24, 2012 | 12.69 | 12.81 | 12.63 | 12.71 | 54,822,100 | +0.09(+0.71%) |
Feb 23, 2012 | 12.77 | 12.83 | 12.62 | 12.62 | 64,828,360 | -0.20(-1.55%) |
Feb 22, 2012 | 12.70 | 12.86 | 12.66 | 12.82 | 47,760,384 | +0.08(+0.66%) |
Feb 21, 2012 | 12.76 | 12.80 | 12.68 | 12.74 | 38,815,476 | +0.02(+0.14%) |
Feb 17, 2012 | 12.89 | 12.89 | 12.67 | 12.72 | 57,712,196 | -0.08(-0.66%) |
Feb 16, 2012 | 12.71 | 12.83 | 12.64 | 12.80 | 40,299,856 | +0.13(+1.04%) |
Feb 15, 2012 | 12.80 | 12.82 | 12.63 | 12.67 | 49,345,852 | -0.13(-1.03%) |
Feb 14, 2012 | 12.78 | 12.86 | 12.71 | 12.80 | 42,092,140 | +0.02(+0.14%) |
Feb 13, 2012 | 12.74 | 12.86 | 12.68 | 12.78 | 49,223,572 | +0.15(+1.19%) |
Feb 10, 2012 | 12.60 | 12.64 | 12.54 | 12.63 | 44,837,272 | -0.05(-0.43%) |
Feb 09, 2012 | 12.63 | 12.75 | 12.60 | 12.69 | 48,219,844 | +0.08(+0.62%) |
Feb 08, 2012 | 12.60 | 12.65 | 12.51 | 12.61 | 57,052,864 | -0.02(-0.19%) |
Feb 07, 2012 | 12.53 | 12.66 | 12.48 | 12.63 | 62,274,612 | +0.06(+0.48%) |
Feb 06, 2012 | 12.68 | 12.71 | 12.53 | 12.57 | 53,475,644 | -0.15(-1.18%) |
Feb 03, 2012 | 12.72 | 12.75 | 12.63 | 12.72 | 68,566,520 | +0.05(+0.43%) |
Feb 02, 2012 | 12.74 | 12.79 | 12.48 | 12.67 | 95,822,336 | -0.12(-0.94%) |
Feb 01, 2012 | 12.75 | 12.92 | 12.72 | 12.79 | 74,467,008 | +0.07(+0.56%) |
Jan 31, 2012 | 12.91 | 12.95 | 12.61 | 12.72 | 93,441,904 | -0.11(-0.83%) |
Jan 30, 2012 | 12.71 | 12.83 | 12.65 | 12.83 | 121,592,728 | +0.06(+0.47%) |
Jan 27, 2012 | 12.84 | 12.84 | 12.75 | 12.77 | 223,572,768 | -0.09(-0.69%) |
Jan 26, 2012 | 12.94 | 12.96 | 12.77 | 12.86 | 228,275,008 | -0.05(-0.41%) |
Jan 25, 2012 | 12.78 | 12.93 | 12.76 | 12.91 | 58,512,504 | +0.04(+0.28%) |
Jan 24, 2012 | 12.84 | 12.88 | 12.79 | 12.87 | 42,752,800 | -0.03(-0.23%) |
Jan 23, 2012 | 13.04 | 13.07 | 12.86 | 12.90 | 56,745,408 | -0.11(-0.87%) |
Jan 20, 2012 | 13.01 | 13.10 | 12.91 | 13.02 | 66,975,908 | +0.04(+0.28%) |
Jan 19, 2012 | 13.02 | 13.02 | 12.83 | 12.98 | 58,723,576 | -0.08(-0.59%) |
Jan 18, 2012 | 13.05 | 13.08 | 12.93 | 13.06 | 58,004,708 | +0.02(+0.16%) |
Jan 17, 2012 | 13.07 | 13.18 | 13.01 | 13.04 | 59,795,636 | +0.06(+0.44%) |
Jan 13, 2012 | 13.04 | 13.05 | 12.90 | 12.98 | 48,908,284 | -0.09(-0.68%) |
Jan 12, 2012 | 13.05 | 13.08 | 13.00 | 13.07 | 46,032,520 | +0.05(+0.41%) |
Jan 11, 2012 | 13.01 | 13.06 | 12.93 | 13.02 | 48,398,144 | -0.02(-0.18%) |
Jan 10, 2012 | 13.04 | 13.08 | 12.96 | 13.04 | 46,658,044 | +0.07(+0.55%) |
Jan 09, 2012 | 12.81 | 12.98 | 12.78 | 12.97 | 66,706,504 | +0.15(+1.16%) |
Jan 06, 2012 | 12.91 | 12.94 | 12.81 | 12.82 | 50,467,188 | -0.02(-0.14%) |
Jan 05, 2012 | 12.91 | 12.91 | 12.71 | 12.84 | 84,232,704 | -0.10(-0.78%) |
Jan 04, 2012 | 13.03 | 13.05 | 12.93 | 12.94 | 50,944,408 | +0.08(+0.60%) |
Dec 30, 2011 | 12.90 | 12.96 | 12.80 | 12.86 | 41,548,532 | -0.04(-0.32%) |
Dec 29, 2011 | 12.80 | 12.93 | 12.80 | 12.90 | 33,090,066 | +0.11(+0.84%) |
Dec 28, 2011 | 12.93 | 12.96 | 12.75 | 12.80 | 43,709,084 | -0.14(-1.10%) |
Dec 27, 2011 | 12.93 | 13.02 | 12.91 | 12.94 | 32,245,846 | -0.04(-0.28%) |
Dec 23, 2011 | 12.93 | 12.97 | 12.83 | 12.97 | 49,298,664 | +0.09(+0.69%) |
Dec 21, 2011 | 12.80 | 12.91 | 12.71 | 12.88 | 75,511,920 | +0.13(+1.02%) |
Dec 20, 2011 | 12.66 | 12.80 | 12.56 | 12.75 | 97,540,712 | +0.19(+1.51%) |
Dec 19, 2011 | 12.56 | 12.72 | 12.50 | 12.56 | 71,579,416 | +0.07(+0.52%) |
Dec 16, 2011 | 12.68 | 12.70 | 12.50 | 12.50 | 115,990,920 | -0.07(-0.52%) |
Dec 15, 2011 | 12.45 | 12.63 | 12.43 | 12.56 | 95,341,184 | +0.17(+1.34%) |
Dec 14, 2011 | 12.27 | 12.50 | 12.24 | 12.40 | 95,641,688 | +0.06(+0.48%) |
Dec 13, 2011 | 12.23 | 12.46 | 12.19 | 12.34 | 116,444,112 | +0.22(+1.81%) |
Dec 12, 2011 | 12.11 | 12.21 | 12.02 | 12.12 | 67,590,936 | -0.10(-0.83%) |
Dec 09, 2011 | 12.06 | 12.28 | 12.03 | 12.22 | 73,183,136 | +0.22(+1.83%) |
Dec 08, 2011 | 12.08 | 12.21 | 11.96 | 12.00 | 60,593,888 | -0.17(-1.37%) |
Dec 07, 2011 | 11.96 | 12.26 | 11.95 | 12.17 | 80,481,144 | +0.14(+1.19%) |
Dec 06, 2011 | 11.94 | 12.14 | 11.86 | 12.02 | 88,844,560 | +0.23(+1.97%) |
Dec 05, 2011 | 11.96 | 11.99 | 11.73 | 11.79 | 80,735,816 | -0.03(-0.25%) |
Dec 02, 2011 | 11.96 | 12.00 | 11.81 | 11.82 | 71,818,488 | -0.08(-0.70%) |
Dec 01, 2011 | 11.90 | 12.01 | 11.82 | 11.90 | 72,026,048 | -0.02(-0.20%) |
Nov 30, 2011 | 11.62 | 11.93 | 11.60 | 11.93 | 122,491,624 | +0.40(+3.45%) |
Nov 29, 2011 | 11.33 | 11.58 | 11.33 | 11.53 | 66,798,556 | +0.18(+1.62%) |
Nov 28, 2011 | 11.18 | 11.35 | 11.16 | 11.35 | 69,201,632 | +0.38(+3.47%) |
Nov 25, 2011 | 10.92 | 11.08 | 10.79 | 10.97 | 35,325,304 | +0.00(+0.00%) |
Nov 23, 2011 | 11.16 | 11.17 | 10.97 | 10.97 | 62,294,552 | -0.27(-2.38%) |
Nov 22, 2011 | 11.26 | 11.36 | 11.18 | 11.23 | 82,901,344 | -0.04(-0.32%) |
Nov 21, 2011 | 11.41 | 11.52 | 11.25 | 11.27 | 91,204,904 | -0.34(-2.92%) |
Nov 18, 2011 | 11.59 | 11.67 | 11.54 | 11.61 | 65,248,416 | +0.04(+0.31%) |
Nov 17, 2011 | 11.63 | 11.69 | 11.45 | 11.57 | 70,404,856 | -0.06(-0.51%) |
Nov 16, 2011 | 11.68 | 11.85 | 11.61 | 11.63 | 59,552,940 | -0.18(-1.51%) |
Nov 15, 2011 | 11.76 | 11.89 | 11.72 | 11.81 | 53,524,208 | +0.05(+0.40%) |
Nov 14, 2011 | 11.66 | 11.83 | 11.64 | 11.76 | 84,885,440 | -0.12(-1.00%) |
Nov 11, 2011 | 11.84 | 11.98 | 11.83 | 11.88 | 63,505,776 | +0.11(+0.96%) |
Nov 10, 2011 | 11.57 | 11.87 | 11.57 | 11.77 | 74,195,528 | +0.27(+2.38%) |
Nov 09, 2011 | 11.64 | 11.74 | 11.45 | 11.49 | 77,035,120 | -0.44(-3.69%) |
Nov 08, 2011 | 11.89 | 11.95 | 11.75 | 11.93 | 67,479,664 | +0.12(+1.00%) |
Nov 07, 2011 | 11.53 | 11.84 | 11.51 | 11.82 | 245,165,520 | +0.24(+2.09%) |
Nov 04, 2011 | 11.63 | 11.70 | 11.50 | 11.57 | 86,421,760 | -0.13(-1.11%) |
Nov 03, 2011 | 11.59 | 11.74 | 11.53 | 11.70 | 115,919,032 | +0.21(+1.79%) |
Nov 02, 2011 | 11.55 | 11.59 | 11.42 | 11.50 | 64,474,696 | +0.12(+1.03%) |
Nov 01, 2011 | 11.27 | 11.63 | 11.17 | 11.38 | 126,382,272 | +0.04(+0.36%) |
Oct 31, 2011 | 11.53 | 11.63 | 11.34 | 11.34 | 68,772,144 | -0.33(-2.82%) |
Oct 28, 2011 | 11.70 | 11.73 | 11.53 | 11.67 | 61,869,224 | -0.01(-0.10%) |
Oct 27, 2011 | 11.56 | 11.74 | 11.49 | 11.68 | 86,903,336 | +0.33(+2.90%) |
Oct 26, 2011 | 11.21 | 11.37 | 11.12 | 11.35 | 62,380,680 | +0.24(+2.17%) |
Oct 25, 2011 | 11.32 | 11.38 | 11.08 | 11.11 | 73,869,904 | -0.29(-2.53%) |
Oct 24, 2011 | 11.16 | 11.42 | 11.15 | 11.40 | 60,961,960 | +0.18(+1.57%) |
Oct 21, 2011 | 11.13 | 11.30 | 11.13 | 11.22 | 79,357,680 | +0.19(+1.76%) |
Oct 20, 2011 | 11.06 | 11.16 | 10.90 | 11.03 | 71,364,800 | -0.05(-0.43%) |
Oct 19, 2011 | 11.17 | 11.21 | 11.01 | 11.07 | 52,275,912 | -0.09(-0.84%) |
Oct 18, 2011 | 10.96 | 11.26 | 10.92 | 11.17 | 61,156,740 | +0.16(+1.50%) |
Oct 17, 2011 | 11.15 | 11.27 | 10.97 | 11.00 | 51,736,704 | -0.21(-1.84%) |
Oct 14, 2011 | 11.19 | 11.22 | 11.10 | 11.21 | 53,735,512 | +0.16(+1.49%) |
Oct 13, 2011 | 11.02 | 11.10 | 10.94 | 11.04 | 51,920,556 | -0.04(-0.32%) |
Oct 12, 2011 | 11.12 | 11.23 | 11.07 | 11.08 | 65,452,236 | -0.02(-0.16%) |
Oct 11, 2011 | 11.07 | 11.13 | 10.97 | 11.10 | 60,170,268 | -0.04(-0.37%) |
Oct 10, 2011 | 11.03 | 11.14 | 11.02 | 11.14 | 53,615,844 | +0.28(+2.60%) |
Oct 07, 2011 | 10.81 | 11.02 | 10.77 | 10.86 | 83,790,344 | +0.12(+1.15%) |
Oct 06, 2011 | 10.65 | 10.74 | 10.65 | 10.73 | 86,090,072 | +0.15(+1.39%) |
Oct 05, 2011 | 10.33 | 10.61 | 10.24 | 10.58 | 126,514,088 | +0.23(+2.22%) |
Oct 04, 2011 | 10.13 | 10.36 | 10.04 | 10.36 | 100,714,168 | +0.15(+1.50%) |
Oct 03, 2011 | 10.43 | 10.53 | 10.18 | 10.20 | 115,104,592 | -0.21(-1.98%) |
Sep 30, 2011 | 10.46 | 10.63 | 10.40 | 10.41 | 76,962,584 | -0.18(-1.67%) |
Sep 29, 2011 | 10.47 | 10.66 | 10.41 | 10.58 | 95,804,776 | +0.25(+2.39%) |
Sep 28, 2011 | 10.46 | 10.57 | 10.33 | 10.34 | 55,952,316 | -0.11(-1.07%) |
Sep 27, 2011 | 10.60 | 10.65 | 10.40 | 10.45 | 75,569,456 | -0.01(-0.11%) |
Sep 26, 2011 | 10.24 | 10.47 | 10.19 | 10.46 | 65,982,800 | +0.19(+1.83%) |
Sep 23, 2011 | 10.25 | 10.42 | 10.21 | 10.27 | 84,842,456 | -0.02(-0.23%) |
Sep 22, 2011 | 10.34 | 10.43 | 10.18 | 10.30 | 105,773,728 | -0.21(-1.96%) |
Sep 21, 2011 | 10.65 | 10.75 | 10.48 | 10.50 | 91,163,600 | -0.24(-2.19%) |
Sep 20, 2011 | 10.69 | 10.81 | 10.58 | 10.74 | 88,474,672 | +0.11(+1.00%) |
Sep 19, 2011 | 10.58 | 10.67 | 10.49 | 10.63 | 78,711,680 | -0.05(-0.50%) |
Sep 16, 2011 | 10.95 | 10.97 | 10.69 | 10.69 | 130,280,392 | -0.20(-1.84%) |
Sep 15, 2011 | 10.89 | 10.90 | 10.74 | 10.89 | 75,333,528 | +0.05(+0.43%) |
Sep 14, 2011 | 10.70 | 10.96 | 10.60 | 10.84 | 81,876,424 | +0.05(+0.44%) |
Sep 13, 2011 | 10.76 | 10.83 | 10.66 | 10.79 | 54,394,572 | +0.05(+0.47%) |
Sep 12, 2011 | 10.52 | 10.76 | 10.51 | 10.74 | 89,286,776 | -0.02(-0.19%) |
Sep 09, 2011 | 10.94 | 10.96 | 10.67 | 10.76 | 96,597,528 | -0.32(-2.87%) |
Sep 08, 2011 | 11.11 | 11.26 | 11.03 | 11.08 | 63,506,880 | -0.11(-1.00%) |
Sep 07, 2011 | 11.18 | 11.20 | 11.07 | 11.19 | 81,964,328 | +0.21(+1.93%) |
Sep 06, 2011 | 10.73 | 11.02 | 10.66 | 10.98 | 82,776,240 | +0.11(+1.03%) |
Sep 02, 2011 | 10.96 | 11.15 | 10.85 | 10.87 | 59,549,680 | -0.26(-2.38%) |
Sep 01, 2011 | 11.13 | 11.27 | 11.10 | 11.13 | 67,459,776 | -0.04(-0.37%) |
Aug 31, 2011 | 11.17 | 11.26 | 11.05 | 11.17 | 75,300,360 | +0.06(+0.53%) |
Aug 30, 2011 | 11.06 | 11.18 | 10.91 | 11.11 | 74,963,736 | +0.00(+0.00%) |
Aug 29, 2011 | 11.04 | 11.16 | 10.96 | 11.11 | 79,583,656 | +0.39(+3.68%) |
Aug 26, 2011 | 10.50 | 10.79 | 10.31 | 10.72 | 78,294,840 | +0.15(+1.39%) |
Aug 25, 2011 | 10.71 | 10.77 | 10.51 | 10.57 | 87,289,816 | -0.25(-2.34%) |
Aug 24, 2011 | 10.74 | 10.84 | 10.67 | 10.83 | 70,793,264 | +0.09(+0.82%) |
Aug 23, 2011 | 10.53 | 10.77 | 10.40 | 10.74 | 89,137,736 | +0.33(+3.17%) |
Aug 22, 2011 | 10.58 | 10.70 | 10.37 | 10.41 | 69,486,960 | +0.01(+0.06%) |
Aug 19, 2011 | 10.30 | 10.58 | 10.30 | 10.40 | 95,795,640 | -0.02(-0.23%) |
Aug 18, 2011 | 10.67 | 10.70 | 10.33 | 10.43 | 125,522,696 | -0.46(-4.22%) |
Aug 17, 2011 | 10.84 | 10.95 | 10.80 | 10.89 | 75,073,264 | +0.11(+0.98%) |
Aug 16, 2011 | 10.74 | 10.86 | 10.64 | 10.78 | 72,658,768 | -0.02(-0.16%) |
Aug 15, 2011 | 10.70 | 10.83 | 10.60 | 10.80 | 86,664,712 | +0.28(+2.69%) |
Aug 12, 2011 | 10.55 | 10.66 | 10.46 | 10.51 | 97,524,496 | +0.03(+0.28%) |
Aug 11, 2011 | 10.13 | 10.60 | 10.04 | 10.48 | 140,727,552 | +0.45(+4.46%) |
Aug 10, 2011 | 10.40 | 10.60 | 10.01 | 10.04 | 172,788,864 | -0.32(-3.13%) |
Aug 09, 2011 | 10.07 | 10.37 | 9.790 | 10.36 | 197,844,368 | +0.55(+5.64%) |
Aug 08, 2011 | 10.07 | 10.38 | 9.808 | 9.808 | 205,607,440 | -0.49(-4.75%) |
Aug 05, 2011 | 10.30 | 10.43 | 10.03 | 10.30 | 146,850,736 | +0.08(+0.75%) |
Aug 04, 2011 | 10.47 | 10.57 | 10.21 | 10.22 | 129,555,952 | -0.39(-3.72%) |
Aug 03, 2011 | 10.61 | 10.70 | 10.45 | 10.61 | 110,509,792 | +0.05(+0.44%) |
Aug 02, 2011 | 11.04 | 11.05 | 10.57 | 10.57 | 178,207,888 | -0.51(-4.58%) |
Aug 01, 2011 | 11.32 | 11.34 | 10.92 | 11.07 | 94,202,488 | -0.14(-1.24%) |
Jul 29, 2011 | 11.19 | 11.35 | 11.10 | 11.21 | 119,269,736 | -0.06(-0.57%) |
Jul 28, 2011 | 11.21 | 11.43 | 11.21 | 11.28 | 101,005,752 | +0.03(+0.31%) |
Jul 27, 2011 | 11.38 | 11.43 | 11.22 | 11.24 | 69,258,952 | -0.19(-1.68%) |
Jul 26, 2011 | 11.56 | 11.59 | 11.40 | 11.44 | 66,470,816 | -0.10(-0.91%) |
Jul 25, 2011 | 11.58 | 11.65 | 11.54 | 11.54 | 53,998,168 | -0.15(-1.30%) |
Jul 22, 2011 | 11.69 | 11.71 | 11.67 | 11.69 | 44,332,012 | -0.02(-0.15%) |
Jul 21, 2011 | 11.66 | 11.77 | 11.64 | 11.71 | 76,338,632 | +0.12(+1.00%) |
Jul 20, 2011 | 11.60 | 11.65 | 11.52 | 11.59 | 60,726,632 | -0.02(-0.20%) |
Jul 19, 2011 | 11.45 | 11.67 | 11.43 | 11.62 | 59,480,924 | +0.17(+1.53%) |
Jul 18, 2011 | 11.40 | 11.46 | 11.36 | 11.44 | 59,692,540 | -0.06(-0.56%) |
Jul 15, 2011 | 11.55 | 11.62 | 11.45 | 11.51 | 81,904,016 | -0.09(-0.80%) |
Jul 14, 2011 | 11.64 | 11.66 | 11.53 | 11.60 | 60,480,904 | -0.05(-0.40%) |
Jul 13, 2011 | 11.70 | 11.77 | 11.59 | 11.65 | 72,329,448 | -0.01(-0.05%) |
Jul 12, 2011 | 11.66 | 11.77 | 11.63 | 11.65 | 73,210,400 | -0.02(-0.20%) |
Jul 11, 2011 | 11.65 | 11.76 | 11.61 | 11.67 | 80,667,216 | -0.07(-0.60%) |
Jul 08, 2011 | 11.73 | 11.82 | 11.71 | 11.74 | 71,861,048 | -0.04(-0.35%) |
Jul 07, 2011 | 12.02 | 12.08 | 11.75 | 11.78 | 159,385,264 | -0.32(-2.65%) |
Jul 06, 2011 | 12.11 | 12.20 | 12.08 | 12.11 | 48,410,436 | +0.00(+0.00%) |
Jul 05, 2011 | 12.05 | 12.12 | 12.03 | 12.11 | 53,699,020 | +0.02(+0.14%) |